date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,5.85,5.86,5.82,5.83,725600.0,4.4494,4.457,4.4266,4.4342,725600.0
2004-01-23 10:00:00,5.83,5.86,5.83,5.84,808000.0,4.4342,4.457,4.4342,4.4418,808000.0
2004-01-23 10:30:00,5.84,5.85,5.82,5.83,406800.0,4.4418,4.4494,4.4266,4.4342,406800.0
2004-01-23 11:00:00,5.83,5.83,5.79,5.8,418800.0,4.4342,4.4342,4.4038,4.4114,418800.0
2004-01-23 11:30:00,5.8,5.84,5.8,5.84,263200.0,4.4114,4.4418,4.4114,4.4418,263200.0
2004-01-23 12:00:00,5.83,5.84,5.81,5.82,214400.0,4.4342,4.4418,4.419,4.4266,214400.0
2004-01-23 12:30:00,5.82,5.83,5.8,5.82,276400.0,4.4266,4.4342,4.4114,4.4266,276400.0
2004-01-23 13:00:00,5.82,5.84,5.82,5.83,415600.0,4.4266,4.4418,4.4266,4.4342,415600.0
2004-01-23 13:30:00,5.83,5.84,5.82,5.82,283200.0,4.4342,4.4418,4.4266,4.4266,283200.0
2004-01-23 14:00:00,5.82,5.84,5.8,5.84,278000.0,4.4266,4.4418,4.4114,4.4418,278000.0
2004-01-23 14:30:00,5.84,5.85,5.83,5.84,378800.0,4.4418,4.4494,4.4342,4.4418,378800.0
2004-01-23 15:00:00,5.84,5.85,5.83,5.83,230000.0,4.4418,4.4494,4.4342,4.4342,230000.0
2004-01-23 15:30:00,5.83,5.86,5.83,5.85,980400.0,4.4342,4.457,4.4342,4.4494,980400.0
2004-01-26 09:30:00,5.83,5.85,5.81,5.81,522800.0,4.4342,4.4494,4.419,4.419,522800.0
2004-01-26 10:00:00,5.81,5.84,5.79,5.8,314400.0,4.419,4.4418,4.4038,4.4114,314400.0
2004-01-26 10:30:00,5.79,5.82,5.79,5.81,764800.0,4.4038,4.4266,4.4038,4.419,764800.0
2004-01-26 11:00:00,5.81,5.82,5.79,5.79,344400.0,4.419,4.4266,4.4038,4.4038,344400.0
2004-01-26 11:30:00,5.79,5.8,5.77,5.77,311600.0,4.4038,4.4114,4.3886,4.3886,311600.0
2004-01-26 12:00:00,5.77,5.8,5.77,5.77,429200.0,4.3886,4.4114,4.3886,4.3886,429200.0
2004-01-26 12:30:00,5.77,5.78,5.76,5.77,202400.0,4.3886,4.3962,4.381,4.3886,202400.0
2004-01-26 13:00:00,5.77,5.79,5.77,5.78,250000.0,4.3886,4.4038,4.3886,4.3962,250000.0
2004-01-26 13:30:00,5.78,5.78,5.76,5.76,314400.0,4.3962,4.3962,4.381,4.381,314400.0
2004-01-26 14:00:00,5.76,5.78,5.76,5.78,391200.0,4.381,4.3962,4.381,4.3962,391200.0
2004-01-26 14:30:00,5.78,5.8,5.78,5.79,293600.0,4.3962,4.4114,4.3962,4.4038,293600.0
2004-01-26 15:00:00,5.79,5.84,5.79,5.83,595600.0,4.4038,4.4418,4.4038,4.4342,595600.0
2004-01-26 15:30:00,5.83,5.84,5.8,5.81,2368800.0,4.4342,4.4418,4.4114,4.419,2368800.0
2004-01-27 09:30:00,5.81,5.86,5.79,5.86,1105200.0,4.419,4.457,4.4038,4.457,1105200.0
2004-01-27 10:00:00,5.86,5.86,5.82,5.82,594800.0,4.457,4.457,4.4266,4.4266,594800.0
2004-01-27 10:30:00,5.82,5.82,5.81,5.81,504000.0,4.4266,4.4266,4.419,4.419,504000.0
2004-01-27 11:00:00,5.8,5.82,5.79,5.81,503200.0,4.4114,4.4266,4.4038,4.419,503200.0
2004-01-27 11:30:00,5.81,5.81,5.8,5.81,395600.0,4.419,4.419,4.4114,4.419,395600.0
2004-01-27 12:00:00,5.81,5.82,5.8,5.81,414800.0,4.419,4.4266,4.4114,4.419,414800.0
2004-01-27 12:30:00,5.81,5.82,5.79,5.79,417200.0,4.419,4.4266,4.4038,4.4038,417200.0
2004-01-27 13:00:00,5.79,5.8,5.77,5.77,656800.0,4.4038,4.4114,4.3886,4.3886,656800.0
2004-01-27 13:30:00,5.77,5.79,5.77,5.79,306400.0,4.3886,4.4038,4.3886,4.4038,306400.0
2004-01-27 14:00:00,5.79,5.79,5.78,5.79,323200.0,4.4038,4.4038,4.3962,4.4038,323200.0
2004-01-27 14:30:00,5.79,5.81,5.78,5.78,350800.0,4.4038,4.419,4.3962,4.3962,350800.0
2004-01-27 15:00:00,5.78,5.8,5.77,5.8,663600.0,4.3962,4.4114,4.3886,4.4114,663600.0
2004-01-27 15:30:00,5.8,5.8,5.75,5.75,1086400.0,4.4114,4.4114,4.3734,4.3734,1086400.0
2004-01-28 09:30:00,5.77,5.83,5.77,5.81,588800.0,4.3886,4.4342,4.3886,4.419,588800.0
2004-01-28 10:00:00,5.81,5.85,5.8,5.83,432800.0,4.419,4.4494,4.4114,4.4342,432800.0
2004-01-28 10:30:00,5.83,5.83,5.8,5.82,370000.0,4.4342,4.4342,4.4114,4.4266,370000.0
2004-01-28 11:00:00,5.82,5.86,5.82,5.85,490000.0,4.4266,4.457,4.4266,4.4494,490000.0
2004-01-28 11:30:00,5.85,5.86,5.84,5.85,299200.0,4.4494,4.457,4.4418,4.4494,299200.0
2004-01-28 12:00:00,5.85,5.85,5.81,5.81,280400.0,4.4494,4.4494,4.419,4.419,280400.0
2004-01-28 12:30:00,5.81,5.81,5.79,5.8,332000.0,4.419,4.419,4.4038,4.4114,332000.0
2004-01-28 13:00:00,5.79,5.81,5.79,5.81,356800.0,4.4038,4.419,4.4038,4.419,356800.0
2004-01-28 13:30:00,5.81,5.81,5.8,5.8,219200.0,4.419,4.419,4.4114,4.4114,219200.0
2004-01-28 14:00:00,5.8,5.8,5.73,5.75,832800.0,4.4114,4.4114,4.3582,4.3734,832800.0
2004-01-28 14:30:00,5.75,5.76,5.74,5.76,669600.0,4.3734,4.381,4.3658,4.381,669600.0
2004-01-28 15:00:00,5.76,5.76,5.72,5.74,1044400.0,4.381,4.381,4.3506,4.3658,1044400.0
2004-01-28 15:30:00,5.74,5.74,5.7,5.72,872000.0,4.3658,4.3658,4.3353,4.3506,872000.0
2004-02-02 09:30:00,5.76,5.8,5.76,5.78,372000.0,4.381,4.4114,4.381,4.3962,372000.0
2004-02-02 10:00:00,5.78,5.79,5.75,5.75,1604000.0,4.3962,4.4038,4.3734,4.3734,1604000.0
2004-02-02 10:30:00,5.75,5.76,5.71,5.72,541200.0,4.3734,4.381,4.3429,4.3506,541200.0
2004-02-02 11:00:00,5.72,5.72,5.69,5.7,648800.0,4.3506,4.3506,4.3277,4.3353,648800.0
2004-02-02 11:30:00,5.7,5.71,5.69,5.7,795600.0,4.3353,4.3429,4.3277,4.3353,795600.0
2004-02-02 12:00:00,5.7,5.72,5.7,5.72,1337600.0,4.3353,4.3506,4.3353,4.3506,1337600.0
2004-02-02 12:30:00,5.72,5.76,5.71,5.74,510400.0,4.3506,4.381,4.3429,4.3658,510400.0
2004-02-02 13:00:00,5.74,5.75,5.74,5.75,522400.0,4.3658,4.3734,4.3658,4.3734,522400.0
2004-02-02 13:30:00,5.75,5.75,5.73,5.73,553600.0,4.3734,4.3734,4.3582,4.3582,553600.0
2004-02-02 14:00:00,5.73,5.75,5.73,5.75,496000.0,4.3582,4.3734,4.3582,4.3734,496000.0
2004-02-02 14:30:00,5.75,5.75,5.74,5.75,1116000.0,4.3734,4.3734,4.3658,4.3734,1116000.0
2004-02-02 15:00:00,5.75,5.75,5.74,5.74,462000.0,4.3734,4.3734,4.3658,4.3658,462000.0
2004-02-02 15:30:00,5.74,5.74,5.68,5.71,1388800.0,4.3658,4.3658,4.3201,4.3429,1388800.0
2004-02-03 09:30:00,5.66,5.71,5.66,5.71,1390800.0,4.3049,4.3429,4.3049,4.3429,1390800.0
2004-02-03 10:00:00,5.71,5.75,5.71,5.74,868400.0,4.3429,4.3734,4.3429,4.3658,868400.0
2004-02-03 10:30:00,5.74,5.74,5.71,5.73,558000.0,4.3658,4.3658,4.3429,4.3582,558000.0
2004-02-03 11:00:00,5.73,5.74,5.73,5.73,322000.0,4.3582,4.3658,4.3582,4.3582,322000.0
2004-02-03 11:30:00,5.73,5.73,5.7,5.7,710000.0,4.3582,4.3582,4.3353,4.3353,710000.0
2004-02-03 12:00:00,5.7,5.72,5.7,5.71,592000.0,4.3353,4.3506,4.3353,4.3429,592000.0
2004-02-03 12:30:00,5.71,5.72,5.7,5.7,739200.0,4.3429,4.3506,4.3353,4.3353,739200.0
2004-02-03 13:00:00,5.7,5.7,5.68,5.69,428000.0,4.3353,4.3353,4.3201,4.3277,428000.0
2004-02-03 13:30:00,5.69,5.69,5.68,5.69,426400.0,4.3277,4.3277,4.3201,4.3277,426400.0
2004-02-03 14:00:00,5.69,5.69,5.63,5.64,535600.0,4.3277,4.3277,4.2821,4.2897,535600.0
2004-02-03 14:30:00,5.64,5.67,5.64,5.67,1289200.0,4.2897,4.3125,4.2897,4.3125,1289200.0
2004-02-03 15:00:00,5.67,5.69,5.67,5.68,913600.0,4.3125,4.3277,4.3125,4.3201,913600.0
2004-02-03 15:30:00,5.68,5.69,5.67,5.68,1166000.0,4.3201,4.3277,4.3125,4.3201,1166000.0
2004-02-04 09:30:00,5.68,5.7,5.67,5.68,515200.0,4.3201,4.3353,4.3125,4.3201,515200.0
2004-02-04 10:00:00,5.68,5.69,5.66,5.68,612000.0,4.3201,4.3277,4.3049,4.3201,612000.0
2004-02-04 10:30:00,5.68,5.7,5.67,5.69,802000.0,4.3201,4.3353,4.3125,4.3277,802000.0
2004-02-04 11:00:00,5.69,5.7,5.68,5.69,530400.0,4.3277,4.3353,4.3201,4.3277,530400.0
2004-02-04 11:30:00,5.69,5.7,5.68,5.69,457600.0,4.3277,4.3353,4.3201,4.3277,457600.0
2004-02-04 12:00:00,5.69,5.71,5.69,5.71,259600.0,4.3277,4.3429,4.3277,4.3429,259600.0
2004-02-04 12:30:00,5.71,5.72,5.69,5.69,245200.0,4.3429,4.3506,4.3277,4.3277,245200.0
2004-02-04 13:00:00,5.69,5.71,5.69,5.69,214400.0,4.3277,4.3429,4.3277,4.3277,214400.0
2004-02-04 13:30:00,5.7,5.71,5.67,5.67,272800.0,4.3353,4.3429,4.3125,4.3125,272800.0
2004-02-04 14:00:00,5.67,5.7,5.66,5.69,432800.0,4.3125,4.3353,4.3049,4.3277,432800.0
2004-02-04 14:30:00,5.69,5.71,5.68,5.7,420800.0,4.3277,4.3429,4.3201,4.3353,420800.0
2004-02-04 15:00:00,5.7,5.71,5.68,5.7,264000.0,4.3353,4.3429,4.3201,4.3353,264000.0
2004-02-04 15:30:00,5.7,5.7,5.68,5.68,427600.0,4.3353,4.3353,4.3201,4.3201,427600.0
2004-02-05 09:30:00,5.71,5.79,5.71,5.78,739200.0,4.3429,4.4038,4.3429,4.3962,739200.0
2004-02-05 10:00:00,5.77,5.79,5.73,5.74,556400.0,4.3886,4.4038,4.3582,4.3658,556400.0
2004-02-05 10:30:00,5.75,5.78,5.75,5.77,477200.0,4.3734,4.3962,4.3734,4.3886,477200.0
2004-02-05 11:00:00,5.77,5.78,5.74,5.74,460400.0,4.3886,4.3962,4.3658,4.3658,460400.0
2004-02-05 11:30:00,5.74,5.77,5.74,5.76,1137600.0,4.3658,4.3886,4.3658,4.381,1137600.0
2004-02-05 12:00:00,5.76,5.76,5.73,5.75,558800.0,4.381,4.381,4.3582,4.3734,558800.0
2004-02-05 12:30:00,5.75,5.75,5.73,5.74,282400.0,4.3734,4.3734,4.3582,4.3658,282400.0
2004-02-05 13:00:00,5.74,5.76,5.74,5.75,718400.0,4.3658,4.381,4.3658,4.3734,718400.0
2004-02-05 13:30:00,5.75,5.77,5.74,5.76,537200.0,4.3734,4.3886,4.3658,4.381,537200.0
2004-02-05 14:00:00,5.76,5.77,5.75,5.77,530000.0,4.381,4.3886,4.3734,4.3886,530000.0
2004-02-05 14:30:00,5.77,5.78,5.76,5.76,500000.0,4.3886,4.3962,4.381,4.381,500000.0
2004-02-05 15:00:00,5.76,5.81,5.76,5.81,989600.0,4.381,4.419,4.381,4.419,989600.0
2004-02-05 15:30:00,5.81,5.81,5.78,5.78,1880800.0,4.419,4.419,4.3962,4.3962,1880800.0
2004-02-06 09:30:00,5.79,5.84,5.79,5.84,1350800.0,4.4038,4.4418,4.4038,4.4418,1350800.0
2004-02-06 10:00:00,5.84,5.86,5.83,5.83,559600.0,4.4418,4.457,4.4342,4.4342,559600.0
2004-02-06 10:30:00,5.83,5.86,5.83,5.86,648800.0,4.4342,4.457,4.4342,4.457,648800.0
2004-02-06 11:00:00,5.86,5.86,5.84,5.85,240400.0,4.457,4.457,4.4418,4.4494,240400.0
2004-02-06 11:30:00,5.84,5.84,5.59,5.82,500000.0,4.4418,4.4418,4.2517,4.4266,500000.0
2004-02-06 12:00:00,5.82,5.82,5.81,5.81,599600.0,4.4266,4.4266,4.419,4.419,599600.0
2004-02-06 12:30:00,5.81,5.81,5.8,5.8,203200.0,4.419,4.419,4.4114,4.4114,203200.0
2004-02-06 13:00:00,5.8,5.82,5.8,5.82,364400.0,4.4114,4.4266,4.4114,4.4266,364400.0
2004-02-06 13:30:00,5.82,5.83,5.81,5.82,182400.0,4.4266,4.4342,4.419,4.4266,182400.0
2004-02-06 14:00:00,5.82,5.83,5.81,5.82,248000.0,4.4266,4.4342,4.419,4.4266,248000.0
2004-02-06 14:30:00,5.82,5.83,5.82,5.83,383600.0,4.4266,4.4342,4.4266,4.4342,383600.0
2004-02-06 15:00:00,5.83,5.84,5.82,5.83,416400.0,4.4342,4.4418,4.4266,4.4342,416400.0
2004-02-06 15:30:00,5.83,5.84,5.81,5.83,856000.0,4.4342,4.4418,4.419,4.4342,856000.0
2004-02-09 09:30:00,5.79,5.81,5.78,5.81,703200.0,4.4038,4.419,4.3962,4.419,703200.0
2004-02-09 10:00:00,5.81,5.83,5.79,5.8,495200.0,4.419,4.4342,4.4038,4.4114,495200.0
2004-02-09 10:30:00,5.81,5.86,5.8,5.82,540800.0,4.419,4.457,4.4114,4.4266,540800.0
2004-02-09 11:00:00,5.83,5.85,5.83,5.84,385200.0,4.4342,4.4494,4.4342,4.4418,385200.0
2004-02-09 11:30:00,5.84,5.85,5.83,5.84,237600.0,4.4418,4.4494,4.4342,4.4418,237600.0
2004-02-09 12:00:00,5.85,5.86,5.83,5.84,678400.0,4.4494,4.457,4.4342,4.4418,678400.0
2004-02-09 12:30:00,5.84,5.86,5.84,5.86,597600.0,4.4418,4.457,4.4418,4.457,597600.0
2004-02-09 13:00:00,5.86,5.88,5.85,5.87,407600.0,4.457,4.4722,4.4494,4.4646,407600.0
2004-02-09 13:30:00,5.88,5.89,5.86,5.86,202000.0,4.4722,4.4799,4.457,4.457,202000.0
2004-02-09 14:00:00,5.86,5.87,5.84,5.86,408400.0,4.457,4.4646,4.4418,4.457,408400.0
2004-02-09 14:30:00,5.85,5.85,5.83,5.84,495600.0,4.4494,4.4494,4.4342,4.4418,495600.0
2004-02-09 15:00:00,5.83,5.84,5.82,5.82,378000.0,4.4342,4.4418,4.4266,4.4266,378000.0
2004-02-09 15:30:00,5.82,5.83,5.82,5.82,676800.0,4.4266,4.4342,4.4266,4.4266,676800.0
2004-02-10 10:00:00,5.86,5.86,5.82,5.82,609200.0,4.4637,4.4637,4.4333,4.4333,609200.0
2004-02-10 10:30:00,5.82,5.85,5.82,5.85,422800.0,4.4333,4.4561,4.4333,4.4561,422800.0
2004-02-10 11:00:00,5.85,5.85,5.84,5.85,430400.0,4.4561,4.4561,4.4485,4.4561,430400.0
2004-02-10 11:30:00,5.85,5.85,5.82,5.84,373200.0,4.4561,4.4561,4.4333,4.4485,373200.0
2004-02-10 12:00:00,5.84,5.84,5.81,5.82,734000.0,4.4485,4.4485,4.4256,4.4333,734000.0
2004-02-10 12:30:00,5.82,5.84,5.81,5.84,944000.0,4.4333,4.4485,4.4256,4.4485,944000.0
2004-02-10 13:00:00,5.83,5.84,5.82,5.83,666800.0,4.4409,4.4485,4.4333,4.4409,666800.0
2004-02-10 13:30:00,5.83,5.84,5.83,5.83,408800.0,4.4409,4.4485,4.4409,4.4409,408800.0
2004-02-10 14:00:00,5.83,5.84,5.81,5.82,385200.0,4.4409,4.4485,4.4256,4.4333,385200.0
2004-02-10 14:30:00,5.82,5.83,5.81,5.82,521200.0,4.4333,4.4409,4.4256,4.4333,521200.0
2004-02-10 15:00:00,5.82,5.83,5.82,5.83,457200.0,4.4333,4.4409,4.4333,4.4409,457200.0
2004-02-10 15:30:00,5.83,5.84,5.82,5.83,682800.0,4.4409,4.4485,4.4333,4.4409,682800.0
2004-02-11 09:30:00,5.84,5.86,5.8,5.82,407600.0,4.4485,4.4637,4.418,4.4333,407600.0
2004-02-11 10:00:00,5.82,5.83,5.8,5.81,401200.0,4.4333,4.4409,4.418,4.4256,401200.0
2004-02-11 10:30:00,5.81,5.81,5.79,5.8,646000.0,4.4256,4.4256,4.4104,4.418,646000.0
2004-02-11 11:00:00,5.81,5.84,5.8,5.82,804000.0,4.4256,4.4485,4.418,4.4333,804000.0
2004-02-11 11:30:00,5.82,5.84,5.8,5.82,402800.0,4.4333,4.4485,4.418,4.4333,402800.0
2004-02-11 12:00:00,5.82,5.83,5.79,5.79,617600.0,4.4333,4.4409,4.4104,4.4104,617600.0
2004-02-11 12:30:00,5.79,5.82,5.79,5.81,462000.0,4.4104,4.4333,4.4104,4.4256,462000.0
2004-02-11 13:00:00,5.81,5.82,5.8,5.82,210400.0,4.4256,4.4333,4.418,4.4333,210400.0
2004-02-11 13:30:00,5.82,5.85,5.82,5.84,421600.0,4.4333,4.4561,4.4333,4.4485,421600.0
2004-02-11 14:00:00,5.84,5.85,5.83,5.84,790400.0,4.4485,4.4561,4.4409,4.4485,790400.0
2004-02-11 14:30:00,5.84,5.84,5.84,5.84,382400.0,4.4485,4.4485,4.4485,4.4485,382400.0
2004-02-11 15:00:00,5.84,5.85,5.83,5.84,604800.0,4.4485,4.4561,4.4409,4.4485,604800.0
2004-02-11 15:30:00,5.84,5.85,5.83,5.84,840000.0,4.4485,4.4561,4.4409,4.4485,840000.0
2004-02-12 09:30:00,5.85,5.86,5.82,5.86,684000.0,4.4561,4.4637,4.4333,4.4637,684000.0
2004-02-12 10:00:00,5.86,5.91,5.86,5.9,464000.0,4.4637,4.5018,4.4637,4.4942,464000.0
2004-02-12 10:30:00,5.89,5.89,5.86,5.86,492400.0,4.4866,4.4866,4.4637,4.4637,492400.0
2004-02-12 11:00:00,5.86,5.88,5.85,5.87,192400.0,4.4637,4.479,4.4561,4.4713,192400.0
2004-02-12 11:30:00,5.87,5.89,5.85,5.85,306400.0,4.4713,4.4866,4.4561,4.4561,306400.0
2004-02-12 12:00:00,5.85,5.87,5.84,5.86,200800.0,4.4561,4.4713,4.4485,4.4637,200800.0
2004-02-12 12:30:00,5.86,5.86,5.85,5.86,109600.0,4.4637,4.4637,4.4561,4.4637,109600.0
2004-02-12 13:00:00,5.86,5.87,5.85,5.86,204800.0,4.4637,4.4713,4.4561,4.4637,204800.0
2004-02-12 13:30:00,5.86,5.86,5.85,5.86,284400.0,4.4637,4.4637,4.4561,4.4637,284400.0
2004-02-12 14:00:00,5.86,5.86,5.84,5.84,252000.0,4.4637,4.4637,4.4485,4.4485,252000.0
2004-02-12 14:30:00,5.84,5.86,5.84,5.85,330800.0,4.4485,4.4637,4.4485,4.4561,330800.0
2004-02-12 15:00:00,5.85,5.85,5.84,5.84,312400.0,4.4561,4.4561,4.4485,4.4485,312400.0
2004-02-12 15:30:00,5.84,5.85,5.82,5.84,665200.0,4.4485,4.4561,4.4333,4.4485,665200.0
2004-02-13 09:30:00,5.84,5.87,5.81,5.84,391600.0,4.4485,4.4713,4.4256,4.4485,391600.0
2004-02-13 10:00:00,5.83,5.85,5.82,5.83,287600.0,4.4409,4.4561,4.4333,4.4409,287600.0
2004-02-13 10:30:00,5.83,5.83,5.8,5.81,416800.0,4.4409,4.4409,4.418,4.4256,416800.0
2004-02-13 11:00:00,5.81,5.81,5.78,5.78,508400.0,4.4256,4.4256,4.4028,4.4028,508400.0
2004-02-13 11:30:00,5.78,5.79,5.78,5.78,234000.0,4.4028,4.4104,4.4028,4.4028,234000.0
2004-02-13 12:00:00,5.78,5.78,5.73,5.73,615200.0,4.4028,4.4028,4.3647,4.3647,615200.0
2004-02-13 12:30:00,5.73,5.74,5.71,5.74,415200.0,4.3647,4.3723,4.3495,4.3723,415200.0
2004-02-13 13:00:00,5.74,5.74,5.72,5.72,331600.0,4.3723,4.3723,4.3571,4.3571,331600.0
2004-02-13 13:30:00,5.72,5.74,5.71,5.74,719600.0,4.3571,4.3723,4.3495,4.3723,719600.0
2004-02-13 14:00:00,5.74,5.76,5.73,5.76,924000.0,4.3723,4.3876,4.3647,4.3876,924000.0
2004-02-13 14:30:00,5.76,5.76,5.75,5.75,606000.0,4.3876,4.3876,4.3799,4.3799,606000.0
2004-02-13 15:00:00,5.75,5.77,5.72,5.77,538800.0,4.3799,4.3952,4.3571,4.3952,538800.0
2004-02-13 15:30:00,5.77,5.79,5.77,5.77,1000400.0,4.3952,4.4104,4.3952,4.3952,1000400.0
2004-02-17 09:30:00,5.83,5.9,5.83,5.9,1237600.0,4.4409,4.4942,4.4409,4.4942,1237600.0
2004-02-17 10:00:00,5.89,5.9,5.88,5.89,832000.0,4.4866,4.4942,4.479,4.4866,832000.0
2004-02-17 10:30:00,5.89,5.9,5.88,5.89,253200.0,4.4866,4.4942,4.479,4.4866,253200.0
2004-02-17 11:00:00,5.89,5.9,5.88,5.9,458000.0,4.4866,4.4942,4.479,4.4942,458000.0
2004-02-17 11:30:00,5.89,5.91,5.89,5.9,292000.0,4.4866,4.5018,4.4866,4.4942,292000.0
2004-02-17 12:00:00,5.89,5.92,5.89,5.91,278000.0,4.4866,4.5094,4.4866,4.5018,278000.0
2004-02-17 12:30:00,5.92,5.92,5.9,5.91,160800.0,4.5094,4.5094,4.4942,4.5018,160800.0
2004-02-17 13:00:00,5.91,5.92,5.9,5.9,239200.0,4.5018,4.5094,4.4942,4.4942,239200.0
2004-02-17 13:30:00,5.9,5.91,5.9,5.9,235600.0,4.4942,4.5018,4.4942,4.4942,235600.0
2004-02-17 14:00:00,5.9,5.91,5.89,5.91,221200.0,4.4942,4.5018,4.4866,4.5018,221200.0
2004-02-17 14:30:00,5.91,5.93,5.9,5.93,204800.0,4.5018,4.517,4.4942,4.517,204800.0
2004-02-17 15:00:00,5.93,5.93,5.91,5.92,636400.0,4.517,4.517,4.5018,4.5094,636400.0
2004-02-17 15:30:00,5.92,5.93,5.91,5.91,775200.0,4.5094,4.517,4.5018,4.5018,775200.0
2004-02-18 09:30:00,5.92,5.99,5.9,5.95,380400.0,4.5094,4.5628,4.4942,4.5323,380400.0
2004-02-18 10:00:00,5.95,5.97,5.94,5.95,418800.0,4.5323,4.5475,4.5247,4.5323,418800.0
2004-02-18 10:30:00,5.96,5.96,5.92,5.92,296800.0,4.5399,4.5399,4.5094,4.5094,296800.0
2004-02-18 11:00:00,5.92,5.92,5.91,5.92,200800.0,4.5094,4.5094,4.5018,4.5094,200800.0
2004-02-18 11:30:00,5.92,5.93,5.92,5.93,238000.0,4.5094,4.517,4.5094,4.517,238000.0
2004-02-18 12:00:00,5.93,5.97,5.93,5.96,239200.0,4.517,4.5475,4.517,4.5399,239200.0
2004-02-18 12:30:00,5.96,5.99,5.96,5.98,368800.0,4.5399,4.5628,4.5399,4.5551,368800.0
2004-02-18 13:00:00,5.99,5.99,5.97,5.98,279200.0,4.5628,4.5628,4.5475,4.5551,279200.0
2004-02-18 13:30:00,5.98,5.99,5.96,5.97,295200.0,4.5551,4.5628,4.5399,4.5475,295200.0
2004-02-18 14:00:00,5.97,5.97,5.94,5.94,678400.0,4.5475,4.5475,4.5247,4.5247,678400.0
2004-02-18 14:30:00,5.95,5.97,5.95,5.97,339200.0,4.5323,4.5475,4.5323,4.5475,339200.0
2004-02-18 15:00:00,5.97,6.0,5.97,5.99,1098400.0,4.5475,4.5704,4.5475,4.5628,1098400.0
2004-02-18 15:30:00,5.99,6.01,5.98,5.98,2416400.0,4.5628,4.578,4.5551,4.5551,2416400.0
2004-02-19 09:30:00,6.0,6.11,6.0,6.11,1117600.0,4.5704,4.6542,4.5704,4.6542,1117600.0
2004-02-19 10:00:00,6.11,6.12,6.06,6.06,692800.0,4.6542,4.6618,4.6161,4.6161,692800.0
2004-02-19 10:30:00,6.06,6.06,6.03,6.03,592800.0,4.6161,4.6161,4.5932,4.5932,592800.0
2004-02-19 11:00:00,6.03,6.06,6.01,6.04,438400.0,4.5932,4.6161,4.578,4.6008,438400.0
2004-02-19 11:30:00,6.04,6.04,6.02,6.03,405200.0,4.6008,4.6008,4.5856,4.5932,405200.0
2004-02-19 12:00:00,6.02,6.05,6.01,6.02,410000.0,4.5856,4.6085,4.578,4.5856,410000.0
2004-02-19 12:30:00,6.02,6.03,6.0,6.0,432400.0,4.5856,4.5932,4.5704,4.5704,432400.0
2004-02-19 13:00:00,6.0,6.02,6.0,6.0,864800.0,4.5704,4.5856,4.5704,4.5704,864800.0
2004-02-19 13:30:00,6.0,6.01,5.98,6.0,338400.0,4.5704,4.578,4.5551,4.5704,338400.0
2004-02-19 14:00:00,6.0,6.0,5.98,6.0,375600.0,4.5704,4.5704,4.5551,4.5704,375600.0
2004-02-19 14:30:00,6.0,6.0,5.98,5.98,239200.0,4.5704,4.5704,4.5551,4.5551,239200.0
2004-02-19 15:00:00,5.98,5.98,5.93,5.93,558800.0,4.5551,4.5551,4.517,4.517,558800.0
2004-02-19 15:30:00,5.93,5.97,5.91,5.94,1118800.0,4.517,4.5475,4.5018,4.5247,1118800.0
2004-02-20 09:30:00,5.96,5.96,5.86,5.86,826000.0,4.5399,4.5399,4.4637,4.4637,826000.0
2004-02-20 10:00:00,5.86,5.87,5.85,5.87,359600.0,4.4637,4.4713,4.4561,4.4713,359600.0
2004-02-20 10:30:00,5.87,5.87,5.81,5.82,478000.0,4.4713,4.4713,4.4256,4.4333,478000.0
2004-02-20 11:00:00,5.82,5.84,5.82,5.84,355600.0,4.4333,4.4485,4.4333,4.4485,355600.0
2004-02-20 11:30:00,5.84,5.86,5.84,5.85,236000.0,4.4485,4.4637,4.4485,4.4561,236000.0
2004-02-20 12:00:00,5.85,5.87,5.85,5.87,196800.0,4.4561,4.4713,4.4561,4.4713,196800.0
2004-02-20 12:30:00,5.87,5.87,5.83,5.84,252400.0,4.4713,4.4713,4.4409,4.4485,252400.0
2004-02-20 13:00:00,5.84,5.86,5.83,5.85,281600.0,4.4485,4.4637,4.4409,4.4561,281600.0
2004-02-20 13:30:00,5.85,5.9,5.85,5.9,452000.0,4.4561,4.4942,4.4561,4.4942,452000.0
2004-02-20 14:00:00,5.9,5.93,5.89,5.92,256400.0,4.4942,4.517,4.4866,4.5094,256400.0
2004-02-20 14:30:00,5.92,5.94,5.9,5.92,265200.0,4.5094,4.5247,4.4942,4.5094,265200.0
2004-02-20 15:00:00,5.92,5.93,5.9,5.93,258000.0,4.5094,4.517,4.4942,4.517,258000.0
2004-02-20 15:30:00,5.93,5.93,5.88,5.92,594800.0,4.517,4.517,4.479,4.5094,594800.0
2004-02-23 09:30:00,5.9,5.92,5.86,5.87,357200.0,4.4942,4.5094,4.4637,4.4713,357200.0
2004-02-23 10:00:00,5.87,5.92,5.87,5.89,331600.0,4.4713,4.5094,4.4713,4.4866,331600.0
2004-02-23 10:30:00,5.89,5.91,5.88,5.9,329600.0,4.4866,4.5018,4.479,4.4942,329600.0
2004-02-23 11:00:00,5.9,5.95,5.9,5.91,523200.0,4.4942,4.5323,4.4942,4.5018,523200.0
2004-02-23 11:30:00,5.91,5.92,5.91,5.91,184400.0,4.5018,4.5094,4.5018,4.5018,184400.0
2004-02-23 12:00:00,5.91,5.92,5.89,5.89,485600.0,4.5018,4.5094,4.4866,4.4866,485600.0
2004-02-23 12:30:00,5.89,5.92,5.89,5.92,1313200.0,4.4866,4.5094,4.4866,4.5094,1313200.0
2004-02-23 13:00:00,5.92,5.93,5.91,5.91,1353200.0,4.5094,4.517,4.5018,4.5018,1353200.0
2004-02-23 13:30:00,5.91,5.92,5.91,5.91,314000.0,4.5018,4.5094,4.5018,4.5018,314000.0
2004-02-23 14:00:00,5.91,5.91,5.86,5.88,674000.0,4.5018,4.5018,4.4637,4.479,674000.0
2004-02-23 14:30:00,5.87,5.87,5.86,5.87,522800.0,4.4713,4.4713,4.4637,4.4713,522800.0
2004-02-23 15:00:00,5.87,5.9,5.87,5.89,1118400.0,4.4713,4.4942,4.4713,4.4866,1118400.0
2004-02-23 15:30:00,5.89,5.89,5.85,5.86,1142000.0,4.4866,4.4866,4.4561,4.4637,1142000.0
2004-02-24 09:30:00,5.89,6.07,5.89,6.06,1762000.0,4.4866,4.6237,4.4866,4.6161,1762000.0
2004-02-24 10:00:00,6.05,6.13,6.03,6.11,1797200.0,4.6085,4.6694,4.5932,4.6542,1797200.0
2004-02-24 10:30:00,6.11,6.17,6.08,6.08,1978400.0,4.6542,4.6999,4.6313,4.6313,1978400.0
2004-02-24 11:00:00,6.08,6.08,6.04,6.04,1250000.0,4.6313,4.6313,4.6008,4.6008,1250000.0
2004-02-24 11:30:00,6.04,6.04,5.98,5.98,1412800.0,4.6008,4.6008,4.5551,4.5551,1412800.0
2004-02-24 12:00:00,5.98,5.99,5.96,5.97,928000.0,4.5551,4.5628,4.5399,4.5475,928000.0
2004-02-24 12:30:00,5.97,5.99,5.94,5.97,943600.0,4.5475,4.5628,4.5247,4.5475,943600.0
2004-02-24 13:00:00,5.97,5.98,5.95,5.96,1047200.0,4.5475,4.5551,4.5323,4.5399,1047200.0
2004-02-24 13:30:00,5.96,5.96,5.92,5.93,574800.0,4.5399,4.5399,4.5094,4.517,574800.0
2004-02-24 14:00:00,5.93,5.93,5.9,5.93,1212800.0,4.517,4.517,4.4942,4.517,1212800.0
2004-02-24 14:30:00,5.93,5.93,5.9,5.92,648800.0,4.517,4.517,4.4942,4.5094,648800.0
2004-02-24 15:00:00,5.92,5.93,5.88,5.93,1540800.0,4.5094,4.517,4.479,4.517,1540800.0
2004-02-24 15:30:00,5.93,5.94,5.91,5.92,1904000.0,4.517,4.5247,4.5018,4.5094,1904000.0
2004-02-25 09:30:00,6.03,6.03,5.95,5.96,930800.0,4.5932,4.5932,4.5323,4.5399,930800.0
2004-02-25 10:00:00,5.96,6.04,5.93,6.01,1878800.0,4.5399,4.6008,4.517,4.578,1878800.0
2004-02-25 10:30:00,6.01,6.03,5.99,6.01,1456000.0,4.578,4.5932,4.5628,4.578,1456000.0
2004-02-25 11:00:00,6.02,6.04,5.94,5.95,2022400.0,4.5856,4.6008,4.5247,4.5323,2022400.0
2004-02-25 11:30:00,5.95,5.95,5.85,5.88,2471600.0,4.5323,4.5323,4.4561,4.479,2471600.0
2004-02-25 12:00:00,5.88,5.89,5.88,5.88,1182800.0,4.479,4.4866,4.479,4.479,1182800.0
2004-02-25 12:30:00,5.88,5.92,5.88,5.92,636400.0,4.479,4.5094,4.479,4.5094,636400.0
2004-02-25 13:00:00,5.92,5.94,5.91,5.92,615200.0,4.5094,4.5247,4.5018,4.5094,615200.0
2004-02-25 13:30:00,5.92,5.94,5.9,5.91,938400.0,4.5094,4.5247,4.4942,4.5018,938400.0
2004-02-25 14:00:00,5.91,5.93,5.9,5.92,615600.0,4.5018,4.517,4.4942,4.5094,615600.0
2004-02-25 14:30:00,5.92,5.95,5.92,5.95,1442400.0,4.5094,4.5323,4.5094,4.5323,1442400.0
2004-02-25 15:00:00,5.95,5.99,5.94,5.97,775200.0,4.5323,4.5628,4.5247,4.5475,775200.0
2004-02-25 15:30:00,5.97,5.98,5.93,5.96,1519200.0,4.5475,4.5551,4.517,4.5399,1519200.0
2004-02-26 09:30:00,5.91,5.93,5.9,5.9,1145600.0,4.5018,4.517,4.4942,4.4942,1145600.0
2004-02-26 10:00:00,5.91,5.92,5.88,5.92,573200.0,4.5018,4.5094,4.479,4.5094,573200.0
2004-02-26 10:30:00,5.92,5.93,5.91,5.92,500800.0,4.5094,4.517,4.5018,4.5094,500800.0
2004-02-26 11:00:00,5.92,5.92,5.86,5.89,1166000.0,4.5094,4.5094,4.4637,4.4866,1166000.0
2004-02-26 11:30:00,5.88,5.91,5.88,5.89,422400.0,4.479,4.5018,4.479,4.4866,422400.0
2004-02-26 12:00:00,5.89,5.93,5.89,5.93,428000.0,4.4866,4.517,4.4866,4.517,428000.0
2004-02-26 12:30:00,5.93,5.96,5.93,5.94,1160400.0,4.517,4.5399,4.517,4.5247,1160400.0
2004-02-26 13:00:00,5.94,5.98,5.94,5.98,407600.0,4.5247,4.5551,4.5247,4.5551,407600.0
2004-02-26 13:30:00,5.97,5.98,5.95,5.96,800000.0,4.5475,4.5551,4.5323,4.5399,800000.0
2004-02-26 14:00:00,5.96,5.97,5.92,5.92,387200.0,4.5399,4.5475,4.5094,4.5094,387200.0
2004-02-26 14:30:00,5.92,5.93,5.91,5.92,451200.0,4.5094,4.517,4.5018,4.5094,451200.0
2004-02-26 15:00:00,5.92,5.92,5.9,5.9,1118400.0,4.5094,4.5094,4.4942,4.4942,1118400.0
2004-02-26 15:30:00,5.9,5.92,5.89,5.89,1657600.0,4.4942,4.5094,4.4866,4.4866,1657600.0
2004-02-27 09:30:00,5.81,5.95,5.81,5.92,663600.0,4.4256,4.5323,4.4256,4.5094,663600.0
2004-02-27 10:00:00,5.92,5.92,5.9,5.91,714000.0,4.5094,4.5094,4.4942,4.5018,714000.0
2004-02-27 10:30:00,5.91,5.92,5.9,5.9,541200.0,4.5018,4.5094,4.4942,4.4942,541200.0
2004-02-27 11:00:00,5.9,5.92,5.88,5.89,735200.0,4.4942,4.5094,4.479,4.4866,735200.0
2004-02-27 11:30:00,5.89,5.89,5.83,5.84,806000.0,4.4866,4.4866,4.4409,4.4485,806000.0
2004-02-27 12:00:00,5.84,5.86,5.82,5.86,617200.0,4.4485,4.4637,4.4333,4.4637,617200.0
2004-02-27 12:30:00,5.86,5.87,5.84,5.86,346000.0,4.4637,4.4713,4.4485,4.4637,346000.0
2004-02-27 13:00:00,5.86,5.88,5.86,5.87,357200.0,4.4637,4.479,4.4637,4.4713,357200.0
2004-02-27 13:30:00,5.86,5.88,5.85,5.87,397200.0,4.4637,4.479,4.4561,4.4713,397200.0
2004-02-27 14:00:00,5.88,5.89,5.85,5.88,539600.0,4.479,4.4866,4.4561,4.479,539600.0
2004-02-27 14:30:00,5.88,5.89,5.87,5.88,277600.0,4.479,4.4866,4.4713,4.479,277600.0
2004-02-27 15:00:00,5.89,5.9,5.86,5.9,632000.0,4.4866,4.4942,4.4637,4.4942,632000.0
2004-02-27 15:30:00,5.89,5.91,5.86,5.87,1114400.0,4.4866,4.5018,4.4637,4.4713,1114400.0
2004-03-01 09:30:00,5.89,5.93,5.89,5.9,712400.0,4.4866,4.517,4.4866,4.4942,712400.0
2004-03-01 10:00:00,5.9,5.98,5.86,5.9,802400.0,4.4942,4.5551,4.4637,4.4942,802400.0
2004-03-01 10:30:00,5.91,5.91,5.86,5.88,478800.0,4.5018,4.5018,4.4637,4.479,478800.0
2004-03-01 11:00:00,5.88,5.89,5.86,5.89,903200.0,4.479,4.4866,4.4637,4.4866,903200.0
2004-03-01 11:30:00,5.89,5.89,5.86,5.87,256000.0,4.4866,4.4866,4.4637,4.4713,256000.0
2004-03-01 12:00:00,5.87,5.91,5.87,5.9,460800.0,4.4713,4.5018,4.4713,4.4942,460800.0
2004-03-01 12:30:00,5.9,5.91,5.88,5.89,251200.0,4.4942,4.5018,4.479,4.4866,251200.0
2004-03-01 13:00:00,5.89,5.91,5.88,5.9,272400.0,4.4866,4.5018,4.479,4.4942,272400.0
2004-03-01 13:30:00,5.9,5.92,5.9,5.91,445600.0,4.4942,4.5094,4.4942,4.5018,445600.0
2004-03-01 14:00:00,5.92,5.93,5.91,5.91,394400.0,4.5094,4.517,4.5018,4.5018,394400.0
2004-03-01 14:30:00,5.91,5.94,5.91,5.94,315600.0,4.5018,4.5247,4.5018,4.5247,315600.0
2004-03-01 15:00:00,5.94,5.94,5.9,5.91,463200.0,4.5247,4.5247,4.4942,4.5018,463200.0
2004-03-01 15:30:00,5.91,5.92,5.9,5.91,840000.0,4.5018,4.5094,4.4942,4.5018,840000.0
2004-03-02 09:30:00,5.91,5.94,5.89,5.91,374800.0,4.5018,4.5247,4.4866,4.5018,374800.0
2004-03-02 10:00:00,5.9,5.92,5.87,5.9,410800.0,4.4942,4.5094,4.4713,4.4942,410800.0
2004-03-02 10:30:00,5.9,5.91,5.86,5.9,804000.0,4.4942,4.5018,4.4637,4.4942,804000.0
2004-03-02 11:00:00,5.89,5.89,5.87,5.88,433600.0,4.4866,4.4866,4.4713,4.479,433600.0
2004-03-02 11:30:00,5.89,5.9,5.88,5.89,174000.0,4.4866,4.4942,4.479,4.4866,174000.0
2004-03-02 12:00:00,5.89,5.89,5.85,5.89,468400.0,4.4866,4.4866,4.4561,4.4866,468400.0
2004-03-02 12:30:00,5.89,5.89,5.86,5.87,242000.0,4.4866,4.4866,4.4637,4.4713,242000.0
2004-03-02 13:00:00,5.87,5.89,5.85,5.88,300800.0,4.4713,4.4866,4.4561,4.479,300800.0
2004-03-02 13:30:00,5.88,5.88,5.83,5.84,386400.0,4.479,4.479,4.4409,4.4485,386400.0
2004-03-02 14:00:00,5.84,5.86,5.84,5.84,277200.0,4.4485,4.4637,4.4485,4.4485,277200.0
2004-03-02 14:30:00,5.85,5.86,5.83,5.84,421200.0,4.4561,4.4637,4.4409,4.4485,421200.0
2004-03-02 15:00:00,5.84,5.85,5.83,5.85,450400.0,4.4485,4.4561,4.4409,4.4561,450400.0
2004-03-02 15:30:00,5.85,5.87,5.83,5.84,558400.0,4.4561,4.4713,4.4409,4.4485,558400.0
2004-03-03 09:30:00,5.81,5.83,5.78,5.81,335600.0,4.4256,4.4409,4.4028,4.4256,335600.0
2004-03-03 10:00:00,5.81,5.84,5.79,5.82,481600.0,4.4256,4.4485,4.4104,4.4333,481600.0
2004-03-03 10:30:00,5.82,5.86,5.82,5.86,272000.0,4.4333,4.4637,4.4333,4.4637,272000.0
2004-03-03 11:00:00,5.87,5.88,5.83,5.85,337200.0,4.4713,4.479,4.4409,4.4561,337200.0
2004-03-03 11:30:00,5.85,5.88,5.85,5.88,211600.0,4.4561,4.479,4.4561,4.479,211600.0
2004-03-03 12:00:00,5.88,5.89,5.87,5.89,262800.0,4.479,4.4866,4.4713,4.4866,262800.0
2004-03-03 12:30:00,5.89,5.9,5.88,5.89,298400.0,4.4866,4.4942,4.479,4.4866,298400.0
2004-03-03 13:00:00,5.89,5.91,5.89,5.91,313200.0,4.4866,4.5018,4.4866,4.5018,313200.0
2004-03-03 13:30:00,5.9,5.94,5.9,5.92,457200.0,4.4942,4.5247,4.4942,4.5094,457200.0
2004-03-03 14:00:00,5.92,5.94,5.9,5.93,359200.0,4.5094,4.5247,4.4942,4.517,359200.0
2004-03-03 14:30:00,5.93,5.93,5.9,5.9,305600.0,4.517,4.517,4.4942,4.4942,305600.0
2004-03-03 15:00:00,5.9,5.93,5.9,5.92,361600.0,4.4942,4.517,4.4942,4.5094,361600.0
2004-03-03 15:30:00,5.92,5.92,5.9,5.91,777600.0,4.5094,4.5094,4.4942,4.5018,777600.0
2004-03-04 09:30:00,5.86,5.88,5.75,5.84,1737600.0,4.4637,4.479,4.3799,4.4485,1737600.0
2004-03-04 10:00:00,5.84,5.89,5.83,5.88,1372000.0,4.4485,4.4866,4.4409,4.479,1372000.0
2004-03-04 10:30:00,5.88,5.89,5.86,5.89,386400.0,4.479,4.4866,4.4637,4.4866,386400.0
2004-03-04 11:00:00,5.89,5.92,5.89,5.9,517200.0,4.4866,4.5094,4.4866,4.4942,517200.0
2004-03-04 11:30:00,5.9,5.9,5.87,5.88,342000.0,4.4942,4.4942,4.4713,4.479,342000.0
2004-03-04 12:00:00,5.88,5.93,5.88,5.92,476000.0,4.479,4.517,4.479,4.5094,476000.0
2004-03-04 12:30:00,5.92,5.95,5.91,5.94,590800.0,4.5094,4.5323,4.5018,4.5247,590800.0
2004-03-04 13:00:00,5.94,5.94,5.92,5.93,414800.0,4.5247,4.5247,4.5094,4.517,414800.0
2004-03-04 13:30:00,5.93,5.94,5.93,5.93,396800.0,4.517,4.5247,4.517,4.517,396800.0
2004-03-04 14:00:00,5.93,5.95,5.93,5.94,334400.0,4.517,4.5323,4.517,4.5247,334400.0
2004-03-04 14:30:00,5.94,5.94,5.91,5.93,532000.0,4.5247,4.5247,4.5018,4.517,532000.0
2004-03-04 15:00:00,5.93,5.93,5.9,5.92,507600.0,4.517,4.517,4.4942,4.5094,507600.0
2004-03-04 15:30:00,5.92,5.92,5.88,5.91,952800.0,4.5094,4.5094,4.479,4.5018,952800.0
2004-03-05 09:30:00,5.92,5.99,5.89,5.98,1528400.0,4.5094,4.5628,4.4866,4.5551,1528400.0
2004-03-05 10:00:00,5.99,6.0,5.97,5.98,860400.0,4.5628,4.5704,4.5475,4.5551,860400.0
2004-03-05 10:30:00,5.98,6.01,5.98,6.0,651200.0,4.5551,4.578,4.5551,4.5704,651200.0
2004-03-05 11:00:00,6.0,6.0,5.97,6.0,575200.0,4.5704,4.5704,4.5475,4.5704,575200.0
2004-03-05 11:30:00,6.0,6.04,5.99,6.02,680400.0,4.5704,4.6008,4.5628,4.5856,680400.0
2004-03-05 12:00:00,6.02,6.08,6.02,6.08,1269600.0,4.5856,4.6313,4.5856,4.6313,1269600.0
2004-03-05 12:30:00,6.08,6.12,6.08,6.12,1568800.0,4.6313,4.6618,4.6313,4.6618,1568800.0
2004-03-05 13:00:00,6.12,6.14,6.11,6.14,1082000.0,4.6618,4.677,4.6542,4.677,1082000.0
2004-03-05 13:30:00,6.14,6.14,6.1,6.12,1190000.0,4.677,4.677,4.6465,4.6618,1190000.0
2004-03-05 14:00:00,6.12,6.13,6.1,6.12,860400.0,4.6618,4.6694,4.6465,4.6618,860400.0
2004-03-05 14:30:00,6.12,6.16,6.12,6.15,1405200.0,4.6618,4.6922,4.6618,4.6846,1405200.0
2004-03-05 15:00:00,6.15,6.15,6.13,6.15,1317200.0,4.6846,4.6846,4.6694,4.6846,1317200.0
2004-03-05 15:30:00,6.15,6.16,6.12,6.14,2269600.0,4.6846,4.6922,4.6618,4.677,2269600.0
2004-03-08 09:30:00,6.13,6.14,6.08,6.08,544400.0,4.6694,4.677,4.6313,4.6313,544400.0
2004-03-08 10:00:00,6.08,6.09,6.06,6.07,632400.0,4.6313,4.6389,4.6161,4.6237,632400.0
2004-03-08 10:30:00,6.07,6.09,6.05,6.05,432000.0,4.6237,4.6389,4.6085,4.6085,432000.0
2004-03-08 11:00:00,6.05,6.08,6.04,6.07,336400.0,4.6085,4.6313,4.6008,4.6237,336400.0
2004-03-08 11:30:00,6.07,6.07,6.06,6.07,243600.0,4.6237,4.6237,4.6161,4.6237,243600.0
2004-03-08 12:00:00,6.08,6.11,6.07,6.1,533200.0,4.6313,4.6542,4.6237,4.6465,533200.0
2004-03-08 12:30:00,6.1,6.1,6.08,6.1,231600.0,4.6465,4.6465,4.6313,4.6465,231600.0
2004-03-08 13:00:00,6.1,6.12,6.1,6.1,331600.0,4.6465,4.6618,4.6465,4.6465,331600.0
2004-03-08 13:30:00,6.1,6.12,6.09,6.09,487600.0,4.6465,4.6618,4.6389,4.6389,487600.0
2004-03-08 14:00:00,6.09,6.09,6.06,6.06,491600.0,4.6389,4.6389,4.6161,4.6161,491600.0
2004-03-08 14:30:00,6.06,6.09,6.06,6.08,839200.0,4.6161,4.6389,4.6161,4.6313,839200.0
2004-03-08 15:00:00,6.08,6.09,6.06,6.07,406000.0,4.6313,4.6389,4.6161,4.6237,406000.0
2004-03-08 15:30:00,6.07,6.07,6.04,6.05,1061600.0,4.6237,4.6237,4.6008,4.6085,1061600.0
2004-03-09 09:30:00,6.05,6.09,6.03,6.08,541200.0,4.6085,4.6389,4.5932,4.6313,541200.0
2004-03-09 10:00:00,6.08,6.08,6.03,6.05,343200.0,4.6313,4.6313,4.5932,4.6085,343200.0
2004-03-09 10:30:00,6.04,6.05,6.01,6.04,334000.0,4.6008,4.6085,4.578,4.6008,334000.0
2004-03-09 11:00:00,6.04,6.07,6.04,6.07,411200.0,4.6008,4.6237,4.6008,4.6237,411200.0
2004-03-09 11:30:00,6.07,6.08,6.05,6.05,898400.0,4.6237,4.6313,4.6085,4.6085,898400.0
2004-03-09 12:00:00,6.05,6.05,6.02,6.02,293600.0,4.6085,4.6085,4.5856,4.5856,293600.0
2004-03-09 12:30:00,6.02,6.04,6.0,6.0,194400.0,4.5856,4.6008,4.5704,4.5704,194400.0
2004-03-09 13:00:00,6.02,6.03,6.0,6.02,524000.0,4.5856,4.5932,4.5704,4.5856,524000.0
2004-03-09 13:30:00,6.02,6.03,6.01,6.01,270400.0,4.5856,4.5932,4.578,4.578,270400.0
2004-03-09 14:00:00,6.01,6.02,5.99,5.99,345600.0,4.578,4.5856,4.5628,4.5628,345600.0
2004-03-09 14:30:00,5.99,6.0,5.99,6.0,349200.0,4.5628,4.5704,4.5628,4.5704,349200.0
2004-03-09 15:00:00,6.0,6.01,5.97,5.98,573200.0,4.5704,4.578,4.5475,4.5551,573200.0
2004-03-09 15:30:00,5.98,6.02,5.98,5.99,689200.0,4.5551,4.5856,4.5551,4.5628,689200.0
2004-03-10 09:30:00,6.0,6.03,5.99,6.0,618400.0,4.5704,4.5932,4.5628,4.5704,618400.0
2004-03-10 10:00:00,6.0,6.04,5.99,6.04,789200.0,4.5704,4.6008,4.5628,4.6008,789200.0
2004-03-10 10:30:00,6.04,6.07,6.04,6.06,793600.0,4.6008,4.6237,4.6008,4.6161,793600.0
2004-03-10 11:00:00,6.06,6.07,6.03,6.04,648000.0,4.6161,4.6237,4.5932,4.6008,648000.0
2004-03-10 11:30:00,6.04,6.06,6.03,6.05,305600.0,4.6008,4.6161,4.5932,4.6085,305600.0
2004-03-10 12:00:00,6.05,6.06,6.04,6.05,382800.0,4.6085,4.6161,4.6008,4.6085,382800.0
2004-03-10 12:30:00,6.05,6.07,6.04,6.07,278000.0,4.6085,4.6237,4.6008,4.6237,278000.0
2004-03-10 13:00:00,6.07,6.07,6.04,6.05,637600.0,4.6237,4.6237,4.6008,4.6085,637600.0
2004-03-10 13:30:00,6.05,6.07,6.04,6.05,640800.0,4.6085,4.6237,4.6008,4.6085,640800.0
2004-03-10 14:00:00,6.05,6.05,6.01,6.01,473200.0,4.6085,4.6085,4.578,4.578,473200.0
2004-03-10 14:30:00,6.01,6.04,6.01,6.03,604000.0,4.578,4.6008,4.578,4.5932,604000.0
2004-03-10 15:00:00,6.03,6.03,5.94,5.95,900000.0,4.5932,4.5932,4.5247,4.5323,900000.0
2004-03-10 15:30:00,5.95,6.04,5.95,5.99,1985200.0,4.5323,4.6008,4.5323,4.5628,1985200.0
2004-03-11 09:30:00,5.98,5.98,5.94,5.95,1258000.0,4.5551,4.5551,4.5247,4.5323,1258000.0
2004-03-11 10:00:00,5.95,5.96,5.92,5.95,797200.0,4.5323,4.5399,4.5094,4.5323,797200.0
2004-03-11 10:30:00,5.95,5.96,5.93,5.93,401600.0,4.5323,4.5399,4.517,4.517,401600.0
2004-03-11 11:00:00,5.93,5.94,5.9,5.91,388400.0,4.517,4.5247,4.4942,4.5018,388400.0
2004-03-11 11:30:00,5.91,5.92,5.89,5.92,392800.0,4.5018,4.5094,4.4866,4.5094,392800.0
2004-03-11 12:00:00,5.92,5.96,5.83,5.95,623200.0,4.5094,4.5399,4.4409,4.5323,623200.0
2004-03-11 12:30:00,5.95,5.96,5.93,5.96,242800.0,4.5323,4.5399,4.517,4.5399,242800.0
2004-03-11 13:00:00,5.96,5.96,5.92,5.93,405600.0,4.5399,4.5399,4.5094,4.517,405600.0
2004-03-11 13:30:00,5.93,5.94,5.9,5.9,737200.0,4.517,4.5247,4.4942,4.4942,737200.0
2004-03-11 14:00:00,5.9,5.93,5.9,5.92,877200.0,4.4942,4.517,4.4942,4.5094,877200.0
2004-03-11 14:30:00,5.92,5.92,5.87,5.88,778800.0,4.5094,4.5094,4.4713,4.479,778800.0
2004-03-11 15:00:00,5.88,5.88,5.83,5.85,1009200.0,4.479,4.479,4.4409,4.4561,1009200.0
2004-03-11 15:30:00,5.85,5.86,5.8,5.81,2151600.0,4.4561,4.4637,4.418,4.4256,2151600.0
2004-03-12 09:30:00,5.81,5.86,5.81,5.84,981200.0,4.4256,4.4637,4.4256,4.4485,981200.0
2004-03-12 10:00:00,5.84,5.85,5.81,5.81,642400.0,4.4485,4.4561,4.4256,4.4256,642400.0
2004-03-12 10:30:00,5.81,5.81,5.77,5.77,861200.0,4.4256,4.4256,4.3952,4.3952,861200.0
2004-03-12 11:00:00,5.77,5.81,5.77,5.81,1171200.0,4.3952,4.4256,4.3952,4.4256,1171200.0
2004-03-12 11:30:00,5.81,5.83,5.81,5.83,1200400.0,4.4256,4.4409,4.4256,4.4409,1200400.0
2004-03-12 12:00:00,5.83,5.84,5.82,5.83,980000.0,4.4409,4.4485,4.4333,4.4409,980000.0
2004-03-12 12:30:00,5.82,5.82,5.81,5.81,848400.0,4.4333,4.4333,4.4256,4.4256,848400.0
2004-03-12 13:00:00,5.81,5.82,5.8,5.82,898800.0,4.4256,4.4333,4.418,4.4333,898800.0
2004-03-12 13:30:00,5.82,5.82,5.81,5.82,1249600.0,4.4333,4.4333,4.4256,4.4333,1249600.0
2004-03-12 14:00:00,5.82,5.87,5.82,5.87,1282000.0,4.4333,4.4713,4.4333,4.4713,1282000.0
2004-03-12 14:30:00,5.87,5.91,5.87,5.91,917200.0,4.4713,4.5018,4.4713,4.5018,917200.0
2004-03-12 15:00:00,5.91,5.92,5.9,5.92,338400.0,4.5018,4.5094,4.4942,4.5094,338400.0
2004-03-12 15:30:00,5.92,5.94,5.9,5.94,1109600.0,4.5094,4.5247,4.4942,4.5247,1109600.0
2004-03-15 09:30:00,5.94,5.94,5.86,5.91,557200.0,4.5247,4.5247,4.4637,4.5018,557200.0
2004-03-15 10:00:00,5.91,5.94,5.91,5.93,534800.0,4.5018,4.5247,4.5018,4.517,534800.0
2004-03-15 10:30:00,5.93,5.93,5.9,5.91,460800.0,4.517,4.517,4.4942,4.5018,460800.0
2004-03-15 11:00:00,5.91,5.93,5.91,5.93,600400.0,4.5018,4.517,4.5018,4.517,600400.0
2004-03-15 11:30:00,5.93,5.93,5.91,5.91,302800.0,4.517,4.517,4.5018,4.5018,302800.0
2004-03-15 12:00:00,5.91,5.93,5.91,5.93,466000.0,4.5018,4.517,4.5018,4.517,466000.0
2004-03-15 12:30:00,5.93,5.95,5.91,5.95,453200.0,4.517,4.5323,4.5018,4.5323,453200.0
2004-03-15 13:00:00,5.95,5.95,5.9,5.9,695200.0,4.5323,4.5323,4.4942,4.4942,695200.0
2004-03-15 13:30:00,5.9,5.93,5.9,5.93,322400.0,4.4942,4.517,4.4942,4.517,322400.0
2004-03-15 14:00:00,5.93,5.95,5.93,5.94,940800.0,4.517,4.5323,4.517,4.5247,940800.0
2004-03-15 14:30:00,5.95,5.95,5.93,5.93,550000.0,4.5323,4.5323,4.517,4.517,550000.0
2004-03-15 15:00:00,5.93,5.96,5.93,5.95,1063200.0,4.517,4.5399,4.517,4.5323,1063200.0
2004-03-15 15:30:00,5.95,5.95,5.93,5.93,2988000.0,4.5323,4.5323,4.517,4.517,2988000.0
2004-03-16 09:30:00,5.97,6.02,5.97,6.0,958000.0,4.5475,4.5856,4.5475,4.5704,958000.0
2004-03-16 10:00:00,5.99,6.01,5.99,5.99,728800.0,4.5628,4.578,4.5628,4.5628,728800.0
2004-03-16 10:30:00,5.99,6.01,5.98,5.98,532000.0,4.5628,4.578,4.5551,4.5551,532000.0
2004-03-16 11:00:00,5.98,6.0,5.98,6.0,784000.0,4.5551,4.5704,4.5551,4.5704,784000.0
2004-03-16 11:30:00,6.0,6.0,5.97,5.98,413600.0,4.5704,4.5704,4.5475,4.5551,413600.0
2004-03-16 12:00:00,5.97,5.99,5.97,5.98,465200.0,4.5475,4.5628,4.5475,4.5551,465200.0
2004-03-16 12:30:00,5.98,5.99,5.97,5.98,278000.0,4.5551,4.5628,4.5475,4.5551,278000.0
2004-03-16 13:00:00,5.99,6.0,5.98,5.99,1186400.0,4.5628,4.5704,4.5551,4.5628,1186400.0
2004-03-16 13:30:00,5.99,5.99,5.96,5.97,429600.0,4.5628,4.5628,4.5399,4.5475,429600.0
2004-03-16 14:00:00,5.97,6.01,5.95,5.98,592400.0,4.5475,4.578,4.5323,4.5551,592400.0
2004-03-16 14:30:00,5.98,5.99,5.94,5.95,1306800.0,4.5551,4.5628,4.5247,4.5323,1306800.0
2004-03-16 15:00:00,5.95,5.96,5.94,5.95,1195600.0,4.5323,4.5399,4.5247,4.5323,1195600.0
2004-03-16 15:30:00,5.95,5.98,5.95,5.97,610000.0,4.5323,4.5551,4.5323,4.5475,610000.0
2004-03-17 09:30:00,5.97,6.01,5.95,6.01,512000.0,4.5475,4.578,4.5323,4.578,512000.0
2004-03-17 10:00:00,6.01,6.01,5.98,6.0,1169200.0,4.578,4.578,4.5551,4.5704,1169200.0
2004-03-17 10:30:00,6.0,6.01,5.95,5.96,1269600.0,4.5704,4.578,4.5323,4.5399,1269600.0
2004-03-17 11:00:00,5.96,5.98,5.95,5.96,446400.0,4.5399,4.5551,4.5323,4.5399,446400.0
2004-03-17 11:30:00,5.96,5.97,5.94,5.95,384000.0,4.5399,4.5475,4.5247,4.5323,384000.0
2004-03-17 12:00:00,5.95,5.97,5.95,5.96,204800.0,4.5323,4.5475,4.5323,4.5399,204800.0
2004-03-17 12:30:00,5.96,5.98,5.95,5.96,326800.0,4.5399,4.5551,4.5323,4.5399,326800.0
2004-03-17 13:00:00,5.96,5.97,5.95,5.96,150800.0,4.5399,4.5475,4.5323,4.5399,150800.0
2004-03-17 13:30:00,5.96,6.0,5.96,5.97,606400.0,4.5399,4.5704,4.5399,4.5475,606400.0
2004-03-17 14:00:00,5.97,5.98,5.97,5.97,260800.0,4.5475,4.5551,4.5475,4.5475,260800.0
2004-03-17 14:30:00,5.98,5.99,5.98,5.99,518400.0,4.5551,4.5628,4.5551,4.5628,518400.0
2004-03-17 15:00:00,5.99,6.0,5.98,5.99,616000.0,4.5628,4.5704,4.5551,4.5628,616000.0
2004-03-17 15:30:00,6.0,6.0,5.98,5.99,817600.0,4.5704,4.5704,4.5551,4.5628,817600.0
2004-03-18 09:30:00,6.0,6.02,5.98,6.0,425200.0,4.5704,4.5856,4.5551,4.5704,425200.0
2004-03-18 10:00:00,6.0,6.0,5.97,5.97,545200.0,4.5704,4.5704,4.5475,4.5475,545200.0
2004-03-18 10:30:00,5.97,6.0,5.96,6.0,466400.0,4.5475,4.5704,4.5399,4.5704,466400.0
2004-03-18 11:00:00,6.0,6.0,5.94,5.95,455200.0,4.5704,4.5704,4.5247,4.5323,455200.0
2004-03-18 11:30:00,5.95,5.97,5.95,5.95,210000.0,4.5323,4.5475,4.5323,4.5323,210000.0
2004-03-18 12:00:00,5.95,5.96,5.94,5.95,353600.0,4.5323,4.5399,4.5247,4.5323,353600.0
2004-03-18 12:30:00,5.94,6.0,5.94,5.97,347600.0,4.5247,4.5704,4.5247,4.5475,347600.0
2004-03-18 13:00:00,5.97,6.04,5.96,6.0,456400.0,4.5475,4.6008,4.5399,4.5704,456400.0
2004-03-18 13:30:00,6.0,6.0,5.96,5.98,211200.0,4.5704,4.5704,4.5399,4.5551,211200.0
2004-03-18 14:00:00,5.98,6.0,5.97,5.97,247600.0,4.5551,4.5704,4.5475,4.5475,247600.0
2004-03-18 14:30:00,5.97,5.99,5.96,5.99,360000.0,4.5475,4.5628,4.5399,4.5628,360000.0
2004-03-18 15:00:00,6.0,6.01,5.99,6.01,307200.0,4.5704,4.578,4.5628,4.578,307200.0
2004-03-18 15:30:00,6.01,6.02,5.98,5.98,558800.0,4.578,4.5856,4.5551,4.5551,558800.0
2004-03-19 09:30:00,6.0,6.01,5.96,6.0,871200.0,4.5704,4.578,4.5399,4.5704,871200.0
2004-03-19 10:00:00,6.0,6.0,5.97,5.98,296000.0,4.5704,4.5704,4.5475,4.5551,296000.0
2004-03-19 10:30:00,5.98,6.01,5.98,5.99,282000.0,4.5551,4.578,4.5551,4.5628,282000.0
2004-03-19 11:00:00,5.99,6.01,5.98,6.0,439200.0,4.5628,4.578,4.5551,4.5704,439200.0
2004-03-19 11:30:00,6.0,6.02,5.99,5.99,298400.0,4.5704,4.5856,4.5628,4.5628,298400.0
2004-03-19 12:00:00,5.98,6.0,5.98,6.0,199200.0,4.5551,4.5704,4.5551,4.5704,199200.0
2004-03-19 12:30:00,6.0,6.01,6.0,6.0,239600.0,4.5704,4.578,4.5704,4.5704,239600.0
2004-03-19 13:00:00,6.0,6.0,6.0,6.0,205600.0,4.5704,4.5704,4.5704,4.5704,205600.0
2004-03-19 13:30:00,6.0,6.01,6.0,6.0,170400.0,4.5704,4.578,4.5704,4.5704,170400.0
2004-03-19 14:00:00,6.0,6.03,6.0,6.03,226400.0,4.5704,4.5932,4.5704,4.5932,226400.0
2004-03-19 14:30:00,6.03,6.05,6.03,6.04,586800.0,4.5932,4.6085,4.5932,4.6008,586800.0
2004-03-19 15:00:00,6.03,6.03,6.01,6.03,441200.0,4.5932,4.5932,4.578,4.5932,441200.0
2004-03-19 15:30:00,6.02,6.02,5.98,5.99,718400.0,4.5856,4.5856,4.5551,4.5628,718400.0
2004-03-22 09:30:00,5.96,5.97,5.9,5.9,658000.0,4.5399,4.5475,4.4942,4.4942,658000.0
2004-03-22 10:00:00,5.89,5.91,5.88,5.9,516800.0,4.4866,4.5018,4.479,4.4942,516800.0
2004-03-22 10:30:00,5.9,5.94,5.89,5.93,573200.0,4.4942,4.5247,4.4866,4.517,573200.0
2004-03-22 11:00:00,5.93,5.94,5.91,5.93,1146400.0,4.517,4.5247,4.5018,4.517,1146400.0
2004-03-22 11:30:00,5.92,5.94,5.92,5.93,922400.0,4.5094,4.5247,4.5094,4.517,922400.0
2004-03-22 12:00:00,5.93,5.93,5.93,5.93,226000.0,4.517,4.517,4.517,4.517,226000.0
2004-03-22 12:30:00,5.93,5.94,5.93,5.94,510400.0,4.517,4.5247,4.517,4.5247,510400.0
2004-03-22 13:00:00,5.94,5.94,5.92,5.93,382000.0,4.5247,4.5247,4.5094,4.517,382000.0
2004-03-22 13:30:00,5.93,5.94,5.93,5.93,467200.0,4.517,4.5247,4.517,4.517,467200.0
2004-03-22 14:00:00,5.93,5.94,5.9,5.92,665600.0,4.517,4.5247,4.4942,4.5094,665600.0
2004-03-22 14:30:00,5.92,5.93,5.91,5.91,448400.0,4.5094,4.517,4.5018,4.5018,448400.0
2004-03-22 15:00:00,5.91,5.93,5.9,5.92,414000.0,4.5018,4.517,4.4942,4.5094,414000.0
2004-03-22 15:30:00,5.92,5.93,5.91,5.92,595600.0,4.5094,4.517,4.5018,4.5094,595600.0
2004-03-23 09:30:00,5.93,5.95,5.91,5.94,673600.0,4.517,4.5323,4.5018,4.5247,673600.0
2004-03-23 10:00:00,5.93,5.95,5.9,5.91,984000.0,4.517,4.5323,4.4942,4.5018,984000.0
2004-03-23 10:30:00,5.91,5.93,5.89,5.91,840800.0,4.5018,4.517,4.4866,4.5018,840800.0
2004-03-23 11:00:00,5.91,5.91,5.88,5.9,557200.0,4.5018,4.5018,4.479,4.4942,557200.0
2004-03-23 11:30:00,5.9,5.9,5.88,5.9,281600.0,4.4942,4.4942,4.479,4.4942,281600.0
2004-03-23 12:00:00,5.9,5.9,5.88,5.88,509200.0,4.4942,4.4942,4.479,4.479,509200.0
2004-03-23 12:30:00,5.87,5.89,5.86,5.88,397200.0,4.4713,4.4866,4.4637,4.479,397200.0
2004-03-23 13:00:00,5.88,5.89,5.87,5.88,223600.0,4.479,4.4866,4.4713,4.479,223600.0
2004-03-23 13:30:00,5.88,5.9,5.88,5.89,604400.0,4.479,4.4942,4.479,4.4866,604400.0
2004-03-23 14:00:00,5.89,5.92,5.89,5.91,581200.0,4.4866,4.5094,4.4866,4.5018,581200.0
2004-03-23 14:30:00,5.91,5.92,5.89,5.9,514000.0,4.5018,4.5094,4.4866,4.4942,514000.0
2004-03-23 15:00:00,5.9,5.91,5.89,5.9,575600.0,4.4942,4.5018,4.4866,4.4942,575600.0
2004-03-23 15:30:00,5.9,5.91,5.87,5.87,968000.0,4.4942,4.5018,4.4713,4.4713,968000.0
2004-03-24 09:30:00,5.88,5.91,5.88,5.9,664000.0,4.479,4.5018,4.479,4.4942,664000.0
2004-03-24 10:00:00,5.9,5.91,5.86,5.87,1124000.0,4.4942,4.5018,4.4637,4.4713,1124000.0
2004-03-24 10:30:00,5.87,5.88,5.82,5.84,776800.0,4.4713,4.479,4.4333,4.4485,776800.0
2004-03-24 11:00:00,5.84,5.88,5.81,5.87,680800.0,4.4485,4.479,4.4256,4.4713,680800.0
2004-03-24 11:30:00,5.88,5.88,5.84,5.86,403600.0,4.479,4.479,4.4485,4.4637,403600.0
2004-03-24 12:00:00,5.86,5.9,5.86,5.9,433600.0,4.4637,4.4942,4.4637,4.4942,433600.0
2004-03-24 12:30:00,5.9,5.91,5.89,5.9,216400.0,4.4942,4.5018,4.4866,4.4942,216400.0
2004-03-24 13:00:00,5.9,5.9,5.89,5.9,146800.0,4.4942,4.4942,4.4866,4.4942,146800.0
2004-03-24 13:30:00,5.9,5.92,5.88,5.92,402400.0,4.4942,4.5094,4.479,4.5094,402400.0
2004-03-24 14:00:00,5.92,5.92,5.9,5.91,589600.0,4.5094,4.5094,4.4942,4.5018,589600.0
2004-03-24 14:30:00,5.91,5.92,5.91,5.92,361600.0,4.5018,4.5094,4.5018,4.5094,361600.0
2004-03-24 15:00:00,5.92,5.93,5.9,5.91,621600.0,4.5094,4.517,4.4942,4.5018,621600.0
2004-03-24 15:30:00,5.91,5.93,5.9,5.91,999200.0,4.5018,4.517,4.4942,4.5018,999200.0
2004-03-25 09:30:00,5.92,5.98,5.92,5.97,818000.0,4.5094,4.5551,4.5094,4.5475,818000.0
2004-03-25 10:00:00,5.97,5.97,5.93,5.95,908400.0,4.5475,4.5475,4.517,4.5323,908400.0
2004-03-25 10:30:00,5.95,5.99,5.93,5.98,550000.0,4.5323,4.5628,4.517,4.5551,550000.0
2004-03-25 11:00:00,5.99,6.03,5.99,6.03,737200.0,4.5628,4.5932,4.5628,4.5932,737200.0
2004-03-25 11:30:00,6.03,6.07,6.03,6.04,745600.0,4.5932,4.6237,4.5932,4.6008,745600.0
2004-03-25 12:00:00,6.04,6.06,6.04,6.06,556000.0,4.6008,4.6161,4.6008,4.6161,556000.0
2004-03-25 12:30:00,6.06,6.09,6.06,6.06,710800.0,4.6161,4.6389,4.6161,4.6161,710800.0
2004-03-25 13:00:00,6.06,6.06,6.04,6.04,834400.0,4.6161,4.6161,4.6008,4.6008,834400.0
2004-03-25 13:30:00,6.04,6.05,6.03,6.04,433200.0,4.6008,4.6085,4.5932,4.6008,433200.0
2004-03-25 14:00:00,6.04,6.05,6.04,6.04,373200.0,4.6008,4.6085,4.6008,4.6008,373200.0
2004-03-25 14:30:00,6.04,6.05,6.02,6.02,688000.0,4.6008,4.6085,4.5856,4.5856,688000.0
2004-03-25 15:00:00,6.03,6.05,6.02,6.05,541200.0,4.5932,4.6085,4.5856,4.6085,541200.0
2004-03-25 15:30:00,6.05,6.05,6.03,6.04,1331600.0,4.6085,4.6085,4.5932,4.6008,1331600.0
2004-03-26 09:30:00,6.04,6.09,6.0,6.07,772400.0,4.6008,4.6389,4.5704,4.6237,772400.0
2004-03-26 10:00:00,6.07,6.08,6.04,6.06,934000.0,4.6237,4.6313,4.6008,4.6161,934000.0
2004-03-26 10:30:00,6.07,6.1,6.06,6.09,534400.0,4.6237,4.6465,4.6161,4.6389,534400.0
2004-03-26 11:00:00,6.09,6.1,6.08,6.1,332400.0,4.6389,4.6465,4.6313,4.6465,332400.0
2004-03-26 11:30:00,6.1,6.12,6.1,6.11,530800.0,4.6465,4.6618,4.6465,4.6542,530800.0
2004-03-26 12:00:00,6.11,6.11,6.09,6.09,327600.0,4.6542,4.6542,4.6389,4.6389,327600.0
2004-03-26 12:30:00,6.09,6.09,6.08,6.09,125200.0,4.6389,4.6389,4.6313,4.6389,125200.0
2004-03-26 13:00:00,6.09,6.09,6.07,6.09,326800.0,4.6389,4.6389,4.6237,4.6389,326800.0
2004-03-26 13:30:00,6.09,6.09,6.09,6.09,429200.0,4.6389,4.6389,4.6389,4.6389,429200.0
2004-03-26 14:00:00,6.09,6.11,6.09,6.1,288000.0,4.6389,4.6542,4.6389,4.6465,288000.0
2004-03-26 14:30:00,6.1,6.12,6.09,6.11,568400.0,4.6465,4.6618,4.6389,4.6542,568400.0
2004-03-26 15:00:00,6.11,6.14,6.1,6.12,1380800.0,4.6542,4.677,4.6465,4.6618,1380800.0
2004-03-26 15:30:00,6.12,6.12,6.08,6.1,966800.0,4.6618,4.6618,4.6313,4.6465,966800.0
2004-03-29 09:30:00,6.1,6.17,6.1,6.15,908400.0,4.6465,4.6999,4.6465,4.6846,908400.0
2004-03-29 10:00:00,6.15,6.18,6.1,6.1,1118800.0,4.6846,4.7075,4.6465,4.6465,1118800.0
2004-03-29 10:30:00,6.11,6.13,6.1,6.11,433200.0,4.6542,4.6694,4.6465,4.6542,433200.0
2004-03-29 11:00:00,6.11,6.13,6.11,6.13,446400.0,4.6542,4.6694,4.6542,4.6694,446400.0
2004-03-29 11:30:00,6.13,6.13,6.1,6.1,1314400.0,4.6694,4.6694,4.6465,4.6465,1314400.0
2004-03-29 12:00:00,6.1,6.12,6.09,6.1,477600.0,4.6465,4.6618,4.6389,4.6465,477600.0
2004-03-29 12:30:00,6.1,6.11,6.08,6.09,800000.0,4.6465,4.6542,4.6313,4.6389,800000.0
2004-03-29 13:00:00,6.09,6.09,6.06,6.07,565600.0,4.6389,4.6389,4.6161,4.6237,565600.0
2004-03-29 13:30:00,6.07,6.07,6.04,6.05,549200.0,4.6237,4.6237,4.6008,4.6085,549200.0
2004-03-29 14:00:00,6.05,6.06,6.04,6.04,704000.0,4.6085,4.6161,4.6008,4.6008,704000.0
2004-03-29 14:30:00,6.04,6.04,6.01,6.02,676000.0,4.6008,4.6008,4.578,4.5856,676000.0
2004-03-29 15:00:00,6.02,6.07,6.02,6.07,850000.0,4.5856,4.6237,4.5856,4.6237,850000.0
2004-03-29 15:30:00,6.07,6.08,6.06,6.06,1831600.0,4.6237,4.6313,4.6161,4.6161,1831600.0
2004-03-30 09:30:00,6.06,6.13,6.04,6.13,817600.0,4.6161,4.6694,4.6008,4.6694,817600.0
2004-03-30 10:00:00,6.13,6.14,6.08,6.09,450400.0,4.6694,4.677,4.6313,4.6389,450400.0
2004-03-30 10:30:00,6.08,6.08,6.06,6.07,847200.0,4.6313,4.6313,4.6161,4.6237,847200.0
2004-03-30 11:00:00,6.07,6.08,6.06,6.06,831600.0,4.6237,4.6313,4.6161,4.6161,831600.0
2004-03-30 11:30:00,6.06,6.06,6.04,6.05,350000.0,4.6161,4.6161,4.6008,4.6085,350000.0
2004-03-30 12:00:00,6.05,6.05,6.03,6.05,422000.0,4.6085,4.6085,4.5932,4.6085,422000.0
2004-03-30 12:30:00,6.05,6.05,6.02,6.03,279600.0,4.6085,4.6085,4.5856,4.5932,279600.0
2004-03-30 13:00:00,6.03,6.05,6.03,6.03,365600.0,4.5932,4.6085,4.5932,4.5932,365600.0
2004-03-30 13:30:00,6.03,6.05,6.03,6.05,361200.0,4.5932,4.6085,4.5932,4.6085,361200.0
2004-03-30 14:00:00,6.05,6.05,6.02,6.03,399200.0,4.6085,4.6085,4.5856,4.5932,399200.0
2004-03-30 14:30:00,6.03,6.05,6.03,6.03,692800.0,4.5932,4.6085,4.5932,4.5932,692800.0
2004-03-30 15:00:00,6.03,6.05,6.03,6.05,860000.0,4.5932,4.6085,4.5932,4.6085,860000.0
2004-03-30 15:30:00,6.05,6.06,6.04,6.05,850400.0,4.6085,4.6161,4.6008,4.6085,850400.0
2004-03-31 09:30:00,6.08,6.1,6.03,6.08,746800.0,4.6313,4.6465,4.5932,4.6313,746800.0
2004-03-31 10:00:00,6.07,6.09,6.04,6.04,714400.0,4.6237,4.6389,4.6008,4.6008,714400.0
2004-03-31 10:30:00,6.05,6.1,6.05,6.09,839600.0,4.6085,4.6465,4.6085,4.6389,839600.0
2004-03-31 11:00:00,6.09,6.09,6.07,6.08,293200.0,4.6389,4.6389,4.6237,4.6313,293200.0
2004-03-31 11:30:00,6.08,6.09,6.07,6.08,184800.0,4.6313,4.6389,4.6237,4.6313,184800.0
2004-03-31 12:00:00,6.08,6.1,6.07,6.09,302400.0,4.6313,4.6465,4.6237,4.6389,302400.0
2004-03-31 12:30:00,6.09,6.1,6.08,6.09,199200.0,4.6389,4.6465,4.6313,4.6389,199200.0
2004-03-31 13:00:00,6.09,6.1,6.08,6.08,299600.0,4.6389,4.6465,4.6313,4.6313,299600.0
2004-03-31 13:30:00,6.08,6.1,6.08,6.1,270000.0,4.6313,4.6465,4.6313,4.6465,270000.0
2004-03-31 14:00:00,6.09,6.11,6.09,6.11,482800.0,4.6389,4.6542,4.6389,4.6542,482800.0
2004-03-31 14:30:00,6.11,6.16,6.11,6.15,589200.0,4.6542,4.6922,4.6542,4.6846,589200.0
2004-03-31 15:00:00,6.15,6.15,6.11,6.13,778800.0,4.6846,4.6846,4.6542,4.6694,778800.0
2004-03-31 15:30:00,6.13,6.15,6.12,6.14,892000.0,4.6694,4.6846,4.6618,4.677,892000.0
2004-04-01 09:30:00,6.14,6.14,6.05,6.11,877600.0,4.677,4.677,4.6085,4.6542,877600.0
2004-04-01 10:00:00,6.11,6.19,6.11,6.19,1068000.0,4.6542,4.7151,4.6542,4.7151,1068000.0
2004-04-01 10:30:00,6.19,6.2,6.18,6.19,939600.0,4.7151,4.7227,4.7075,4.7151,939600.0
2004-04-01 11:00:00,6.19,6.2,6.17,6.2,933200.0,4.7151,4.7227,4.6999,4.7227,933200.0
2004-04-01 11:30:00,6.2,6.23,6.2,6.22,1093200.0,4.7227,4.7456,4.7227,4.738,1093200.0
2004-04-01 12:00:00,6.22,6.25,6.21,6.23,930800.0,4.738,4.7608,4.7303,4.7456,930800.0
2004-04-01 12:30:00,6.23,6.23,6.19,6.19,437600.0,4.7456,4.7456,4.7151,4.7151,437600.0
2004-04-01 13:00:00,6.19,6.21,6.19,6.2,424400.0,4.7151,4.7303,4.7151,4.7227,424400.0
2004-04-01 13:30:00,6.2,6.21,6.19,6.2,508000.0,4.7227,4.7303,4.7151,4.7227,508000.0
2004-04-01 14:00:00,6.2,6.21,6.2,6.2,521600.0,4.7227,4.7303,4.7227,4.7227,521600.0
2004-04-01 14:30:00,6.2,6.2,6.15,6.16,706000.0,4.7227,4.7227,4.6846,4.6922,706000.0
2004-04-01 15:00:00,6.16,6.18,6.15,6.15,976000.0,4.6922,4.7075,4.6846,4.6846,976000.0
2004-04-01 15:30:00,6.15,6.18,6.15,6.16,954000.0,4.6846,4.7075,4.6846,4.6922,954000.0
2004-04-02 09:30:00,6.25,6.25,6.2,6.22,1050800.0,4.7608,4.7608,4.7227,4.738,1050800.0
2004-04-02 10:00:00,6.22,6.23,6.18,6.22,674800.0,4.738,4.7456,4.7075,4.738,674800.0
2004-04-02 10:30:00,6.23,6.23,6.21,6.21,970400.0,4.7456,4.7456,4.7303,4.7303,970400.0
2004-04-02 11:00:00,6.21,6.22,6.19,6.2,983200.0,4.7303,4.738,4.7151,4.7227,983200.0
2004-04-02 11:30:00,6.19,6.23,6.19,6.22,617200.0,4.7151,4.7456,4.7151,4.738,617200.0
2004-04-02 12:00:00,6.23,6.25,6.22,6.23,532800.0,4.7456,4.7608,4.738,4.7456,532800.0
2004-04-02 12:30:00,6.23,6.26,6.23,6.24,1243600.0,4.7456,4.7684,4.7456,4.7532,1243600.0
2004-04-02 13:00:00,6.24,6.24,6.21,6.21,294800.0,4.7532,4.7532,4.7303,4.7303,294800.0
2004-04-02 13:30:00,6.21,6.24,6.21,6.23,377600.0,4.7303,4.7532,4.7303,4.7456,377600.0
2004-04-02 14:00:00,6.24,6.25,6.22,6.23,496800.0,4.7532,4.7608,4.738,4.7456,496800.0
2004-04-02 14:30:00,6.23,6.25,6.23,6.24,1488800.0,4.7456,4.7608,4.7456,4.7532,1488800.0
2004-04-02 15:00:00,6.24,6.24,6.23,6.24,867200.0,4.7532,4.7532,4.7456,4.7532,867200.0
2004-04-02 15:30:00,6.23,6.24,6.22,6.23,1574000.0,4.7456,4.7532,4.738,4.7456,1574000.0
2004-04-05 09:30:00,6.2,6.24,6.19,6.22,525200.0,4.7227,4.7532,4.7151,4.738,525200.0
2004-04-05 10:00:00,6.22,6.24,6.2,6.21,556800.0,4.738,4.7532,4.7227,4.7303,556800.0
2004-04-05 10:30:00,6.21,6.21,6.19,6.19,408400.0,4.7303,4.7303,4.7151,4.7151,408400.0
2004-04-05 11:00:00,6.19,6.21,6.19,6.2,348800.0,4.7151,4.7303,4.7151,4.7227,348800.0
2004-04-05 11:30:00,6.2,6.21,6.2,6.21,178000.0,4.7227,4.7303,4.7227,4.7303,178000.0
2004-04-05 12:00:00,6.21,6.22,6.21,6.22,180400.0,4.7303,4.738,4.7303,4.738,180400.0
2004-04-05 12:30:00,6.22,6.24,6.22,6.23,221200.0,4.738,4.7532,4.738,4.7456,221200.0
2004-04-05 13:00:00,6.22,6.23,6.22,6.23,206000.0,4.738,4.7456,4.738,4.7456,206000.0
2004-04-05 13:30:00,6.23,6.24,6.23,6.24,258400.0,4.7456,4.7532,4.7456,4.7532,258400.0
2004-04-05 14:00:00,6.24,6.27,6.24,6.25,316400.0,4.7532,4.776,4.7532,4.7608,316400.0
2004-04-05 14:30:00,6.25,6.27,6.25,6.27,453200.0,4.7608,4.776,4.7608,4.776,453200.0
2004-04-05 15:00:00,6.27,6.29,6.27,6.29,545200.0,4.776,4.7913,4.776,4.7913,545200.0
2004-04-05 15:30:00,6.29,6.3,6.29,6.29,852000.0,4.7913,4.7989,4.7913,4.7913,852000.0
2004-04-06 09:30:00,6.25,6.28,6.23,6.28,444000.0,4.7608,4.7837,4.7456,4.7837,444000.0
2004-04-06 10:00:00,6.28,6.31,6.28,6.3,448000.0,4.7837,4.8065,4.7837,4.7989,448000.0
2004-04-06 10:30:00,6.3,6.31,6.29,6.31,572000.0,4.7989,4.8065,4.7913,4.8065,572000.0
2004-04-06 11:00:00,6.31,6.33,6.3,6.32,610000.0,4.8065,4.8217,4.7989,4.8141,610000.0
2004-04-06 11:30:00,6.32,6.33,6.31,6.31,417600.0,4.8141,4.8217,4.8065,4.8065,417600.0
2004-04-06 12:00:00,6.31,6.33,6.3,6.33,496400.0,4.8065,4.8217,4.7989,4.8217,496400.0
2004-04-06 12:30:00,6.33,6.33,6.32,6.33,472000.0,4.8217,4.8217,4.8141,4.8217,472000.0
2004-04-06 13:00:00,6.33,6.34,6.33,6.33,384400.0,4.8217,4.8294,4.8217,4.8217,384400.0
2004-04-06 13:30:00,6.33,6.36,6.33,6.35,427600.0,4.8217,4.8446,4.8217,4.837,427600.0
2004-04-06 14:00:00,6.35,6.36,6.34,6.35,358000.0,4.837,4.8446,4.8294,4.837,358000.0
2004-04-06 14:30:00,6.35,6.36,6.35,6.35,768800.0,4.837,4.8446,4.837,4.837,768800.0
2004-04-06 15:00:00,6.35,6.35,6.34,6.34,5096400.0,4.837,4.837,4.8294,4.8294,5096400.0
2004-04-06 15:30:00,6.34,6.34,6.33,6.34,902000.0,4.8294,4.8294,4.8217,4.8294,902000.0
2004-04-07 09:30:00,6.34,6.37,6.33,6.37,1296800.0,4.8294,4.8522,4.8217,4.8522,1296800.0
2004-04-07 10:00:00,6.37,6.37,6.36,6.37,572400.0,4.8522,4.8522,4.8446,4.8522,572400.0
2004-04-07 10:30:00,6.37,6.37,6.34,6.35,1548800.0,4.8522,4.8522,4.8294,4.837,1548800.0
2004-04-07 11:00:00,6.35,6.36,6.34,6.35,732000.0,4.837,4.8446,4.8294,4.837,732000.0
2004-04-07 11:30:00,6.35,6.36,6.32,6.32,794400.0,4.837,4.8446,4.8141,4.8141,794400.0
2004-04-07 12:00:00,6.31,6.32,6.3,6.32,601200.0,4.8065,4.8141,4.7989,4.8141,601200.0
2004-04-07 12:30:00,6.31,6.31,6.29,6.3,668000.0,4.8065,4.8065,4.7913,4.7989,668000.0
2004-04-07 13:00:00,6.3,6.32,6.3,6.31,944000.0,4.7989,4.8141,4.7989,4.8065,944000.0
2004-04-07 13:30:00,6.31,6.33,6.3,6.32,558000.0,4.8065,4.8217,4.7989,4.8141,558000.0
2004-04-07 14:00:00,6.32,6.33,6.31,6.32,666000.0,4.8141,4.8217,4.8065,4.8141,666000.0
2004-04-07 14:30:00,6.31,6.35,6.31,6.35,1306000.0,4.8065,4.837,4.8065,4.837,1306000.0
2004-04-07 15:00:00,6.35,6.37,6.34,6.35,1043600.0,4.837,4.8522,4.8294,4.837,1043600.0
2004-04-07 15:30:00,6.35,6.35,6.31,6.33,1190800.0,4.837,4.837,4.8065,4.8217,1190800.0
2004-04-08 09:30:00,6.37,6.37,6.27,6.27,1193200.0,4.8522,4.8522,4.776,4.776,1193200.0
2004-04-08 10:00:00,6.26,6.27,6.24,6.24,1371200.0,4.7684,4.776,4.7532,4.7532,1371200.0
2004-04-08 10:30:00,6.24,6.28,6.23,6.27,1699600.0,4.7532,4.7837,4.7456,4.776,1699600.0
2004-04-08 11:00:00,6.27,6.28,6.26,6.27,642000.0,4.776,4.7837,4.7684,4.776,642000.0
2004-04-08 11:30:00,6.27,6.28,6.26,6.28,501600.0,4.776,4.7837,4.7684,4.7837,501600.0
2004-04-08 12:00:00,6.28,6.31,6.28,6.3,384000.0,4.7837,4.8065,4.7837,4.7989,384000.0
2004-04-08 12:30:00,6.3,6.3,6.26,6.27,484000.0,4.7989,4.7989,4.7684,4.776,484000.0
2004-04-08 13:00:00,6.27,6.27,6.25,6.25,424400.0,4.776,4.776,4.7608,4.7608,424400.0
2004-04-08 13:30:00,6.25,6.26,6.23,6.23,386000.0,4.7608,4.7684,4.7456,4.7456,386000.0
2004-04-08 14:00:00,6.23,6.25,6.23,6.23,808800.0,4.7456,4.7608,4.7456,4.7456,808800.0
2004-04-08 14:30:00,6.23,6.25,6.23,6.24,1016400.0,4.7456,4.7608,4.7456,4.7532,1016400.0
2004-04-08 15:00:00,6.24,6.25,6.23,6.24,932800.0,4.7532,4.7608,4.7456,4.7532,932800.0
2004-04-08 15:30:00,6.24,6.27,6.24,6.25,1402800.0,4.7532,4.776,4.7532,4.7608,1402800.0
2004-04-12 09:30:00,6.25,6.3,6.24,6.3,920000.0,4.7608,4.7989,4.7532,4.7989,920000.0
2004-04-12 10:00:00,6.3,6.32,6.29,6.31,1054000.0,4.7989,4.8141,4.7913,4.8065,1054000.0
2004-04-12 10:30:00,6.31,6.33,6.29,6.3,611600.0,4.8065,4.8217,4.7913,4.7989,611600.0
2004-04-12 11:00:00,6.3,6.3,6.27,6.27,744400.0,4.7989,4.7989,4.776,4.776,744400.0
2004-04-12 11:30:00,6.27,6.29,6.27,6.29,847600.0,4.776,4.7913,4.776,4.7913,847600.0
2004-04-12 12:00:00,6.29,6.29,6.28,6.29,673200.0,4.7913,4.7913,4.7837,4.7913,673200.0
2004-04-12 12:30:00,6.29,6.29,6.28,6.29,447600.0,4.7913,4.7913,4.7837,4.7913,447600.0
2004-04-12 13:00:00,6.29,6.29,6.28,6.28,308000.0,4.7913,4.7913,4.7837,4.7837,308000.0
2004-04-12 13:30:00,6.29,6.31,6.29,6.3,2719600.0,4.7913,4.8065,4.7913,4.7989,2719600.0
2004-04-12 14:00:00,6.3,6.31,6.3,6.3,2473600.0,4.7989,4.8065,4.7989,4.7989,2473600.0
2004-04-12 14:30:00,6.3,6.31,6.3,6.3,475200.0,4.7989,4.8065,4.7989,4.7989,475200.0
2004-04-12 15:00:00,6.3,6.3,6.29,6.3,1095600.0,4.7989,4.7989,4.7913,4.7989,1095600.0
2004-04-12 15:30:00,6.3,6.32,6.3,6.31,1298800.0,4.7989,4.8141,4.7989,4.8065,1298800.0
2004-04-13 09:30:00,6.33,6.34,6.31,6.34,742800.0,4.8217,4.8294,4.8065,4.8294,742800.0
2004-04-13 10:00:00,6.34,6.34,6.28,6.28,910800.0,4.8294,4.8294,4.7837,4.7837,910800.0
2004-04-13 10:30:00,6.28,6.29,6.27,6.28,592400.0,4.7837,4.7913,4.776,4.7837,592400.0
2004-04-13 11:00:00,6.28,6.3,6.27,6.29,307200.0,4.7837,4.7989,4.776,4.7913,307200.0
2004-04-13 11:30:00,6.31,6.32,6.3,6.32,384400.0,4.8065,4.8141,4.7989,4.8141,384400.0
2004-04-13 12:00:00,6.32,6.32,6.27,6.27,543600.0,4.8141,4.8141,4.776,4.776,543600.0
2004-04-13 12:30:00,6.27,6.27,6.23,6.25,638800.0,4.776,4.776,4.7456,4.7608,638800.0
2004-04-13 13:00:00,6.25,6.25,6.24,6.24,166400.0,4.7608,4.7608,4.7532,4.7532,166400.0
2004-04-13 13:30:00,6.24,6.25,6.23,6.23,472400.0,4.7532,4.7608,4.7456,4.7456,472400.0
2004-04-13 14:00:00,6.23,6.24,6.22,6.22,771200.0,4.7456,4.7532,4.738,4.738,771200.0
2004-04-13 14:30:00,6.22,6.23,6.21,6.22,300400.0,4.738,4.7456,4.7303,4.738,300400.0
2004-04-13 15:00:00,6.22,6.23,6.22,6.23,682000.0,4.738,4.7456,4.738,4.7456,682000.0
2004-04-13 15:30:00,6.23,6.24,6.22,6.23,687600.0,4.7456,4.7532,4.738,4.7456,687600.0
2004-04-14 09:30:00,6.23,6.25,6.21,6.24,1162800.0,4.7456,4.7608,4.7303,4.7532,1162800.0
2004-04-14 10:00:00,6.24,6.27,6.22,6.22,1135200.0,4.7532,4.776,4.738,4.738,1135200.0
2004-04-14 10:30:00,6.22,6.25,6.22,6.24,1024400.0,4.738,4.7608,4.738,4.7532,1024400.0
2004-04-14 11:00:00,6.24,6.26,6.23,6.25,994000.0,4.7532,4.7684,4.7456,4.7608,994000.0
2004-04-14 11:30:00,6.25,6.26,6.24,6.24,509200.0,4.7608,4.7684,4.7532,4.7532,509200.0
2004-04-14 12:00:00,6.24,6.24,6.23,6.23,919600.0,4.7532,4.7532,4.7456,4.7456,919600.0
2004-04-14 12:30:00,6.23,6.25,6.23,6.24,471200.0,4.7456,4.7608,4.7456,4.7532,471200.0
2004-04-14 13:00:00,6.24,6.25,6.24,6.24,486400.0,4.7532,4.7608,4.7532,4.7532,486400.0
2004-04-14 13:30:00,6.24,6.25,6.23,6.24,289200.0,4.7532,4.7608,4.7456,4.7532,289200.0
2004-04-14 14:00:00,6.24,6.24,6.24,6.24,518800.0,4.7532,4.7532,4.7532,4.7532,518800.0
2004-04-14 14:30:00,6.24,6.26,6.24,6.26,707600.0,4.7532,4.7684,4.7532,4.7684,707600.0
2004-04-14 15:00:00,6.26,6.26,6.24,6.25,673600.0,4.7684,4.7684,4.7532,4.7608,673600.0
2004-04-14 15:30:00,6.25,6.27,6.24,6.26,573200.0,4.7608,4.776,4.7532,4.7684,573200.0
2004-04-15 09:30:00,6.28,6.32,6.26,6.3,528000.0,4.7837,4.8141,4.7684,4.7989,528000.0
2004-04-15 10:00:00,6.31,6.33,6.29,6.32,359600.0,4.8065,4.8217,4.7913,4.8141,359600.0
2004-04-15 10:30:00,6.32,6.32,6.3,6.3,252000.0,4.8141,4.8141,4.7989,4.7989,252000.0
2004-04-15 11:00:00,6.3,6.31,6.3,6.31,826400.0,4.7989,4.8065,4.7989,4.8065,826400.0
2004-04-15 11:30:00,6.31,6.32,6.31,6.32,402400.0,4.8065,4.8141,4.8065,4.8141,402400.0
2004-04-15 12:00:00,6.32,6.33,6.28,6.29,502400.0,4.8141,4.8217,4.7837,4.7913,502400.0
2004-04-15 12:30:00,6.29,6.32,6.29,6.31,436800.0,4.7913,4.8141,4.7913,4.8065,436800.0
2004-04-15 13:00:00,6.31,6.31,6.28,6.28,180000.0,4.8065,4.8065,4.7837,4.7837,180000.0
2004-04-15 13:30:00,6.28,6.3,6.28,6.3,212000.0,4.7837,4.7989,4.7837,4.7989,212000.0
2004-04-15 14:00:00,6.3,6.3,6.28,6.29,410400.0,4.7989,4.7989,4.7837,4.7913,410400.0
2004-04-15 14:30:00,6.29,6.31,6.29,6.31,436000.0,4.7913,4.8065,4.7913,4.8065,436000.0
2004-04-15 15:00:00,6.31,6.31,6.28,6.29,766800.0,4.8065,4.8065,4.7837,4.7913,766800.0
2004-04-15 15:30:00,6.29,6.3,6.29,6.29,1006000.0,4.7913,4.7989,4.7913,4.7913,1006000.0
2004-04-16 09:30:00,6.34,6.35,6.28,6.29,825600.0,4.8294,4.837,4.7837,4.7913,825600.0
2004-04-16 10:00:00,6.28,6.28,6.23,6.27,1258000.0,4.7837,4.7837,4.7456,4.776,1258000.0
2004-04-16 10:30:00,6.27,6.29,6.27,6.28,409200.0,4.776,4.7913,4.776,4.7837,409200.0
2004-04-16 11:00:00,6.28,6.3,6.26,6.29,270400.0,4.7837,4.7989,4.7684,4.7913,270400.0
2004-04-16 11:30:00,6.29,6.3,6.28,6.3,194400.0,4.7913,4.7989,4.7837,4.7989,194400.0
2004-04-16 12:00:00,6.3,6.32,6.29,6.32,318400.0,4.7989,4.8141,4.7913,4.8141,318400.0
2004-04-16 12:30:00,6.31,6.33,6.31,6.33,300800.0,4.8065,4.8217,4.8065,4.8217,300800.0
2004-04-16 13:00:00,6.32,6.33,6.31,6.31,256000.0,4.8141,4.8217,4.8065,4.8065,256000.0
2004-04-16 13:30:00,6.31,6.32,6.3,6.31,236000.0,4.8065,4.8141,4.7989,4.8065,236000.0
2004-04-16 14:00:00,6.31,6.33,6.31,6.33,80000.0,4.8065,4.8217,4.8065,4.8217,80000.0
2004-04-16 14:30:00,6.33,6.33,6.31,6.32,110000.0,4.8217,4.8217,4.8065,4.8141,110000.0
2004-04-16 15:00:00,6.32,6.33,6.3,6.31,350800.0,4.8141,4.8217,4.7989,4.8065,350800.0
2004-04-16 15:30:00,6.31,6.33,6.31,6.33,831600.0,4.8065,4.8217,4.8065,4.8217,831600.0
2004-04-19 09:30:00,6.29,6.32,6.27,6.27,501600.0,4.7913,4.8141,4.776,4.776,501600.0
2004-04-19 10:00:00,6.27,6.29,6.26,6.28,511600.0,4.776,4.7913,4.7684,4.7837,511600.0
2004-04-19 10:30:00,6.27,6.27,6.25,6.27,374800.0,4.776,4.776,4.7608,4.776,374800.0
2004-04-19 11:00:00,6.27,6.31,6.27,6.3,977600.0,4.776,4.8065,4.776,4.7989,977600.0
2004-04-19 11:30:00,6.3,6.32,6.29,6.31,400400.0,4.7989,4.8141,4.7913,4.8065,400400.0
2004-04-19 12:00:00,6.31,6.31,6.29,6.29,198400.0,4.8065,4.8065,4.7913,4.7913,198400.0
2004-04-19 12:30:00,6.29,6.3,6.28,6.28,448400.0,4.7913,4.7989,4.7837,4.7837,448400.0
2004-04-19 13:00:00,6.28,6.28,6.26,6.27,426800.0,4.7837,4.7837,4.7684,4.776,426800.0
2004-04-19 13:30:00,6.27,6.28,6.26,6.28,1334800.0,4.776,4.7837,4.7684,4.7837,1334800.0
2004-04-19 14:00:00,6.28,6.28,6.27,6.27,2586800.0,4.7837,4.7837,4.776,4.776,2586800.0
2004-04-19 14:30:00,6.27,6.28,6.27,6.28,487600.0,4.776,4.7837,4.776,4.7837,487600.0
2004-04-19 15:00:00,6.28,6.28,6.27,6.28,354000.0,4.7837,4.7837,4.776,4.7837,354000.0
2004-04-19 15:30:00,6.28,6.28,6.26,6.27,1103600.0,4.7837,4.7837,4.7684,4.776,1103600.0
2004-04-20 09:30:00,6.31,6.39,6.31,6.39,1382000.0,4.8065,4.8674,4.8065,4.8674,1382000.0
2004-04-20 10:00:00,6.39,6.4,6.38,6.38,649600.0,4.8674,4.8751,4.8598,4.8598,649600.0
2004-04-20 10:30:00,6.38,6.42,6.38,6.41,891600.0,4.8598,4.8903,4.8598,4.8827,891600.0
2004-04-20 11:00:00,6.41,6.41,6.37,6.38,1258000.0,4.8827,4.8827,4.8522,4.8598,1258000.0
2004-04-20 11:30:00,6.37,6.37,6.34,6.34,226800.0,4.8522,4.8522,4.8294,4.8294,226800.0
2004-04-20 12:00:00,6.34,6.38,6.34,6.37,550400.0,4.8294,4.8598,4.8294,4.8522,550400.0
2004-04-20 12:30:00,6.37,6.39,6.37,6.38,393200.0,4.8522,4.8674,4.8522,4.8598,393200.0
2004-04-20 13:00:00,6.38,6.39,6.38,6.39,319200.0,4.8598,4.8674,4.8598,4.8674,319200.0
2004-04-20 13:30:00,6.39,6.43,6.39,6.43,630400.0,4.8674,4.8979,4.8674,4.8979,630400.0
2004-04-20 14:00:00,6.43,6.43,6.41,6.42,956800.0,4.8979,4.8979,4.8827,4.8903,956800.0
2004-04-20 14:30:00,6.41,6.42,6.37,6.38,724400.0,4.8827,4.8903,4.8522,4.8598,724400.0
2004-04-20 15:00:00,6.38,6.41,6.37,6.38,1153600.0,4.8598,4.8827,4.8522,4.8598,1153600.0
2004-04-20 15:30:00,6.38,6.38,6.34,6.34,1782000.0,4.8598,4.8598,4.8294,4.8294,1782000.0
2004-04-21 09:30:00,6.32,6.33,6.25,6.26,601200.0,4.8141,4.8217,4.7608,4.7684,601200.0
2004-04-21 10:00:00,6.26,6.29,6.25,6.26,731600.0,4.7684,4.7913,4.7608,4.7684,731600.0
2004-04-21 10:30:00,6.26,6.26,6.19,6.21,635200.0,4.7684,4.7684,4.7151,4.7303,635200.0
2004-04-21 11:00:00,6.21,6.25,6.21,6.25,520800.0,4.7303,4.7608,4.7303,4.7608,520800.0
2004-04-21 11:30:00,6.25,6.25,6.22,6.25,380000.0,4.7608,4.7608,4.738,4.7608,380000.0
2004-04-21 12:00:00,6.25,6.29,6.25,6.29,232000.0,4.7608,4.7913,4.7608,4.7913,232000.0
2004-04-21 12:30:00,6.29,6.3,6.26,6.3,271600.0,4.7913,4.7989,4.7684,4.7989,271600.0
2004-04-21 13:00:00,6.31,6.31,6.29,6.29,551600.0,4.8065,4.8065,4.7913,4.7913,551600.0
2004-04-21 13:30:00,6.29,6.31,6.29,6.31,183200.0,4.7913,4.8065,4.7913,4.8065,183200.0
2004-04-21 14:00:00,6.31,6.33,6.31,6.31,349200.0,4.8065,4.8217,4.8065,4.8065,349200.0
2004-04-21 14:30:00,6.31,6.32,6.3,6.3,373200.0,4.8065,4.8141,4.7989,4.7989,373200.0
2004-04-21 15:00:00,6.3,6.32,6.29,6.3,494000.0,4.7989,4.8141,4.7913,4.7989,494000.0
2004-04-21 15:30:00,6.3,6.31,6.29,6.3,580000.0,4.7989,4.8065,4.7913,4.7989,580000.0
2004-04-22 09:30:00,6.28,6.31,6.27,6.27,399200.0,4.7837,4.8065,4.776,4.776,399200.0
2004-04-22 10:00:00,6.27,6.29,6.24,6.24,450400.0,4.776,4.7913,4.7532,4.7532,450400.0
2004-04-22 10:30:00,6.24,6.25,6.23,6.25,732800.0,4.7532,4.7608,4.7456,4.7608,732800.0
2004-04-22 11:00:00,6.25,6.29,6.25,6.29,1004800.0,4.7608,4.7913,4.7608,4.7913,1004800.0
2004-04-22 11:30:00,6.29,6.33,6.28,6.32,616400.0,4.7913,4.8217,4.7837,4.8141,616400.0
2004-04-22 12:00:00,6.32,6.33,6.31,6.32,465200.0,4.8141,4.8217,4.8065,4.8141,465200.0
2004-04-22 12:30:00,6.32,6.32,6.3,6.3,837600.0,4.8141,4.8141,4.7989,4.7989,837600.0
2004-04-22 13:00:00,6.3,6.32,6.3,6.32,289200.0,4.7989,4.8141,4.7989,4.8141,289200.0
2004-04-22 13:30:00,6.32,6.35,6.31,6.34,413600.0,4.8141,4.837,4.8065,4.8294,413600.0
2004-04-22 14:00:00,6.34,6.35,6.33,6.34,594000.0,4.8294,4.837,4.8217,4.8294,594000.0
2004-04-22 14:30:00,6.34,6.34,6.31,6.34,460400.0,4.8294,4.8294,4.8065,4.8294,460400.0
2004-04-22 15:00:00,6.34,6.34,6.31,6.33,544800.0,4.8294,4.8294,4.8065,4.8217,544800.0
2004-04-22 15:30:00,6.33,6.34,6.32,6.34,1490000.0,4.8217,4.8294,4.8141,4.8294,1490000.0
2004-04-23 09:30:00,6.33,6.36,6.29,6.36,632800.0,4.8217,4.8446,4.7913,4.8446,632800.0
2004-04-23 10:00:00,6.35,6.36,6.3,6.36,559600.0,4.837,4.8446,4.7989,4.8446,559600.0
2004-04-23 10:30:00,6.35,6.38,6.31,6.36,638000.0,4.837,4.8598,4.8065,4.8446,638000.0
2004-04-23 11:00:00,6.37,6.38,6.37,6.37,524800.0,4.8522,4.8598,4.8522,4.8522,524800.0
2004-04-23 11:30:00,6.37,6.37,6.35,6.36,768000.0,4.8522,4.8522,4.837,4.8446,768000.0
2004-04-23 12:00:00,6.36,6.38,6.34,6.37,175200.0,4.8446,4.8598,4.8294,4.8522,175200.0
2004-04-23 12:30:00,6.37,6.4,6.37,6.39,240000.0,4.8522,4.8751,4.8522,4.8674,240000.0
2004-04-23 13:00:00,6.39,6.4,6.37,6.39,115600.0,4.8674,4.8751,4.8522,4.8674,115600.0
2004-04-23 13:30:00,6.39,6.4,6.39,6.4,918000.0,4.8674,4.8751,4.8674,4.8751,918000.0
2004-04-23 14:00:00,6.4,6.41,6.4,6.41,1075600.0,4.8751,4.8827,4.8751,4.8827,1075600.0
2004-04-23 14:30:00,6.41,6.43,6.41,6.42,338800.0,4.8827,4.8979,4.8827,4.8903,338800.0
2004-04-23 15:00:00,6.42,6.42,6.41,6.42,528000.0,4.8903,4.8903,4.8827,4.8903,528000.0
2004-04-23 15:30:00,6.42,6.43,6.41,6.43,903200.0,4.8903,4.8979,4.8827,4.8979,903200.0
2004-04-26 09:30:00,6.43,6.43,6.39,6.43,481600.0,4.8979,4.8979,4.8674,4.8979,481600.0
2004-04-26 10:00:00,6.43,6.43,6.37,6.37,687600.0,4.8979,4.8979,4.8522,4.8522,687600.0
2004-04-26 10:30:00,6.37,6.42,6.37,6.37,436800.0,4.8522,4.8903,4.8522,4.8522,436800.0
2004-04-26 11:00:00,6.38,6.4,6.38,6.39,532400.0,4.8598,4.8751,4.8598,4.8674,532400.0
2004-04-26 11:30:00,6.4,6.42,6.4,6.42,411200.0,4.8751,4.8903,4.8751,4.8903,411200.0
2004-04-26 12:00:00,6.42,6.43,6.42,6.43,327600.0,4.8903,4.8979,4.8903,4.8979,327600.0
2004-04-26 12:30:00,6.43,6.43,6.42,6.43,305600.0,4.8979,4.8979,4.8903,4.8979,305600.0
2004-04-26 13:00:00,6.43,6.43,6.42,6.43,309200.0,4.8979,4.8979,4.8903,4.8979,309200.0
2004-04-26 13:30:00,6.43,6.45,6.43,6.43,425600.0,4.8979,4.9131,4.8979,4.8979,425600.0
2004-04-26 14:00:00,6.43,6.43,6.39,6.4,444800.0,4.8979,4.8979,4.8674,4.8751,444800.0
2004-04-26 14:30:00,6.4,6.42,6.39,6.42,482000.0,4.8751,4.8903,4.8674,4.8903,482000.0
2004-04-26 15:00:00,6.41,6.41,6.38,6.41,1105200.0,4.8827,4.8827,4.8598,4.8827,1105200.0
2004-04-26 15:30:00,6.41,6.42,6.4,6.41,1150000.0,4.8827,4.8903,4.8751,4.8827,1150000.0
2004-04-27 09:30:00,6.41,6.5,6.41,6.49,1026000.0,4.8827,4.9512,4.8827,4.9436,1026000.0
2004-04-27 10:00:00,6.49,6.53,6.49,6.5,1715600.0,4.9436,4.9741,4.9436,4.9512,1715600.0
2004-04-27 10:30:00,6.5,6.5,6.45,6.46,1014400.0,4.9512,4.9512,4.9131,4.9208,1014400.0
2004-04-27 11:00:00,6.46,6.47,6.44,6.44,448400.0,4.9208,4.9284,4.9055,4.9055,448400.0
2004-04-27 11:30:00,6.44,6.45,6.43,6.45,674000.0,4.9055,4.9131,4.8979,4.9131,674000.0
2004-04-27 12:00:00,6.45,6.46,6.44,6.44,294000.0,4.9131,4.9208,4.9055,4.9055,294000.0
2004-04-27 12:30:00,6.44,6.45,6.43,6.44,332800.0,4.9055,4.9131,4.8979,4.9055,332800.0
2004-04-27 13:00:00,6.44,6.45,6.42,6.43,351200.0,4.9055,4.9131,4.8903,4.8979,351200.0
2004-04-27 13:30:00,6.43,6.44,6.42,6.44,320800.0,4.8979,4.9055,4.8903,4.9055,320800.0
2004-04-27 14:00:00,6.44,6.45,6.4,6.41,536000.0,4.9055,4.9131,4.8751,4.8827,536000.0
2004-04-27 14:30:00,6.41,6.43,6.4,6.42,1276400.0,4.8827,4.8979,4.8751,4.8903,1276400.0
2004-04-27 15:00:00,6.42,6.43,6.42,6.43,489200.0,4.8903,4.8979,4.8903,4.8979,489200.0
2004-04-27 15:30:00,6.43,6.43,6.42,6.43,814400.0,4.8979,4.8979,4.8903,4.8979,814400.0
2004-04-28 09:30:00,6.43,6.44,6.35,6.38,739200.0,4.8979,4.9055,4.837,4.8598,739200.0
2004-04-28 10:00:00,6.38,6.4,6.36,6.4,452800.0,4.8598,4.8751,4.8446,4.8751,452800.0
2004-04-28 10:30:00,6.39,6.39,6.36,6.37,608800.0,4.8674,4.8674,4.8446,4.8522,608800.0
2004-04-28 11:00:00,6.37,6.38,6.31,6.32,512000.0,4.8522,4.8598,4.8065,4.8141,512000.0
2004-04-28 11:30:00,6.31,6.34,6.3,6.33,579600.0,4.8065,4.8294,4.7989,4.8217,579600.0
2004-04-28 12:00:00,6.32,6.34,6.31,6.34,638800.0,4.8141,4.8294,4.8065,4.8294,638800.0
2004-04-28 12:30:00,6.34,6.37,6.34,6.37,305600.0,4.8294,4.8522,4.8294,4.8522,305600.0
2004-04-28 13:00:00,6.37,6.38,6.37,6.38,823200.0,4.8522,4.8598,4.8522,4.8598,823200.0
2004-04-28 13:30:00,6.38,6.38,6.35,6.36,493200.0,4.8598,4.8598,4.837,4.8446,493200.0
2004-04-28 14:00:00,6.36,6.36,6.34,6.35,319600.0,4.8446,4.8446,4.8294,4.837,319600.0
2004-04-28 14:30:00,6.36,6.36,6.31,6.33,818000.0,4.8446,4.8446,4.8065,4.8217,818000.0
2004-04-28 15:00:00,6.33,6.33,6.26,6.28,1009200.0,4.8217,4.8217,4.7684,4.7837,1009200.0
2004-04-28 15:30:00,6.28,6.29,6.27,6.28,1303200.0,4.7837,4.7913,4.776,4.7837,1303200.0
2004-04-29 09:30:00,6.28,6.29,6.24,6.27,1522000.0,4.7837,4.7913,4.7532,4.776,1522000.0
2004-04-29 10:00:00,6.27,6.33,6.27,6.3,890800.0,4.776,4.8217,4.776,4.7989,890800.0
2004-04-29 10:30:00,6.3,6.31,6.27,6.3,546800.0,4.7989,4.8065,4.776,4.7989,546800.0
2004-04-29 11:00:00,6.3,6.3,6.26,6.27,444400.0,4.7989,4.7989,4.7684,4.776,444400.0
2004-04-29 11:30:00,6.26,6.28,6.25,6.25,1414000.0,4.7684,4.7837,4.7608,4.7608,1414000.0
2004-04-29 12:00:00,6.25,6.26,6.23,6.23,653200.0,4.7608,4.7684,4.7456,4.7456,653200.0
2004-04-29 12:30:00,6.23,6.24,6.22,6.22,657600.0,4.7456,4.7532,4.738,4.738,657600.0
2004-04-29 13:00:00,6.22,6.24,6.22,6.24,553600.0,4.738,4.7532,4.738,4.7532,553600.0
2004-04-29 13:30:00,6.23,6.24,6.23,6.23,627600.0,4.7456,4.7532,4.7456,4.7456,627600.0
2004-04-29 14:00:00,6.23,6.23,6.17,6.17,749600.0,4.7456,4.7456,4.6999,4.6999,749600.0
2004-04-29 14:30:00,6.17,6.19,6.16,6.17,597600.0,4.6999,4.7151,4.6922,4.6999,597600.0
2004-04-29 15:00:00,6.17,6.17,6.15,6.15,2327600.0,4.6999,4.6999,4.6846,4.6846,2327600.0
2004-04-29 15:30:00,6.15,6.2,6.15,6.2,2192800.0,4.6846,4.7227,4.6846,4.7227,2192800.0
2004-04-30 09:30:00,6.23,6.26,6.2,6.22,778800.0,4.7456,4.7684,4.7227,4.738,778800.0
2004-04-30 10:00:00,6.22,6.23,6.18,6.19,1143200.0,4.738,4.7456,4.7075,4.7151,1143200.0
2004-04-30 10:30:00,6.19,6.19,6.14,6.16,1062400.0,4.7151,4.7151,4.677,4.6922,1062400.0
2004-04-30 11:00:00,6.16,6.2,6.16,6.17,618000.0,4.6922,4.7227,4.6922,4.6999,618000.0
2004-04-30 11:30:00,6.17,6.17,6.12,6.12,994000.0,4.6999,4.6999,4.6618,4.6618,994000.0
2004-04-30 12:00:00,6.12,6.16,6.12,6.16,537600.0,4.6618,4.6922,4.6618,4.6922,537600.0
2004-04-30 12:30:00,6.16,6.16,6.13,6.13,412000.0,4.6922,4.6922,4.6694,4.6694,412000.0
2004-04-30 13:00:00,6.13,6.15,6.13,6.15,416400.0,4.6694,4.6846,4.6694,4.6846,416400.0
2004-04-30 13:30:00,6.15,6.19,6.14,6.19,620000.0,4.6846,4.7151,4.677,4.7151,620000.0
2004-04-30 14:00:00,6.19,6.19,6.16,6.18,701600.0,4.7151,4.7151,4.6922,4.7075,701600.0
2004-04-30 14:30:00,6.18,6.22,6.17,6.18,572400.0,4.7075,4.738,4.6999,4.7075,572400.0
2004-04-30 15:00:00,6.18,6.19,6.15,6.15,458000.0,4.7075,4.7151,4.6846,4.6846,458000.0
2004-04-30 15:30:00,6.15,6.18,6.14,6.15,795200.0,4.6846,4.7075,4.677,4.6846,795200.0
2004-05-03 09:30:00,6.15,6.2,6.15,6.19,734000.0,4.6846,4.7227,4.6846,4.7151,734000.0
2004-05-03 10:00:00,6.19,6.2,6.15,6.19,480400.0,4.7151,4.7227,4.6846,4.7151,480400.0
2004-05-03 10:30:00,6.19,6.24,6.18,6.23,381600.0,4.7151,4.7532,4.7075,4.7456,381600.0
2004-05-03 11:00:00,6.23,6.25,6.21,6.22,460000.0,4.7456,4.7608,4.7303,4.738,460000.0
2004-05-03 11:30:00,6.22,6.24,6.18,6.2,451200.0,4.738,4.7532,4.7075,4.7227,451200.0
2004-05-03 12:00:00,6.2,6.23,6.18,6.23,499600.0,4.7227,4.7456,4.7075,4.7456,499600.0
2004-05-03 12:30:00,6.23,6.23,6.18,6.21,403200.0,4.7456,4.7456,4.7075,4.7303,403200.0
2004-05-03 13:00:00,6.21,6.21,6.17,6.17,240400.0,4.7303,4.7303,4.6999,4.6999,240400.0
2004-05-03 13:30:00,6.17,6.18,6.15,6.17,643600.0,4.6999,4.7075,4.6846,4.6999,643600.0
2004-05-03 14:00:00,6.17,6.21,6.16,6.2,804000.0,4.6999,4.7303,4.6922,4.7227,804000.0
2004-05-03 14:30:00,6.2,6.2,6.17,6.18,566800.0,4.7227,4.7227,4.6999,4.7075,566800.0
2004-05-03 15:00:00,6.18,6.21,6.18,6.2,643200.0,4.7075,4.7303,4.7075,4.7227,643200.0
2004-05-03 15:30:00,6.2,6.23,6.2,6.23,984800.0,4.7227,4.7456,4.7227,4.7456,984800.0
2004-05-04 09:30:00,6.25,6.25,6.19,6.21,665600.0,4.7608,4.7608,4.7151,4.7303,665600.0
2004-05-04 10:00:00,6.21,6.23,6.17,6.18,448000.0,4.7303,4.7456,4.6999,4.7075,448000.0
2004-05-04 10:30:00,6.18,6.21,6.17,6.18,334800.0,4.7075,4.7303,4.6999,4.7075,334800.0
2004-05-04 11:00:00,6.17,6.17,6.14,6.15,371600.0,4.6999,4.6999,4.677,4.6846,371600.0
2004-05-04 11:30:00,6.16,6.16,6.14,6.14,350400.0,4.6922,4.6922,4.677,4.677,350400.0
2004-05-04 12:00:00,6.14,6.15,6.12,6.13,401600.0,4.677,4.6846,4.6618,4.6694,401600.0
2004-05-04 12:30:00,6.13,6.13,6.09,6.11,851200.0,4.6694,4.6694,4.6389,4.6542,851200.0
2004-05-04 13:00:00,6.11,6.12,6.09,6.11,321200.0,4.6542,4.6618,4.6389,4.6542,321200.0
2004-05-04 13:30:00,6.12,6.13,6.1,6.13,467200.0,4.6618,4.6694,4.6465,4.6694,467200.0
2004-05-04 14:00:00,6.12,6.18,6.11,6.15,801200.0,4.6618,4.7075,4.6542,4.6846,801200.0
2004-05-04 14:30:00,6.15,6.19,6.13,6.17,980800.0,4.6846,4.7151,4.6694,4.6999,980800.0
2004-05-04 15:00:00,6.18,6.19,6.14,6.14,1175600.0,4.7075,4.7151,4.677,4.677,1175600.0
2004-05-04 15:30:00,6.14,6.16,6.13,6.15,881200.0,4.677,4.6922,4.6694,4.6846,881200.0
2004-05-05 09:30:00,6.15,6.22,6.09,6.19,708400.0,4.6846,4.738,4.6389,4.7151,708400.0
2004-05-05 10:00:00,6.2,6.2,6.16,6.18,750000.0,4.7227,4.7227,4.6922,4.7075,750000.0
2004-05-05 10:30:00,6.18,6.22,6.18,6.2,684800.0,4.7075,4.738,4.7075,4.7227,684800.0
2004-05-05 11:00:00,6.2,6.21,6.17,6.19,311200.0,4.7227,4.7303,4.6999,4.7151,311200.0
2004-05-05 11:30:00,6.19,6.2,6.17,6.18,396000.0,4.7151,4.7227,4.6999,4.7075,396000.0
2004-05-05 12:00:00,6.18,6.19,6.16,6.16,314000.0,4.7075,4.7151,4.6922,4.6922,314000.0
2004-05-05 12:30:00,6.16,6.17,6.15,6.17,229200.0,4.6922,4.6999,4.6846,4.6999,229200.0
2004-05-05 13:00:00,6.17,6.19,6.17,6.19,166400.0,4.6999,4.7151,4.6999,4.7151,166400.0
2004-05-05 13:30:00,6.2,6.22,6.18,6.19,254000.0,4.7227,4.738,4.7075,4.7151,254000.0
2004-05-05 14:00:00,6.18,6.22,6.17,6.22,570000.0,4.7075,4.738,4.6999,4.738,570000.0
2004-05-05 14:30:00,6.22,6.24,6.2,6.21,338400.0,4.738,4.7532,4.7227,4.7303,338400.0
2004-05-05 15:00:00,6.21,6.23,6.21,6.22,621600.0,4.7303,4.7456,4.7303,4.738,621600.0
2004-05-05 15:30:00,6.22,6.23,6.21,6.22,557200.0,4.738,4.7456,4.7303,4.738,557200.0
2004-05-06 09:30:00,6.18,6.18,6.06,6.06,1650000.0,4.7075,4.7075,4.6161,4.6161,1650000.0
2004-05-06 10:00:00,6.06,6.08,6.03,6.05,1298800.0,4.6161,4.6313,4.5932,4.6085,1298800.0
2004-05-06 10:30:00,6.05,6.05,5.96,6.01,1345600.0,4.6085,4.6085,4.5399,4.578,1345600.0
2004-05-06 11:00:00,6.01,6.01,5.95,6.0,934800.0,4.578,4.578,4.5323,4.5704,934800.0
2004-05-06 11:30:00,6.0,6.02,5.99,5.99,664400.0,4.5704,4.5856,4.5628,4.5628,664400.0
2004-05-06 12:00:00,5.99,5.99,5.95,5.95,848400.0,4.5628,4.5628,4.5323,4.5323,848400.0
2004-05-06 12:30:00,5.95,5.95,5.91,5.93,912000.0,4.5323,4.5323,4.5018,4.517,912000.0
2004-05-06 13:00:00,5.93,5.93,5.93,5.93,500400.0,4.517,4.517,4.517,4.517,500400.0
2004-05-06 13:30:00,5.93,5.94,5.92,5.92,772800.0,4.517,4.5247,4.5094,4.5094,772800.0
2004-05-06 14:00:00,5.92,5.96,5.91,5.96,602000.0,4.5094,4.5399,4.5018,4.5399,602000.0
2004-05-06 14:30:00,5.96,5.99,5.96,5.97,850800.0,4.5399,4.5628,4.5399,4.5475,850800.0
2004-05-06 15:00:00,5.97,6.02,5.96,6.02,928400.0,4.5475,4.5856,4.5399,4.5856,928400.0
2004-05-06 15:30:00,6.02,6.06,6.0,6.01,1619600.0,4.5856,4.6161,4.5704,4.578,1619600.0
2004-05-07 09:30:00,6.01,6.09,6.01,6.07,860400.0,4.578,4.6389,4.578,4.6237,860400.0
2004-05-07 10:00:00,6.06,6.09,6.03,6.04,1038000.0,4.6161,4.6389,4.5932,4.6008,1038000.0
2004-05-07 10:30:00,6.04,6.05,6.02,6.03,413200.0,4.6008,4.6085,4.5856,4.5932,413200.0
2004-05-07 11:00:00,6.04,6.05,6.01,6.05,1007600.0,4.6008,4.6085,4.578,4.6085,1007600.0
2004-05-07 11:30:00,6.05,6.05,6.01,6.03,586400.0,4.6085,4.6085,4.578,4.5932,586400.0
2004-05-07 12:00:00,6.03,6.04,6.02,6.04,614000.0,4.5932,4.6008,4.5856,4.6008,614000.0
2004-05-07 12:30:00,6.04,6.06,6.04,6.04,453200.0,4.6008,4.6161,4.6008,4.6008,453200.0
2004-05-07 13:00:00,6.04,6.05,6.03,6.03,158800.0,4.6008,4.6085,4.5932,4.5932,158800.0
2004-05-07 13:30:00,6.03,6.04,6.01,6.03,270800.0,4.5932,4.6008,4.578,4.5932,270800.0
2004-05-07 14:00:00,6.03,6.04,5.95,5.95,1095200.0,4.5932,4.6008,4.5323,4.5323,1095200.0
2004-05-07 14:30:00,5.95,5.98,5.93,5.95,976800.0,4.5323,4.5551,4.517,4.5323,976800.0
2004-05-07 15:00:00,5.95,5.96,5.88,5.88,1236800.0,4.5323,4.5399,4.479,4.479,1236800.0
2004-05-07 15:30:00,5.88,5.9,5.87,5.88,1965600.0,4.479,4.4942,4.4713,4.479,1965600.0
2004-05-10 09:30:00,5.86,5.92,5.83,5.88,1235600.0,4.4637,4.5094,4.4409,4.479,1235600.0
2004-05-10 10:00:00,5.88,5.98,5.88,5.96,1041200.0,4.479,4.5551,4.479,4.5399,1041200.0
2004-05-10 10:30:00,5.96,5.96,5.9,5.92,864000.0,4.5399,4.5399,4.4942,4.5094,864000.0
2004-05-10 11:00:00,5.92,5.93,5.87,5.88,683600.0,4.5094,4.517,4.4713,4.479,683600.0
2004-05-10 11:30:00,5.87,5.91,5.86,5.88,474800.0,4.4713,4.5018,4.4637,4.479,474800.0
2004-05-10 12:00:00,5.88,5.92,5.86,5.92,508000.0,4.479,4.5094,4.4637,4.5094,508000.0
2004-05-10 12:30:00,5.93,5.93,5.91,5.93,534800.0,4.517,4.517,4.5018,4.517,534800.0
2004-05-10 13:00:00,5.92,5.93,5.9,5.92,404000.0,4.5094,4.517,4.4942,4.5094,404000.0
2004-05-10 13:30:00,5.92,5.93,5.9,5.91,431200.0,4.5094,4.517,4.4942,4.5018,431200.0
2004-05-10 14:00:00,5.91,5.92,5.89,5.89,441200.0,4.5018,4.5094,4.4866,4.4866,441200.0
2004-05-10 14:30:00,5.89,5.91,5.86,5.9,623600.0,4.4866,4.5018,4.4637,4.4942,623600.0
2004-05-10 15:00:00,5.9,5.91,5.88,5.88,724000.0,4.4942,4.5018,4.479,4.479,724000.0
2004-05-10 15:30:00,5.87,5.92,5.85,5.89,1032400.0,4.4713,4.5094,4.4561,4.4866,1032400.0
2004-05-11 09:30:00,5.91,5.97,5.91,5.96,1008400.0,4.5104,4.5562,4.5104,4.5486,1008400.0
2004-05-11 10:00:00,5.96,5.96,5.93,5.93,480400.0,4.5486,4.5486,4.5257,4.5257,480400.0
2004-05-11 10:30:00,5.93,5.95,5.89,5.9,408800.0,4.5257,4.541,4.4952,4.5028,408800.0
2004-05-11 11:00:00,5.9,5.91,5.88,5.88,373200.0,4.5028,4.5104,4.4876,4.4876,373200.0
2004-05-11 11:30:00,5.88,5.9,5.86,5.86,389200.0,4.4876,4.5028,4.4723,4.4723,389200.0
2004-05-11 12:00:00,5.86,5.89,5.85,5.88,254400.0,4.4723,4.4952,4.4647,4.4876,254400.0
2004-05-11 12:30:00,5.88,5.88,5.86,5.88,172000.0,4.4876,4.4876,4.4723,4.4876,172000.0
2004-05-11 13:00:00,5.88,5.89,5.87,5.89,377600.0,4.4876,4.4952,4.4799,4.4952,377600.0
2004-05-11 13:30:00,5.9,5.9,5.86,5.89,359200.0,4.5028,4.5028,4.4723,4.4952,359200.0
2004-05-11 14:00:00,5.89,5.9,5.89,5.89,313600.0,4.4952,4.5028,4.4952,4.4952,313600.0
2004-05-11 14:30:00,5.89,5.9,5.88,5.89,265200.0,4.4952,4.5028,4.4876,4.4952,265200.0
2004-05-11 15:00:00,5.89,5.9,5.88,5.88,421600.0,4.4952,4.5028,4.4876,4.4876,421600.0
2004-05-11 15:30:00,5.88,5.88,5.84,5.87,974000.0,4.4876,4.4876,4.457,4.4799,974000.0
2004-05-12 09:30:00,5.85,5.88,5.79,5.84,670400.0,4.4647,4.4876,4.4189,4.457,670400.0
2004-05-12 10:00:00,5.84,5.84,5.79,5.83,475200.0,4.457,4.457,4.4189,4.4494,475200.0
2004-05-12 10:30:00,5.83,5.87,5.82,5.87,508400.0,4.4494,4.4799,4.4418,4.4799,508400.0
2004-05-12 11:00:00,5.87,5.87,5.81,5.81,805200.0,4.4799,4.4799,4.4341,4.4341,805200.0
2004-05-12 11:30:00,5.82,5.88,5.81,5.85,657600.0,4.4418,4.4876,4.4341,4.4647,657600.0
2004-05-12 12:00:00,5.85,5.87,5.83,5.85,451600.0,4.4647,4.4799,4.4494,4.4647,451600.0
2004-05-12 12:30:00,5.85,5.86,5.85,5.85,260400.0,4.4647,4.4723,4.4647,4.4647,260400.0
2004-05-12 13:00:00,5.85,5.85,5.83,5.83,416000.0,4.4647,4.4647,4.4494,4.4494,416000.0
2004-05-12 13:30:00,5.83,5.83,5.81,5.82,326000.0,4.4494,4.4494,4.4341,4.4418,326000.0
2004-05-12 14:00:00,5.82,5.85,5.82,5.84,498000.0,4.4418,4.4647,4.4418,4.457,498000.0
2004-05-12 14:30:00,5.84,5.89,5.82,5.87,635600.0,4.457,4.4952,4.4418,4.4799,635600.0
2004-05-12 15:00:00,5.87,5.93,5.87,5.91,1286400.0,4.4799,4.5257,4.4799,4.5104,1286400.0
2004-05-12 15:30:00,5.91,5.95,5.89,5.92,1474400.0,4.5104,4.541,4.4952,4.5181,1474400.0
2004-05-13 09:30:00,5.93,5.97,5.86,5.87,868000.0,4.5257,4.5562,4.4723,4.4799,868000.0
2004-05-13 10:00:00,5.87,5.88,5.83,5.87,1142400.0,4.4799,4.4876,4.4494,4.4799,1142400.0
2004-05-13 10:30:00,5.86,5.88,5.85,5.87,559600.0,4.4723,4.4876,4.4647,4.4799,559600.0
2004-05-13 11:00:00,5.87,5.88,5.86,5.86,402000.0,4.4799,4.4876,4.4723,4.4723,402000.0
2004-05-13 11:30:00,5.86,5.9,5.86,5.89,612400.0,4.4723,4.5028,4.4723,4.4952,612400.0
2004-05-13 12:00:00,5.89,5.9,5.88,5.88,328000.0,4.4952,4.5028,4.4876,4.4876,328000.0
2004-05-13 12:30:00,5.88,5.89,5.87,5.88,303600.0,4.4876,4.4952,4.4799,4.4876,303600.0
2004-05-13 13:00:00,5.87,5.88,5.87,5.88,268400.0,4.4799,4.4876,4.4799,4.4876,268400.0
2004-05-13 13:30:00,5.88,5.89,5.86,5.88,273600.0,4.4876,4.4952,4.4723,4.4876,273600.0
2004-05-13 14:00:00,5.88,5.88,5.85,5.85,596000.0,4.4876,4.4876,4.4647,4.4647,596000.0
2004-05-13 14:30:00,5.85,5.87,5.83,5.84,816000.0,4.4647,4.4799,4.4494,4.457,816000.0
2004-05-13 15:00:00,5.84,5.86,5.83,5.85,1303200.0,4.457,4.4723,4.4494,4.4647,1303200.0
2004-05-13 15:30:00,5.85,5.87,5.83,5.85,1293600.0,4.4647,4.4799,4.4494,4.4647,1293600.0
2004-05-14 09:30:00,5.86,5.93,5.86,5.86,1231200.0,4.4723,4.5257,4.4723,4.4723,1231200.0
2004-05-14 10:00:00,5.86,5.89,5.83,5.88,1238000.0,4.4723,4.4952,4.4494,4.4876,1238000.0
2004-05-14 10:30:00,5.88,5.91,5.87,5.89,1060000.0,4.4876,4.5104,4.4799,4.4952,1060000.0
2004-05-14 11:00:00,5.89,5.89,5.88,5.88,628400.0,4.4952,4.4952,4.4876,4.4876,628400.0
2004-05-14 11:30:00,5.88,5.88,5.86,5.87,739200.0,4.4876,4.4876,4.4723,4.4799,739200.0
2004-05-14 12:00:00,5.87,5.91,5.87,5.91,522400.0,4.4799,4.5104,4.4799,4.5104,522400.0
2004-05-14 12:30:00,5.91,5.93,5.88,5.93,417200.0,4.5104,4.5257,4.4876,4.5257,417200.0
2004-05-14 13:00:00,5.93,5.95,5.91,5.93,584400.0,4.5257,4.541,4.5104,4.5257,584400.0
2004-05-14 13:30:00,5.94,5.97,5.94,5.95,697200.0,4.5333,4.5562,4.5333,4.541,697200.0
2004-05-14 14:00:00,5.95,5.97,5.93,5.95,593200.0,4.541,4.5562,4.5257,4.541,593200.0
2004-05-14 14:30:00,5.95,5.98,5.94,5.96,1155600.0,4.541,4.5639,4.5333,4.5486,1155600.0
2004-05-14 15:00:00,5.96,5.96,5.93,5.94,710000.0,4.5486,4.5486,4.5257,4.5333,710000.0
2004-05-14 15:30:00,5.95,5.97,5.93,5.96,1317200.0,4.541,4.5562,4.5257,4.5486,1317200.0
2004-05-17 09:30:00,5.93,5.97,5.88,5.89,877200.0,4.5257,4.5562,4.4876,4.4952,877200.0
2004-05-17 10:00:00,5.9,5.97,5.89,5.97,2266000.0,4.5028,4.5562,4.4952,4.5562,2266000.0
2004-05-17 10:30:00,5.98,6.02,5.93,5.93,1262000.0,4.5639,4.5944,4.5257,4.5257,1262000.0
2004-05-17 11:00:00,5.93,6.0,5.93,5.97,927200.0,4.5257,4.5791,4.5257,4.5562,927200.0
2004-05-17 11:30:00,5.97,6.0,5.94,5.99,615200.0,4.5562,4.5791,4.5333,4.5715,615200.0
2004-05-17 12:00:00,6.0,6.02,5.97,5.98,392000.0,4.5791,4.5944,4.5562,4.5639,392000.0
2004-05-17 12:30:00,5.98,5.98,5.96,5.98,453200.0,4.5639,4.5639,4.5486,4.5639,453200.0
2004-05-17 13:00:00,5.98,5.98,5.94,5.94,248000.0,4.5639,4.5639,4.5333,4.5333,248000.0
2004-05-17 13:30:00,5.94,5.99,5.93,5.97,545600.0,4.5333,4.5715,4.5257,4.5562,545600.0
2004-05-17 14:00:00,5.96,6.01,5.96,6.0,753200.0,4.5486,4.5868,4.5486,4.5791,753200.0
2004-05-17 14:30:00,6.01,6.01,5.99,6.01,547600.0,4.5868,4.5868,4.5715,4.5868,547600.0
2004-05-17 15:00:00,6.01,6.02,5.99,5.99,821600.0,4.5868,4.5944,4.5715,4.5715,821600.0
2004-05-17 15:30:00,5.99,6.0,5.96,5.97,1210400.0,4.5715,4.5791,4.5486,4.5562,1210400.0
2004-05-18 09:30:00,5.99,6.08,5.99,6.03,746000.0,4.5715,4.6402,4.5715,4.602,746000.0
2004-05-18 10:00:00,6.04,6.06,6.02,6.05,731600.0,4.6097,4.6249,4.5944,4.6173,731600.0
2004-05-18 10:30:00,6.05,6.07,6.02,6.07,618800.0,4.6173,4.6326,4.5944,4.6326,618800.0
2004-05-18 11:00:00,6.07,6.09,6.04,6.05,977200.0,4.6326,4.6478,4.6097,4.6173,977200.0
2004-05-18 11:30:00,6.05,6.07,6.04,6.06,394400.0,4.6173,4.6326,4.6097,4.6249,394400.0
2004-05-18 12:00:00,6.06,6.1,6.06,6.06,1501600.0,4.6249,4.6555,4.6249,4.6249,1501600.0
2004-05-18 12:30:00,6.07,6.08,6.06,6.06,3012400.0,4.6326,4.6402,4.6249,4.6249,3012400.0
2004-05-18 13:00:00,6.06,6.07,6.04,6.05,397200.0,4.6249,4.6326,4.6097,4.6173,397200.0
2004-05-18 13:30:00,6.05,6.07,6.05,6.05,266400.0,4.6173,4.6326,4.6173,4.6173,266400.0
2004-05-18 14:00:00,6.05,6.08,6.03,6.06,426000.0,4.6173,4.6402,4.602,4.6249,426000.0
2004-05-18 14:30:00,6.06,6.06,6.05,6.05,671200.0,4.6249,4.6249,4.6173,4.6173,671200.0
2004-05-18 15:00:00,6.05,6.06,6.04,6.04,582800.0,4.6173,4.6249,4.6097,4.6097,582800.0
2004-05-18 15:30:00,6.05,6.07,6.03,6.03,1056400.0,4.6173,4.6326,4.602,4.602,1056400.0
2004-05-19 09:30:00,6.08,6.13,6.05,6.13,988800.0,4.6402,4.6783,4.6173,4.6783,988800.0
2004-05-19 10:00:00,6.13,6.16,6.12,6.15,522000.0,4.6783,4.7012,4.6707,4.6936,522000.0
2004-05-19 10:30:00,6.15,6.17,6.13,6.13,362800.0,4.6936,4.7089,4.6783,4.6783,362800.0
2004-05-19 11:00:00,6.13,6.13,6.12,6.13,454400.0,4.6783,4.6783,4.6707,4.6783,454400.0
2004-05-19 11:30:00,6.13,6.13,6.11,6.12,655600.0,4.6783,4.6783,4.6631,4.6707,655600.0
2004-05-19 12:00:00,6.12,6.13,6.1,6.11,514000.0,4.6707,4.6783,4.6555,4.6631,514000.0
2004-05-19 12:30:00,6.11,6.12,6.1,6.1,784800.0,4.6631,4.6707,4.6555,4.6555,784800.0
2004-05-19 13:00:00,6.1,6.11,6.09,6.1,598400.0,4.6555,4.6631,4.6478,4.6555,598400.0
2004-05-19 13:30:00,6.1,6.1,6.1,6.1,477600.0,4.6555,4.6555,4.6555,4.6555,477600.0
2004-05-19 14:00:00,6.1,6.1,6.05,6.06,811200.0,4.6555,4.6555,4.6173,4.6249,811200.0
2004-05-19 14:30:00,6.06,6.09,6.06,6.07,898000.0,4.6249,4.6478,4.6249,4.6326,898000.0
2004-05-19 15:00:00,6.07,6.09,6.06,6.07,1748000.0,4.6326,4.6478,4.6249,4.6326,1748000.0
2004-05-19 15:30:00,6.07,6.07,6.01,6.05,3869600.0,4.6326,4.6326,4.5868,4.6173,3869600.0
2004-05-20 09:30:00,6.06,6.06,5.97,6.03,1738800.0,4.6249,4.6249,4.5562,4.602,1738800.0
2004-05-20 10:00:00,6.04,6.05,6.02,6.03,637200.0,4.6097,4.6173,4.5944,4.602,637200.0
2004-05-20 10:30:00,6.03,6.05,6.02,6.03,968400.0,4.602,4.6173,4.5944,4.602,968400.0
2004-05-20 11:00:00,6.04,6.05,6.01,6.02,986800.0,4.6097,4.6173,4.5868,4.5944,986800.0
2004-05-20 11:30:00,6.02,6.03,6.01,6.01,335600.0,4.5944,4.602,4.5868,4.5868,335600.0
2004-05-20 12:00:00,6.01,6.01,5.97,5.99,1419600.0,4.5868,4.5868,4.5562,4.5715,1419600.0
2004-05-20 12:30:00,5.99,6.02,5.99,6.01,497600.0,4.5715,4.5944,4.5715,4.5868,497600.0
2004-05-20 13:00:00,6.01,6.03,6.01,6.03,282000.0,4.5868,4.602,4.5868,4.602,282000.0
2004-05-20 13:30:00,6.03,6.06,6.03,6.05,380400.0,4.602,4.6249,4.602,4.6173,380400.0
2004-05-20 14:00:00,6.05,6.08,6.05,6.05,770400.0,4.6173,4.6402,4.6173,4.6173,770400.0
2004-05-20 14:30:00,6.05,6.07,6.04,6.05,618800.0,4.6173,4.6326,4.6097,4.6173,618800.0
2004-05-20 15:00:00,6.05,6.05,6.03,6.04,514400.0,4.6173,4.6173,4.602,4.6097,514400.0
2004-05-20 15:30:00,6.04,6.05,6.03,6.03,1742000.0,4.6097,4.6173,4.602,4.602,1742000.0
2004-05-21 09:30:00,6.05,6.09,6.05,6.08,1099600.0,4.6173,4.6478,4.6173,4.6402,1099600.0
2004-05-21 10:00:00,6.07,6.08,6.04,6.05,393600.0,4.6326,4.6402,4.6097,4.6173,393600.0
2004-05-21 10:30:00,6.05,6.11,6.05,6.11,467600.0,4.6173,4.6631,4.6173,4.6631,467600.0
2004-05-21 11:00:00,6.11,6.13,6.11,6.13,459600.0,4.6631,4.6783,4.6631,4.6783,459600.0
2004-05-21 11:30:00,6.13,6.14,6.1,6.1,545200.0,4.6783,4.686,4.6555,4.6555,545200.0
2004-05-21 12:00:00,6.11,6.14,6.1,6.13,363200.0,4.6631,4.686,4.6555,4.6783,363200.0
2004-05-21 12:30:00,6.13,6.14,6.13,6.14,276400.0,4.6783,4.686,4.6783,4.686,276400.0
2004-05-21 13:00:00,6.14,6.14,6.12,6.13,447600.0,4.686,4.686,4.6707,4.6783,447600.0
2004-05-21 13:30:00,6.13,6.13,6.1,6.12,466400.0,4.6783,4.6783,4.6555,4.6707,466400.0
2004-05-21 14:00:00,6.12,6.13,6.1,6.11,229200.0,4.6707,4.6783,4.6555,4.6631,229200.0
2004-05-21 14:30:00,6.11,6.12,6.07,6.08,361600.0,4.6631,4.6707,4.6326,4.6402,361600.0
2004-05-21 15:00:00,6.08,6.12,6.08,6.12,601600.0,4.6402,4.6707,4.6402,4.6707,601600.0
2004-05-21 15:30:00,6.12,6.12,6.08,6.11,779600.0,4.6707,4.6707,4.6402,4.6631,779600.0
2004-05-24 09:30:00,6.12,6.16,6.1,6.14,773200.0,4.6707,4.7012,4.6555,4.686,773200.0
2004-05-24 10:00:00,6.14,6.15,6.08,6.09,608000.0,4.686,4.6936,4.6402,4.6478,608000.0
2004-05-24 10:30:00,6.09,6.1,6.07,6.09,514800.0,4.6478,4.6555,4.6326,4.6478,514800.0
2004-05-24 11:00:00,6.08,6.09,6.03,6.03,766000.0,4.6402,4.6478,4.602,4.602,766000.0
2004-05-24 11:30:00,6.04,6.05,6.02,6.03,845600.0,4.6097,4.6173,4.5944,4.602,845600.0
2004-05-24 12:00:00,6.03,6.03,6.0,6.01,668800.0,4.602,4.602,4.5791,4.5868,668800.0
2004-05-24 12:30:00,6.01,6.02,6.0,6.01,606800.0,4.5868,4.5944,4.5791,4.5868,606800.0
2004-05-24 13:00:00,6.01,6.04,6.01,6.01,465200.0,4.5868,4.6097,4.5868,4.5868,465200.0
2004-05-24 13:30:00,6.01,6.03,6.0,6.01,536000.0,4.5868,4.602,4.5791,4.5868,536000.0
2004-05-24 14:00:00,6.01,6.02,6.0,6.0,792800.0,4.5868,4.5944,4.5791,4.5791,792800.0
2004-05-24 14:30:00,6.0,6.0,5.99,5.99,935600.0,4.5791,4.5791,4.5715,4.5715,935600.0
2004-05-24 15:00:00,5.99,6.03,5.99,6.02,1345200.0,4.5715,4.602,4.5715,4.5944,1345200.0
2004-05-24 15:30:00,6.02,6.1,6.01,6.08,2509200.0,4.5944,4.6555,4.5868,4.6402,2509200.0
2004-05-25 09:30:00,6.04,6.05,6.01,6.03,1211200.0,4.6097,4.6173,4.5868,4.602,1211200.0
2004-05-25 10:00:00,6.02,6.1,6.02,6.1,761200.0,4.5944,4.6555,4.5944,4.6555,761200.0
2004-05-25 10:30:00,6.1,6.13,6.1,6.11,375200.0,4.6555,4.6783,4.6555,4.6631,375200.0
2004-05-25 11:00:00,6.11,6.11,6.07,6.08,564800.0,4.6631,4.6631,4.6326,4.6402,564800.0
2004-05-25 11:30:00,6.08,6.13,6.08,6.12,328000.0,4.6402,4.6783,4.6402,4.6707,328000.0
2004-05-25 12:00:00,6.12,6.13,6.11,6.13,429200.0,4.6707,4.6783,4.6631,4.6783,429200.0
2004-05-25 12:30:00,6.13,6.15,6.13,6.14,621200.0,4.6783,4.6936,4.6783,4.686,621200.0
2004-05-25 13:00:00,6.15,6.18,6.14,6.17,1183600.0,4.6936,4.7165,4.686,4.7089,1183600.0
2004-05-25 13:30:00,6.17,6.18,6.15,6.17,458800.0,4.7089,4.7165,4.6936,4.7089,458800.0
2004-05-25 14:00:00,6.17,6.19,6.15,6.17,651600.0,4.7089,4.7241,4.6936,4.7089,651600.0
2004-05-25 14:30:00,6.17,6.2,6.16,6.2,573200.0,4.7089,4.7318,4.7012,4.7318,573200.0
2004-05-25 15:00:00,6.19,6.22,6.18,6.2,1348000.0,4.7241,4.747,4.7165,4.7318,1348000.0
2004-05-25 15:30:00,6.2,6.22,6.2,6.2,1272800.0,4.7318,4.747,4.7318,4.7318,1272800.0
2004-05-26 09:30:00,6.2,6.25,6.17,6.23,516800.0,4.7318,4.7699,4.7089,4.7547,516800.0
2004-05-26 10:00:00,6.21,6.22,6.18,6.18,742800.0,4.7394,4.747,4.7165,4.7165,742800.0
2004-05-26 10:30:00,6.18,6.2,6.16,6.19,613600.0,4.7165,4.7318,4.7012,4.7241,613600.0
2004-05-26 11:00:00,6.19,6.22,6.18,6.21,441600.0,4.7241,4.747,4.7165,4.7394,441600.0
2004-05-26 11:30:00,6.21,6.24,6.2,6.24,515200.0,4.7394,4.7623,4.7318,4.7623,515200.0
2004-05-26 12:00:00,6.24,6.25,6.23,6.23,1402000.0,4.7623,4.7699,4.7547,4.7547,1402000.0
2004-05-26 12:30:00,6.23,6.24,6.22,6.23,288800.0,4.7547,4.7623,4.747,4.7547,288800.0
2004-05-26 13:00:00,6.23,6.23,6.21,6.23,259200.0,4.7547,4.7547,4.7394,4.7547,259200.0
2004-05-26 13:30:00,6.23,6.25,6.22,6.23,292000.0,4.7547,4.7699,4.747,4.7547,292000.0
2004-05-26 14:00:00,6.23,6.24,6.22,6.23,233600.0,4.7547,4.7623,4.747,4.7547,233600.0
2004-05-26 14:30:00,6.23,6.25,6.23,6.25,331600.0,4.7547,4.7699,4.7547,4.7699,331600.0
2004-05-26 15:00:00,6.25,6.25,6.21,6.21,369600.0,4.7699,4.7699,4.7394,4.7394,369600.0
2004-05-26 15:30:00,6.22,6.25,6.22,6.24,474400.0,4.747,4.7699,4.747,4.7623,474400.0
2004-05-27 09:30:00,6.25,6.35,6.24,6.34,1024400.0,4.7699,4.8462,4.7623,4.8386,1024400.0
2004-05-27 10:00:00,6.34,6.36,6.33,6.35,636400.0,4.8386,4.8539,4.831,4.8462,636400.0
2004-05-27 10:30:00,6.35,6.37,6.33,6.33,471200.0,4.8462,4.8615,4.831,4.831,471200.0
2004-05-27 11:00:00,6.33,6.33,6.24,6.24,1031200.0,4.831,4.831,4.7623,4.7623,1031200.0
2004-05-27 11:30:00,6.24,6.29,6.24,6.29,530400.0,4.7623,4.8005,4.7623,4.8005,530400.0
2004-05-27 12:00:00,6.29,6.29,6.24,6.25,327200.0,4.8005,4.8005,4.7623,4.7699,327200.0
2004-05-27 12:30:00,6.25,6.26,6.22,6.22,564000.0,4.7699,4.7776,4.747,4.747,564000.0
2004-05-27 13:00:00,6.22,6.24,6.22,6.24,498800.0,4.747,4.7623,4.747,4.7623,498800.0
2004-05-27 13:30:00,6.24,6.26,6.24,6.25,681600.0,4.7623,4.7776,4.7623,4.7699,681600.0
2004-05-27 14:00:00,6.25,6.31,6.24,6.3,501200.0,4.7699,4.8157,4.7623,4.8081,501200.0
2004-05-27 14:30:00,6.3,6.32,6.29,6.31,599200.0,4.8081,4.8234,4.8005,4.8157,599200.0
2004-05-27 15:00:00,6.31,6.31,6.27,6.27,546800.0,4.8157,4.8157,4.7852,4.7852,546800.0
2004-05-27 15:30:00,6.28,6.31,6.26,6.26,1018800.0,4.7928,4.8157,4.7776,4.7776,1018800.0
2004-05-28 09:30:00,6.27,6.28,6.23,6.26,600800.0,4.7852,4.7928,4.7547,4.7776,600800.0
2004-05-28 10:00:00,6.26,6.28,6.24,6.25,819600.0,4.7776,4.7928,4.7623,4.7699,819600.0
2004-05-28 10:30:00,6.25,6.26,6.24,6.25,281200.0,4.7699,4.7776,4.7623,4.7699,281200.0
2004-05-28 11:00:00,6.25,6.27,6.25,6.25,266400.0,4.7699,4.7852,4.7699,4.7699,266400.0
2004-05-28 11:30:00,6.26,6.26,6.23,6.24,220000.0,4.7776,4.7776,4.7547,4.7623,220000.0
2004-05-28 12:00:00,6.24,6.25,6.23,6.24,192800.0,4.7623,4.7699,4.7547,4.7623,192800.0
2004-05-28 12:30:00,6.23,6.25,6.23,6.24,189600.0,4.7547,4.7699,4.7547,4.7623,189600.0
2004-05-28 13:00:00,6.24,6.24,6.22,6.24,159200.0,4.7623,4.7623,4.747,4.7623,159200.0
2004-05-28 13:30:00,6.24,6.24,6.22,6.22,202400.0,4.7623,4.7623,4.747,4.747,202400.0
2004-05-28 14:00:00,6.22,6.23,6.2,6.22,363600.0,4.747,4.7547,4.7318,4.747,363600.0
2004-05-28 14:30:00,6.22,6.22,6.21,6.21,549200.0,4.747,4.747,4.7394,4.7394,549200.0
2004-05-28 15:00:00,6.21,6.24,6.21,6.24,460800.0,4.7394,4.7623,4.7394,4.7623,460800.0
2004-05-28 15:30:00,6.24,6.25,6.22,6.24,627200.0,4.7623,4.7699,4.747,4.7623,627200.0
2004-06-01 09:30:00,6.23,6.26,6.21,6.24,665200.0,4.7547,4.7776,4.7394,4.7623,665200.0
2004-06-01 10:00:00,6.25,6.29,6.23,6.23,657600.0,4.7699,4.8005,4.7547,4.7547,657600.0
2004-06-01 10:30:00,6.24,6.26,6.23,6.24,394400.0,4.7623,4.7776,4.7547,4.7623,394400.0
2004-06-01 11:00:00,6.24,6.25,6.23,6.23,439600.0,4.7623,4.7699,4.7547,4.7547,439600.0
2004-06-01 11:30:00,6.23,6.26,6.23,6.26,539200.0,4.7547,4.7776,4.7547,4.7776,539200.0
2004-06-01 12:00:00,6.26,6.31,6.25,6.3,854400.0,4.7776,4.8157,4.7699,4.8081,854400.0
2004-06-01 12:30:00,6.3,6.35,6.3,6.33,506800.0,4.8081,4.8462,4.8081,4.831,506800.0
2004-06-01 13:00:00,6.33,6.35,6.33,6.35,421200.0,4.831,4.8462,4.831,4.8462,421200.0
2004-06-01 13:30:00,6.35,6.35,6.33,6.33,570000.0,4.8462,4.8462,4.831,4.831,570000.0
2004-06-01 14:00:00,6.33,6.33,6.29,6.29,444400.0,4.831,4.831,4.8005,4.8005,444400.0
2004-06-01 14:30:00,6.3,6.3,6.28,6.3,583200.0,4.8081,4.8081,4.7928,4.8081,583200.0
2004-06-01 15:00:00,6.3,6.32,6.28,6.31,615200.0,4.8081,4.8234,4.7928,4.8157,615200.0
2004-06-01 15:30:00,6.31,6.35,6.3,6.33,1249200.0,4.8157,4.8462,4.8081,4.831,1249200.0
2004-06-02 09:30:00,6.34,6.37,6.33,6.34,854800.0,4.8386,4.8615,4.831,4.8386,854800.0
2004-06-02 10:00:00,6.34,6.34,6.3,6.31,376000.0,4.8386,4.8386,4.8081,4.8157,376000.0
2004-06-02 10:30:00,6.31,6.33,6.31,6.33,312400.0,4.8157,4.831,4.8157,4.831,312400.0
2004-06-02 11:00:00,6.33,6.33,6.31,6.32,509200.0,4.831,4.831,4.8157,4.8234,509200.0
2004-06-02 11:30:00,6.31,6.32,6.3,6.3,321600.0,4.8157,4.8234,4.8081,4.8081,321600.0
2004-06-02 12:00:00,6.3,6.31,6.29,6.3,304400.0,4.8081,4.8157,4.8005,4.8081,304400.0
2004-06-02 12:30:00,6.31,6.31,6.3,6.3,170800.0,4.8157,4.8157,4.8081,4.8081,170800.0
2004-06-02 13:00:00,6.3,6.32,6.3,6.32,158400.0,4.8081,4.8234,4.8081,4.8234,158400.0
2004-06-02 13:30:00,6.32,6.34,6.32,6.33,310400.0,4.8234,4.8386,4.8234,4.831,310400.0
2004-06-02 14:00:00,6.33,6.37,6.33,6.37,476400.0,4.831,4.8615,4.831,4.8615,476400.0
2004-06-02 14:30:00,6.37,6.39,6.36,6.38,884800.0,4.8615,4.8768,4.8539,4.8691,884800.0
2004-06-02 15:00:00,6.38,6.38,6.37,6.38,483600.0,4.8691,4.8691,4.8615,4.8691,483600.0
2004-06-02 15:30:00,6.37,6.4,6.35,6.38,1018400.0,4.8615,4.8844,4.8462,4.8691,1018400.0
2004-06-03 09:30:00,6.38,6.4,6.33,6.36,829600.0,4.8691,4.8844,4.831,4.8539,829600.0
2004-06-03 10:00:00,6.36,6.37,6.33,6.36,524800.0,4.8539,4.8615,4.831,4.8539,524800.0
2004-06-03 10:30:00,6.36,6.37,6.35,6.36,821600.0,4.8539,4.8615,4.8462,4.8539,821600.0
2004-06-03 11:00:00,6.36,6.38,6.34,6.38,873600.0,4.8539,4.8691,4.8386,4.8691,873600.0
2004-06-03 11:30:00,6.38,6.42,6.38,6.4,472400.0,4.8691,4.8997,4.8691,4.8844,472400.0
2004-06-03 12:00:00,6.4,6.42,6.4,6.42,411600.0,4.8844,4.8997,4.8844,4.8997,411600.0
2004-06-03 12:30:00,6.42,6.42,6.4,6.41,188000.0,4.8997,4.8997,4.8844,4.892,188000.0
2004-06-03 13:00:00,6.41,6.42,6.4,6.41,117200.0,4.892,4.8997,4.8844,4.892,117200.0
2004-06-03 13:30:00,6.41,6.41,6.38,6.38,150000.0,4.892,4.892,4.8691,4.8691,150000.0
2004-06-03 14:00:00,6.38,6.38,6.35,6.35,359600.0,4.8691,4.8691,4.8462,4.8462,359600.0
2004-06-03 14:30:00,6.35,6.37,6.35,6.37,285200.0,4.8462,4.8615,4.8462,4.8615,285200.0
2004-06-03 15:00:00,6.37,6.38,6.35,6.36,321600.0,4.8615,4.8691,4.8462,4.8539,321600.0
2004-06-03 15:30:00,6.36,6.37,6.35,6.35,441200.0,4.8539,4.8615,4.8462,4.8462,441200.0
2004-06-04 09:30:00,6.39,6.42,6.35,6.35,689200.0,4.8768,4.8997,4.8462,4.8462,689200.0
2004-06-04 10:00:00,6.35,6.37,6.33,6.36,702800.0,4.8462,4.8615,4.831,4.8539,702800.0
2004-06-04 10:30:00,6.37,6.39,6.36,6.38,650000.0,4.8615,4.8768,4.8539,4.8691,650000.0
2004-06-04 11:00:00,6.38,6.4,6.37,6.38,364800.0,4.8691,4.8844,4.8615,4.8691,364800.0
2004-06-04 11:30:00,6.38,6.39,6.37,6.39,288400.0,4.8691,4.8768,4.8615,4.8768,288400.0
2004-06-04 12:00:00,6.39,6.39,6.37,6.38,418000.0,4.8768,4.8768,4.8615,4.8691,418000.0
2004-06-04 12:30:00,6.38,6.41,6.38,6.4,1634400.0,4.8691,4.892,4.8691,4.8844,1634400.0
2004-06-04 13:00:00,6.4,6.4,6.39,6.39,170800.0,4.8844,4.8844,4.8768,4.8768,170800.0
2004-06-04 13:30:00,6.39,6.4,6.38,6.38,148800.0,4.8768,4.8844,4.8691,4.8691,148800.0
2004-06-04 14:00:00,6.39,6.39,6.37,6.37,231200.0,4.8768,4.8768,4.8615,4.8615,231200.0
2004-06-04 14:30:00,6.37,6.39,6.37,6.37,207600.0,4.8615,4.8768,4.8615,4.8615,207600.0
2004-06-04 15:00:00,6.38,6.4,6.37,6.38,321200.0,4.8691,4.8844,4.8615,4.8691,321200.0
2004-06-04 15:30:00,6.38,6.38,6.35,6.37,792400.0,4.8691,4.8691,4.8462,4.8615,792400.0
2004-06-07 09:30:00,6.4,6.4,6.36,6.38,283600.0,4.8844,4.8844,4.8539,4.8691,283600.0
2004-06-07 10:00:00,6.38,6.38,6.35,6.36,330800.0,4.8691,4.8691,4.8462,4.8539,330800.0
2004-06-07 10:30:00,6.36,6.38,6.36,6.38,260400.0,4.8539,4.8691,4.8539,4.8691,260400.0
2004-06-07 11:00:00,6.38,6.42,6.38,6.41,413600.0,4.8691,4.8997,4.8691,4.892,413600.0
2004-06-07 11:30:00,6.41,6.42,6.41,6.42,225600.0,4.892,4.8997,4.892,4.8997,225600.0
2004-06-07 12:00:00,6.42,6.45,6.42,6.45,262800.0,4.8997,4.9226,4.8997,4.9226,262800.0
2004-06-07 12:30:00,6.45,6.45,6.42,6.43,116800.0,4.9226,4.9226,4.8997,4.9073,116800.0
2004-06-07 13:00:00,6.43,6.43,6.41,6.42,97600.0,4.9073,4.9073,4.892,4.8997,97600.0
2004-06-07 13:30:00,6.42,6.44,6.42,6.43,219200.0,4.8997,4.9149,4.8997,4.9073,219200.0
2004-06-07 14:00:00,6.43,6.43,6.41,6.42,197200.0,4.9073,4.9073,4.892,4.8997,197200.0
2004-06-07 14:30:00,6.41,6.43,6.41,6.42,252800.0,4.892,4.9073,4.892,4.8997,252800.0
2004-06-07 15:00:00,6.42,6.45,6.41,6.44,342400.0,4.8997,4.9226,4.892,4.9149,342400.0
2004-06-07 15:30:00,6.44,6.45,6.43,6.45,473200.0,4.9149,4.9226,4.9073,4.9226,473200.0
2004-06-08 09:30:00,6.41,6.44,6.41,6.41,395600.0,4.892,4.9149,4.892,4.892,395600.0
2004-06-08 10:00:00,6.41,6.42,6.4,6.41,698800.0,4.892,4.8997,4.8844,4.892,698800.0
2004-06-08 10:30:00,6.42,6.44,6.41,6.43,406000.0,4.8997,4.9149,4.892,4.9073,406000.0
2004-06-08 11:00:00,6.43,6.44,6.43,6.43,252000.0,4.9073,4.9149,4.9073,4.9073,252000.0
2004-06-08 11:30:00,6.43,6.44,6.42,6.43,229200.0,4.9073,4.9149,4.8997,4.9073,229200.0
2004-06-08 12:00:00,6.43,6.44,6.42,6.44,206000.0,4.9073,4.9149,4.8997,4.9149,206000.0
2004-06-08 12:30:00,6.43,6.43,6.42,6.42,238800.0,4.9073,4.9073,4.8997,4.8997,238800.0
2004-06-08 13:00:00,6.42,6.43,6.41,6.41,395600.0,4.8997,4.9073,4.892,4.892,395600.0
2004-06-08 13:30:00,6.41,6.41,6.41,6.41,157600.0,4.892,4.892,4.892,4.892,157600.0
2004-06-08 14:00:00,6.41,6.41,6.4,6.41,299600.0,4.892,4.892,4.8844,4.892,299600.0
2004-06-08 14:30:00,6.41,6.43,6.4,6.4,666800.0,4.892,4.9073,4.8844,4.8844,666800.0
2004-06-08 15:00:00,6.4,6.41,6.39,6.4,326800.0,4.8844,4.892,4.8768,4.8844,326800.0
2004-06-08 15:30:00,6.4,6.41,6.4,6.41,578000.0,4.8844,4.892,4.8844,4.892,578000.0
2004-06-09 09:30:00,6.37,6.4,6.36,6.38,943600.0,4.8615,4.8844,4.8539,4.8691,943600.0
2004-06-09 10:00:00,6.38,6.39,6.36,6.37,634000.0,4.8691,4.8768,4.8539,4.8615,634000.0
2004-06-09 10:30:00,6.37,6.38,6.36,6.36,650400.0,4.8615,4.8691,4.8539,4.8539,650400.0
2004-06-09 11:00:00,6.37,6.37,6.33,6.34,489600.0,4.8615,4.8615,4.831,4.8386,489600.0
2004-06-09 11:30:00,6.35,6.37,6.34,6.35,378800.0,4.8462,4.8615,4.8386,4.8462,378800.0
2004-06-09 12:00:00,6.35,6.38,6.34,6.38,600400.0,4.8462,4.8691,4.8386,4.8691,600400.0
2004-06-09 12:30:00,6.38,6.39,6.37,6.38,234000.0,4.8691,4.8768,4.8615,4.8691,234000.0
2004-06-09 13:00:00,6.39,6.39,6.37,6.38,261200.0,4.8768,4.8768,4.8615,4.8691,261200.0
2004-06-09 13:30:00,6.37,6.37,6.35,6.35,295600.0,4.8615,4.8615,4.8462,4.8462,295600.0
2004-06-09 14:00:00,6.36,6.36,6.35,6.36,401200.0,4.8539,4.8539,4.8462,4.8539,401200.0
2004-06-09 14:30:00,6.36,6.36,6.34,6.35,438000.0,4.8539,4.8539,4.8386,4.8462,438000.0
2004-06-09 15:00:00,6.35,6.36,6.32,6.33,616400.0,4.8462,4.8539,4.8234,4.831,616400.0
2004-06-09 15:30:00,6.33,6.35,6.32,6.32,740000.0,4.831,4.8462,4.8234,4.8234,740000.0
2004-06-10 09:30:00,6.36,6.4,6.36,6.38,758400.0,4.8539,4.8844,4.8539,4.8691,758400.0
2004-06-10 10:00:00,6.38,6.39,6.37,6.37,304000.0,4.8691,4.8768,4.8615,4.8615,304000.0
2004-06-10 10:30:00,6.37,6.38,6.36,6.36,296000.0,4.8615,4.8691,4.8539,4.8539,296000.0
2004-06-10 11:00:00,6.37,6.37,6.33,6.35,602000.0,4.8615,4.8615,4.831,4.8462,602000.0
2004-06-10 11:30:00,6.35,6.36,6.34,6.35,286000.0,4.8462,4.8539,4.8386,4.8462,286000.0
2004-06-10 12:00:00,6.35,6.35,6.34,6.34,127200.0,4.8462,4.8462,4.8386,4.8386,127200.0
2004-06-10 12:30:00,6.34,6.36,6.34,6.34,266000.0,4.8386,4.8539,4.8386,4.8386,266000.0
2004-06-10 13:00:00,6.34,6.35,6.34,6.34,284400.0,4.8386,4.8462,4.8386,4.8386,284400.0
2004-06-10 13:30:00,6.34,6.34,6.32,6.32,203200.0,4.8386,4.8386,4.8234,4.8234,203200.0
2004-06-10 14:00:00,6.33,6.33,6.29,6.32,741600.0,4.831,4.831,4.8005,4.8234,741600.0
2004-06-10 14:30:00,6.32,6.33,6.31,6.31,390400.0,4.8234,4.831,4.8157,4.8157,390400.0
2004-06-10 15:00:00,6.31,6.32,6.29,6.31,621200.0,4.8157,4.8234,4.8005,4.8157,621200.0
2004-06-10 15:30:00,6.31,6.36,6.31,6.35,622400.0,4.8157,4.8539,4.8157,4.8462,622400.0
2004-06-14 09:30:00,6.31,6.35,6.31,6.33,356400.0,4.8157,4.8462,4.8157,4.831,356400.0
2004-06-14 10:00:00,6.33,6.35,6.28,6.3,550800.0,4.831,4.8462,4.7928,4.8081,550800.0
2004-06-14 10:30:00,6.3,6.3,6.27,6.27,262800.0,4.8081,4.8081,4.7852,4.7852,262800.0
2004-06-14 11:00:00,6.27,6.29,6.27,6.29,205600.0,4.7852,4.8005,4.7852,4.8005,205600.0
2004-06-14 11:30:00,6.28,6.29,6.27,6.28,130000.0,4.7928,4.8005,4.7852,4.7928,130000.0
2004-06-14 12:00:00,6.28,6.29,6.27,6.29,282400.0,4.7928,4.8005,4.7852,4.8005,282400.0
2004-06-14 12:30:00,6.29,6.3,6.28,6.29,183200.0,4.8005,4.8081,4.7928,4.8005,183200.0
2004-06-14 13:00:00,6.29,6.3,6.28,6.28,208400.0,4.8005,4.8081,4.7928,4.7928,208400.0
2004-06-14 13:30:00,6.28,6.3,6.28,6.3,323600.0,4.7928,4.8081,4.7928,4.8081,323600.0
2004-06-14 14:00:00,6.3,6.31,6.29,6.29,210800.0,4.8081,4.8157,4.8005,4.8005,210800.0
2004-06-14 14:30:00,6.29,6.29,6.27,6.27,333600.0,4.8005,4.8005,4.7852,4.7852,333600.0
2004-06-14 15:00:00,6.27,6.29,6.26,6.28,549600.0,4.7852,4.8005,4.7776,4.7928,549600.0
2004-06-14 15:30:00,6.28,6.3,6.28,6.28,605200.0,4.7928,4.8081,4.7928,4.7928,605200.0
2004-06-15 09:30:00,6.35,6.39,6.35,6.36,790000.0,4.8462,4.8768,4.8462,4.8539,790000.0
2004-06-15 10:00:00,6.36,6.38,6.35,6.36,868800.0,4.8539,4.8691,4.8462,4.8539,868800.0
2004-06-15 10:30:00,6.35,6.36,6.33,6.33,593600.0,4.8462,4.8539,4.831,4.831,593600.0
2004-06-15 11:00:00,6.33,6.34,6.31,6.32,522000.0,4.831,4.8386,4.8157,4.8234,522000.0
2004-06-15 11:30:00,6.32,6.33,6.3,6.31,647200.0,4.8234,4.831,4.8081,4.8157,647200.0
2004-06-15 12:00:00,6.31,6.31,6.28,6.29,684000.0,4.8157,4.8157,4.7928,4.8005,684000.0
2004-06-15 12:30:00,6.29,6.31,6.29,6.3,567600.0,4.8005,4.8157,4.8005,4.8081,567600.0
2004-06-15 13:00:00,6.3,6.31,6.28,6.28,227200.0,4.8081,4.8157,4.7928,4.7928,227200.0
2004-06-15 13:30:00,6.28,6.3,6.28,6.29,201200.0,4.7928,4.8081,4.7928,4.8005,201200.0
2004-06-15 14:00:00,6.29,6.29,6.28,6.28,399600.0,4.8005,4.8005,4.7928,4.7928,399600.0
2004-06-15 14:30:00,6.28,6.3,6.28,6.28,405200.0,4.7928,4.8081,4.7928,4.7928,405200.0
2004-06-15 15:00:00,6.28,6.29,6.25,6.27,650800.0,4.7928,4.8005,4.7699,4.7852,650800.0
2004-06-15 15:30:00,6.27,6.29,6.27,6.28,1031200.0,4.7852,4.8005,4.7852,4.7928,1031200.0
2004-06-16 09:30:00,6.27,6.3,6.26,6.27,637200.0,4.7852,4.8081,4.7776,4.7852,637200.0
2004-06-16 10:00:00,6.27,6.3,6.27,6.29,617200.0,4.7852,4.8081,4.7852,4.8005,617200.0
2004-06-16 10:30:00,6.29,6.31,6.29,6.3,1066800.0,4.8005,4.8157,4.8005,4.8081,1066800.0
2004-06-16 11:00:00,6.29,6.31,6.29,6.3,240400.0,4.8005,4.8157,4.8005,4.8081,240400.0
2004-06-16 11:30:00,6.3,6.31,6.29,6.31,309600.0,4.8081,4.8157,4.8005,4.8157,309600.0
2004-06-16 12:00:00,6.31,6.32,6.3,6.31,431200.0,4.8157,4.8234,4.8081,4.8157,431200.0
2004-06-16 12:30:00,6.31,6.32,6.3,6.32,143600.0,4.8157,4.8234,4.8081,4.8234,143600.0
2004-06-16 13:00:00,6.32,6.32,6.29,6.32,220800.0,4.8234,4.8234,4.8005,4.8234,220800.0
2004-06-16 13:30:00,6.32,6.33,6.31,6.33,312800.0,4.8234,4.831,4.8157,4.831,312800.0
2004-06-16 14:00:00,6.33,6.38,6.31,6.37,868000.0,4.831,4.8691,4.8157,4.8615,868000.0
2004-06-16 14:30:00,6.37,6.37,6.36,6.37,508000.0,4.8615,4.8615,4.8539,4.8615,508000.0
2004-06-16 15:00:00,6.37,6.39,6.37,6.38,507200.0,4.8615,4.8768,4.8615,4.8691,507200.0
2004-06-16 15:30:00,6.38,6.38,6.35,6.37,651200.0,4.8691,4.8691,4.8462,4.8615,651200.0
2004-06-17 09:30:00,6.31,6.32,6.26,6.28,1067200.0,4.8157,4.8234,4.7776,4.7928,1067200.0
2004-06-17 10:00:00,6.28,6.29,6.25,6.26,794400.0,4.7928,4.8005,4.7699,4.7776,794400.0
2004-06-17 10:30:00,6.26,6.27,6.25,6.27,692800.0,4.7776,4.7852,4.7699,4.7852,692800.0
2004-06-17 11:00:00,6.27,6.28,6.25,6.28,421600.0,4.7852,4.7928,4.7699,4.7928,421600.0
2004-06-17 11:30:00,6.28,6.29,6.28,6.28,268400.0,4.7928,4.8005,4.7928,4.7928,268400.0
2004-06-17 12:00:00,6.28,6.28,6.27,6.28,245600.0,4.7928,4.7928,4.7852,4.7928,245600.0
2004-06-17 12:30:00,6.28,6.28,6.28,6.28,149600.0,4.7928,4.7928,4.7928,4.7928,149600.0
2004-06-17 13:00:00,6.28,6.3,6.28,6.29,285200.0,4.7928,4.8081,4.7928,4.8005,285200.0
2004-06-17 13:30:00,6.29,6.29,6.28,6.28,276000.0,4.8005,4.8005,4.7928,4.7928,276000.0
2004-06-17 14:00:00,6.28,6.3,6.28,6.28,467200.0,4.7928,4.8081,4.7928,4.7928,467200.0
2004-06-17 14:30:00,6.28,6.29,6.27,6.27,363200.0,4.7928,4.8005,4.7852,4.7852,363200.0
2004-06-17 15:00:00,6.27,6.28,6.27,6.27,410400.0,4.7852,4.7928,4.7852,4.7852,410400.0
2004-06-17 15:30:00,6.27,6.29,6.26,6.28,680000.0,4.7852,4.8005,4.7776,4.7928,680000.0
2004-06-18 09:30:00,6.28,6.3,6.26,6.29,822800.0,4.7928,4.8081,4.7776,4.8005,822800.0
2004-06-18 10:00:00,6.29,6.33,6.28,6.32,519600.0,4.8005,4.831,4.7928,4.8234,519600.0
2004-06-18 10:30:00,6.32,6.34,6.32,6.33,494000.0,4.8234,4.8386,4.8234,4.831,494000.0
2004-06-18 11:00:00,6.34,6.35,6.31,6.31,399200.0,4.8386,4.8462,4.8157,4.8157,399200.0
2004-06-18 11:30:00,6.31,6.34,6.31,6.34,228400.0,4.8157,4.8386,4.8157,4.8386,228400.0
2004-06-18 12:00:00,6.34,6.34,6.32,6.33,168000.0,4.8386,4.8386,4.8234,4.831,168000.0
2004-06-18 12:30:00,6.33,6.33,6.32,6.32,105200.0,4.831,4.831,4.8234,4.8234,105200.0
2004-06-18 13:00:00,6.32,6.33,6.3,6.32,240800.0,4.8234,4.831,4.8081,4.8234,240800.0
2004-06-18 13:30:00,6.32,6.32,6.3,6.31,216400.0,4.8234,4.8234,4.8081,4.8157,216400.0
2004-06-18 14:00:00,6.3,6.31,6.3,6.31,166000.0,4.8081,4.8157,4.8081,4.8157,166000.0
2004-06-18 14:30:00,6.31,6.32,6.29,6.3,270000.0,4.8157,4.8234,4.8005,4.8081,270000.0
2004-06-18 15:00:00,6.3,6.3,6.28,6.3,447200.0,4.8081,4.8081,4.7928,4.8081,447200.0
2004-06-18 15:30:00,6.3,6.32,6.3,6.32,966000.0,4.8081,4.8234,4.8081,4.8234,966000.0
2004-06-21 09:30:00,6.3,6.35,6.29,6.35,558800.0,4.8081,4.8462,4.8005,4.8462,558800.0
2004-06-21 10:00:00,6.35,6.39,6.35,6.36,573600.0,4.8462,4.8768,4.8462,4.8539,573600.0
2004-06-21 10:30:00,6.36,6.38,6.35,6.37,246400.0,4.8539,4.8691,4.8462,4.8615,246400.0
2004-06-21 11:00:00,6.37,6.38,6.36,6.38,244000.0,4.8615,4.8691,4.8539,4.8691,244000.0
2004-06-21 11:30:00,6.38,6.4,6.37,6.4,324000.0,4.8691,4.8844,4.8615,4.8844,324000.0
2004-06-21 12:00:00,6.4,6.41,6.39,6.4,256400.0,4.8844,4.892,4.8768,4.8844,256400.0
2004-06-21 12:30:00,6.4,6.41,6.4,6.41,179600.0,4.8844,4.892,4.8844,4.892,179600.0
2004-06-21 13:00:00,6.41,6.43,6.41,6.42,214400.0,4.892,4.9073,4.892,4.8997,214400.0
2004-06-21 13:30:00,6.42,6.43,6.41,6.41,222800.0,4.8997,4.9073,4.892,4.892,222800.0
2004-06-21 14:00:00,6.42,6.43,6.41,6.43,216400.0,4.8997,4.9073,4.892,4.9073,216400.0
2004-06-21 14:30:00,6.43,6.43,6.41,6.41,312800.0,4.9073,4.9073,4.892,4.892,312800.0
2004-06-21 15:00:00,6.42,6.44,6.41,6.41,814400.0,4.8997,4.9149,4.892,4.892,814400.0
2004-06-21 15:30:00,6.41,6.41,6.38,6.39,608800.0,4.892,4.892,4.8691,4.8768,608800.0
2004-06-22 09:30:00,6.39,6.42,6.34,6.42,781200.0,4.8768,4.8997,4.8386,4.8997,781200.0
2004-06-22 10:00:00,6.42,6.45,6.38,6.43,778000.0,4.8997,4.9226,4.8691,4.9073,778000.0
2004-06-22 10:30:00,6.43,6.43,6.38,6.39,1276000.0,4.9073,4.9073,4.8691,4.8768,1276000.0
2004-06-22 11:00:00,6.38,6.39,6.37,6.37,751600.0,4.8691,4.8768,4.8615,4.8615,751600.0
2004-06-22 11:30:00,6.37,6.38,6.36,6.38,330000.0,4.8615,4.8691,4.8539,4.8691,330000.0
2004-06-22 12:00:00,6.38,6.4,6.38,6.39,565200.0,4.8691,4.8844,4.8691,4.8768,565200.0
2004-06-22 12:30:00,6.39,6.43,6.39,6.42,501200.0,4.8768,4.9073,4.8768,4.8997,501200.0
2004-06-22 13:00:00,6.42,6.42,6.4,6.4,380800.0,4.8997,4.8997,4.8844,4.8844,380800.0
2004-06-22 13:30:00,6.4,6.42,6.4,6.41,258400.0,4.8844,4.8997,4.8844,4.892,258400.0
2004-06-22 14:00:00,6.41,6.43,6.41,6.42,467200.0,4.892,4.9073,4.892,4.8997,467200.0
2004-06-22 14:30:00,6.42,6.43,6.41,6.42,554400.0,4.8997,4.9073,4.892,4.8997,554400.0
2004-06-22 15:00:00,6.42,6.44,6.42,6.44,1182400.0,4.8997,4.9149,4.8997,4.9149,1182400.0
2004-06-22 15:30:00,6.44,6.45,6.43,6.44,1702000.0,4.9149,4.9226,4.9073,4.9149,1702000.0
2004-06-23 09:30:00,6.43,6.46,6.43,6.46,472400.0,4.9073,4.9302,4.9073,4.9302,472400.0
2004-06-23 10:00:00,6.45,6.46,6.44,6.46,417600.0,4.9226,4.9302,4.9149,4.9302,417600.0
2004-06-23 10:30:00,6.45,6.45,6.41,6.42,950400.0,4.9226,4.9226,4.892,4.8997,950400.0
2004-06-23 11:00:00,6.42,6.43,6.41,6.43,1427600.0,4.8997,4.9073,4.892,4.9073,1427600.0
2004-06-23 11:30:00,6.43,6.49,6.43,6.49,479600.0,4.9073,4.9531,4.9073,4.9531,479600.0
2004-06-23 12:00:00,6.49,6.51,6.49,6.5,1546400.0,4.9531,4.9684,4.9531,4.9607,1546400.0
2004-06-23 12:30:00,6.51,6.51,6.5,6.51,605600.0,4.9684,4.9684,4.9607,4.9684,605600.0
2004-06-23 13:00:00,6.51,6.52,6.49,6.49,418000.0,4.9684,4.976,4.9531,4.9531,418000.0
2004-06-23 13:30:00,6.49,6.51,6.48,6.5,966400.0,4.9531,4.9684,4.9455,4.9607,966400.0
2004-06-23 14:00:00,6.5,6.52,6.5,6.51,491600.0,4.9607,4.976,4.9607,4.9684,491600.0
2004-06-23 14:30:00,6.51,6.51,6.5,6.5,481200.0,4.9684,4.9684,4.9607,4.9607,481200.0
2004-06-23 15:00:00,6.5,6.56,6.5,6.56,1249200.0,4.9607,5.0065,4.9607,5.0065,1249200.0
2004-06-23 15:30:00,6.56,6.58,6.56,6.58,1450800.0,5.0065,5.0218,5.0065,5.0218,1450800.0
2004-06-24 09:30:00,6.55,6.62,6.55,6.61,940400.0,4.9989,5.0523,4.9989,5.0447,940400.0
2004-06-24 10:00:00,6.61,6.61,6.57,6.57,417600.0,5.0447,5.0447,5.0142,5.0142,417600.0
2004-06-24 10:30:00,6.57,6.57,6.56,6.56,462400.0,5.0142,5.0142,5.0065,5.0065,462400.0
2004-06-24 11:00:00,6.56,6.57,6.55,6.57,807600.0,5.0065,5.0142,4.9989,5.0142,807600.0
2004-06-24 11:30:00,6.57,6.59,6.56,6.57,461600.0,5.0142,5.0294,5.0065,5.0142,461600.0
2004-06-24 12:00:00,6.57,6.58,6.57,6.58,318800.0,5.0142,5.0218,5.0142,5.0218,318800.0
2004-06-24 12:30:00,6.58,6.59,6.58,6.59,701600.0,5.0218,5.0294,5.0218,5.0294,701600.0
2004-06-24 13:00:00,6.59,6.6,6.59,6.59,254400.0,5.0294,5.037,5.0294,5.0294,254400.0
2004-06-24 13:30:00,6.59,6.6,6.58,6.58,424400.0,5.0294,5.037,5.0218,5.0218,424400.0
2004-06-24 14:00:00,6.58,6.59,6.58,6.58,407600.0,5.0218,5.0294,5.0218,5.0218,407600.0
2004-06-24 14:30:00,6.58,6.6,6.58,6.58,862400.0,5.0218,5.037,5.0218,5.0218,862400.0
2004-06-24 15:00:00,6.58,6.58,6.57,6.58,675200.0,5.0218,5.0218,5.0142,5.0218,675200.0
2004-06-24 15:30:00,6.58,6.59,6.57,6.59,968400.0,5.0218,5.0294,5.0142,5.0294,968400.0
2004-06-25 09:30:00,6.59,6.64,6.58,6.63,544000.0,5.0294,5.0676,5.0218,5.0599,544000.0
2004-06-25 10:00:00,6.63,6.66,6.62,6.66,538800.0,5.0599,5.0828,5.0523,5.0828,538800.0
2004-06-25 10:30:00,6.66,6.68,6.66,6.67,592000.0,5.0828,5.0981,5.0828,5.0905,592000.0
2004-06-25 11:00:00,6.67,6.71,6.67,6.7,792400.0,5.0905,5.121,5.0905,5.1134,792400.0
2004-06-25 11:30:00,6.7,6.71,6.63,6.63,849600.0,5.1134,5.121,5.0599,5.0599,849600.0
2004-06-25 12:00:00,6.64,6.64,6.59,6.59,690800.0,5.0676,5.0676,5.0294,5.0294,690800.0
2004-06-25 12:30:00,6.59,6.6,6.59,6.59,826000.0,5.0294,5.037,5.0294,5.0294,826000.0
2004-06-25 13:00:00,6.59,6.59,6.58,6.59,808400.0,5.0294,5.0294,5.0218,5.0294,808400.0
2004-06-25 13:30:00,6.58,6.6,6.54,6.56,906800.0,5.0218,5.037,4.9913,5.0065,906800.0
2004-06-25 14:00:00,6.55,6.56,6.49,6.5,611600.0,4.9989,5.0065,4.9531,4.9607,611600.0
2004-06-25 14:30:00,6.49,6.5,6.48,6.49,720800.0,4.9531,4.9607,4.9455,4.9531,720800.0
2004-06-25 15:00:00,6.49,6.52,6.49,6.49,853200.0,4.9531,4.976,4.9531,4.9531,853200.0
2004-06-25 15:30:00,6.49,6.52,6.49,6.5,1434800.0,4.9531,4.976,4.9531,4.9607,1434800.0
2004-06-28 09:30:00,6.48,6.49,6.43,6.44,1054000.0,4.9455,4.9531,4.9073,4.9149,1054000.0
2004-06-28 10:00:00,6.44,6.44,6.43,6.43,811600.0,4.9149,4.9149,4.9073,4.9073,811600.0
2004-06-28 10:30:00,6.43,6.46,6.43,6.45,887600.0,4.9073,4.9302,4.9073,4.9226,887600.0
2004-06-28 11:00:00,6.45,6.47,6.44,6.46,537600.0,4.9226,4.9378,4.9149,4.9302,537600.0
2004-06-28 11:30:00,6.46,6.46,6.44,6.45,396400.0,4.9302,4.9302,4.9149,4.9226,396400.0
2004-06-28 12:00:00,6.45,6.46,6.45,6.45,287600.0,4.9226,4.9302,4.9226,4.9226,287600.0
2004-06-28 12:30:00,6.45,6.46,6.44,6.45,324400.0,4.9226,4.9302,4.9149,4.9226,324400.0
2004-06-28 13:00:00,6.45,6.45,6.43,6.43,455200.0,4.9226,4.9226,4.9073,4.9073,455200.0
2004-06-28 13:30:00,6.44,6.44,6.41,6.42,584400.0,4.9149,4.9149,4.892,4.8997,584400.0
2004-06-28 14:00:00,6.41,6.42,6.37,6.37,1295600.0,4.892,4.8997,4.8615,4.8615,1295600.0
2004-06-28 14:30:00,6.37,6.38,6.34,6.35,1049200.0,4.8615,4.8691,4.8386,4.8462,1049200.0
2004-06-28 15:00:00,6.35,6.38,6.34,6.36,1286800.0,4.8462,4.8691,4.8386,4.8539,1286800.0
2004-06-28 15:30:00,6.36,6.36,6.31,6.33,2585200.0,4.8539,4.8539,4.8157,4.831,2585200.0
2004-06-29 09:30:00,6.01,6.13,6.0,6.07,4148400.0,4.5868,4.6783,4.5791,4.6326,4148400.0
2004-06-29 10:00:00,6.07,6.1,6.05,6.05,3420800.0,4.6326,4.6555,4.6173,4.6173,3420800.0
2004-06-29 10:30:00,6.05,6.08,5.99,6.02,2600800.0,4.6173,4.6402,4.5715,4.5944,2600800.0
2004-06-29 11:00:00,6.02,6.02,5.95,5.99,2647600.0,4.5944,4.5944,4.541,4.5715,2647600.0
2004-06-29 11:30:00,5.99,5.99,5.96,5.97,2298400.0,4.5715,4.5715,4.5486,4.5562,2298400.0
2004-06-29 12:00:00,5.97,5.97,5.95,5.95,1379600.0,4.5562,4.5562,4.541,4.541,1379600.0
2004-06-29 12:30:00,5.95,5.96,5.94,5.96,2375600.0,4.541,4.5486,4.5333,4.5486,2375600.0
2004-06-29 13:00:00,5.96,5.96,5.93,5.94,1407200.0,4.5486,4.5486,4.5257,4.5333,1407200.0
2004-06-29 13:30:00,5.94,5.94,5.92,5.93,1321600.0,4.5333,4.5333,4.5181,4.5257,1321600.0
2004-06-29 14:00:00,5.93,5.95,5.93,5.94,1890400.0,4.5257,4.541,4.5257,4.5333,1890400.0
2004-06-29 14:30:00,5.94,5.96,5.94,5.96,2165200.0,4.5333,4.5486,4.5333,4.5486,2165200.0
2004-06-29 15:00:00,5.96,6.01,5.96,6.0,2882800.0,4.5486,4.5868,4.5486,4.5791,2882800.0
2004-06-29 15:30:00,6.0,6.01,5.99,6.0,2656400.0,4.5791,4.5868,4.5715,4.5791,2656400.0
2004-06-30 09:30:00,5.99,6.03,5.96,6.01,1148000.0,4.5715,4.602,4.5486,4.5868,1148000.0
2004-06-30 10:00:00,6.01,6.04,5.99,6.01,1086400.0,4.5868,4.6097,4.5715,4.5868,1086400.0
2004-06-30 10:30:00,6.01,6.05,6.01,6.05,692000.0,4.5868,4.6173,4.5868,4.6173,692000.0
2004-06-30 11:00:00,6.05,6.05,6.02,6.02,834800.0,4.6173,4.6173,4.5944,4.5944,834800.0
2004-06-30 11:30:00,6.02,6.04,6.01,6.03,1117600.0,4.5944,4.6097,4.5868,4.602,1117600.0
2004-06-30 12:00:00,6.02,6.03,6.02,6.02,553200.0,4.5944,4.602,4.5944,4.5944,553200.0
2004-06-30 12:30:00,6.02,6.03,6.01,6.02,182400.0,4.5944,4.602,4.5868,4.5944,182400.0
2004-06-30 13:00:00,6.02,6.03,6.01,6.03,515600.0,4.5944,4.602,4.5868,4.602,515600.0
2004-06-30 13:30:00,6.03,6.03,6.0,6.0,567200.0,4.602,4.602,4.5791,4.5791,567200.0
2004-06-30 14:00:00,6.0,6.06,6.0,6.03,512800.0,4.5791,4.6249,4.5791,4.602,512800.0
2004-06-30 14:30:00,6.03,6.05,6.01,6.05,776400.0,4.602,4.6173,4.5868,4.6173,776400.0
2004-06-30 15:00:00,6.05,6.05,6.04,6.05,860800.0,4.6173,4.6173,4.6097,4.6173,860800.0
2004-06-30 15:30:00,6.05,6.06,6.04,6.04,1141600.0,4.6173,4.6249,4.6097,4.6097,1141600.0
2004-07-01 09:30:00,6.07,6.08,6.02,6.06,768800.0,4.6326,4.6402,4.5944,4.6249,768800.0
2004-07-01 10:00:00,6.06,6.07,6.05,6.06,406800.0,4.6249,4.6326,4.6173,4.6249,406800.0
2004-07-01 10:30:00,6.06,6.07,6.05,6.05,333600.0,4.6249,4.6326,4.6173,4.6173,333600.0
2004-07-01 11:00:00,6.05,6.05,6.01,6.03,667200.0,4.6173,4.6173,4.5868,4.602,667200.0
2004-07-01 11:30:00,6.03,6.04,6.01,6.02,418400.0,4.602,4.6097,4.5868,4.5944,418400.0
2004-07-01 12:00:00,6.02,6.05,6.01,6.04,444000.0,4.5944,4.6173,4.5868,4.6097,444000.0
2004-07-01 12:30:00,6.04,6.05,6.03,6.04,287200.0,4.6097,4.6173,4.602,4.6097,287200.0
2004-07-01 13:00:00,6.04,6.05,6.03,6.05,415200.0,4.6097,4.6173,4.602,4.6173,415200.0
2004-07-01 13:30:00,6.05,6.06,6.03,6.04,560800.0,4.6173,4.6249,4.602,4.6097,560800.0
2004-07-01 14:00:00,6.04,6.06,6.04,6.05,488400.0,4.6097,4.6249,4.6097,4.6173,488400.0
2004-07-01 14:30:00,6.05,6.06,6.04,6.06,562000.0,4.6173,4.6249,4.6097,4.6249,562000.0
2004-07-01 15:00:00,6.06,6.06,6.04,6.04,446000.0,4.6249,4.6249,4.6097,4.6097,446000.0
2004-07-01 15:30:00,6.04,6.05,6.03,6.04,850800.0,4.6097,4.6173,4.602,4.6097,850800.0
2004-07-02 09:30:00,6.05,6.05,6.01,6.03,896000.0,4.6173,4.6173,4.5868,4.602,896000.0
2004-07-02 10:00:00,6.03,6.07,6.01,6.07,490000.0,4.602,4.6326,4.5868,4.6326,490000.0
2004-07-02 10:30:00,6.07,6.08,6.06,6.08,324800.0,4.6326,4.6402,4.6249,4.6402,324800.0
2004-07-02 11:00:00,6.08,6.09,6.08,6.09,362400.0,4.6402,4.6478,4.6402,4.6478,362400.0
2004-07-02 11:30:00,6.09,6.11,6.08,6.1,699600.0,4.6478,4.6631,4.6402,4.6555,699600.0
2004-07-02 12:00:00,6.1,6.1,6.08,6.08,567600.0,4.6555,4.6555,4.6402,4.6402,567600.0
2004-07-02 12:30:00,6.08,6.08,6.07,6.08,626800.0,4.6402,4.6402,4.6326,4.6402,626800.0
2004-07-02 13:00:00,6.08,6.08,6.06,6.06,444400.0,4.6402,4.6402,4.6249,4.6249,444400.0
2004-07-02 13:30:00,6.06,6.08,6.05,6.05,925600.0,4.6249,4.6402,4.6173,4.6173,925600.0
2004-07-02 14:00:00,6.05,6.05,5.98,6.0,1142000.0,4.6173,4.6173,4.5639,4.5791,1142000.0
2004-07-02 14:30:00,6.0,6.0,5.98,5.98,675600.0,4.5791,4.5791,4.5639,4.5639,675600.0
2004-07-02 15:00:00,5.98,6.0,5.98,6.0,808400.0,4.5639,4.5791,4.5639,4.5791,808400.0
2004-07-02 15:30:00,6.0,6.02,6.0,6.01,636400.0,4.5791,4.5944,4.5791,4.5868,636400.0
2004-07-06 09:30:00,6.01,6.02,5.95,6.02,692800.0,4.5868,4.5944,4.541,4.5944,692800.0
2004-07-06 10:00:00,6.02,6.04,5.99,6.03,548800.0,4.5944,4.6097,4.5715,4.602,548800.0
2004-07-06 10:30:00,6.03,6.07,6.03,6.05,406400.0,4.602,4.6326,4.602,4.6173,406400.0
2004-07-06 11:00:00,6.04,6.05,6.01,6.01,436000.0,4.6097,4.6173,4.5868,4.5868,436000.0
2004-07-06 11:30:00,6.01,6.01,5.99,6.0,385200.0,4.5868,4.5868,4.5715,4.5791,385200.0
2004-07-06 12:00:00,6.0,6.01,5.99,6.01,438800.0,4.5791,4.5868,4.5715,4.5868,438800.0
2004-07-06 12:30:00,6.01,6.01,5.99,6.01,358800.0,4.5868,4.5868,4.5715,4.5868,358800.0
2004-07-06 13:00:00,6.01,6.03,6.01,6.02,211200.0,4.5868,4.602,4.5868,4.5944,211200.0
2004-07-06 13:30:00,6.02,6.02,6.0,6.0,126000.0,4.5944,4.5944,4.5791,4.5791,126000.0
2004-07-06 14:00:00,6.0,6.0,5.99,5.99,337200.0,4.5791,4.5791,4.5715,4.5715,337200.0
2004-07-06 14:30:00,5.99,6.01,5.99,6.01,365200.0,4.5715,4.5868,4.5715,4.5868,365200.0
2004-07-06 15:00:00,6.01,6.04,6.01,6.02,793200.0,4.5868,4.6097,4.5868,4.5944,793200.0
2004-07-06 15:30:00,6.02,6.04,6.01,6.03,1056000.0,4.5944,4.6097,4.5868,4.602,1056000.0
2004-07-07 09:30:00,6.0,6.02,5.97,6.0,1072000.0,4.5791,4.5944,4.5562,4.5791,1072000.0
2004-07-07 10:00:00,6.0,6.01,6.0,6.0,632000.0,4.5791,4.5868,4.5791,4.5791,632000.0
2004-07-07 10:30:00,6.0,6.0,5.97,5.98,472800.0,4.5791,4.5791,4.5562,4.5639,472800.0
2004-07-07 11:00:00,5.98,5.99,5.98,5.98,168800.0,4.5639,4.5715,4.5639,4.5639,168800.0
2004-07-07 11:30:00,5.98,6.01,5.97,6.01,324000.0,4.5639,4.5868,4.5562,4.5868,324000.0
2004-07-07 12:00:00,6.01,6.01,6.0,6.0,367600.0,4.5868,4.5868,4.5791,4.5791,367600.0
2004-07-07 12:30:00,6.0,6.02,6.0,6.0,470800.0,4.5791,4.5944,4.5791,4.5791,470800.0
2004-07-07 13:00:00,6.0,6.04,6.0,6.04,306800.0,4.5791,4.6097,4.5791,4.6097,306800.0
2004-07-07 13:30:00,6.04,6.06,6.04,6.06,523200.0,4.6097,4.6249,4.6097,4.6249,523200.0
2004-07-07 14:00:00,6.06,6.08,6.05,6.08,456800.0,4.6249,4.6402,4.6173,4.6402,456800.0
2004-07-07 14:30:00,6.08,6.08,6.07,6.08,473600.0,4.6402,4.6402,4.6326,4.6402,473600.0
2004-07-07 15:00:00,6.08,6.09,6.04,6.05,1002800.0,4.6402,4.6478,4.6097,4.6173,1002800.0
2004-07-07 15:30:00,6.05,6.05,6.01,6.03,1187200.0,4.6173,4.6173,4.5868,4.602,1187200.0
2004-07-08 09:30:00,5.79,5.81,5.74,5.75,4505600.0,4.4189,4.4341,4.3807,4.3883,4505600.0
2004-07-08 10:00:00,5.75,5.75,5.65,5.68,2896400.0,4.3883,4.3883,4.312,4.3349,2896400.0
2004-07-08 10:30:00,5.69,5.71,5.65,5.71,2411600.0,4.3425,4.3578,4.312,4.3578,2411600.0
2004-07-08 11:00:00,5.71,5.73,5.7,5.7,2847200.0,4.3578,4.3731,4.3502,4.3502,2847200.0
2004-07-08 11:30:00,5.7,5.71,5.66,5.67,1734800.0,4.3502,4.3578,4.3196,4.3273,1734800.0
2004-07-08 12:00:00,5.67,5.69,5.66,5.67,1585200.0,4.3273,4.3425,4.3196,4.3273,1585200.0
2004-07-08 12:30:00,5.67,5.68,5.64,5.65,696800.0,4.3273,4.3349,4.3044,4.312,696800.0
2004-07-08 13:00:00,5.64,5.64,5.62,5.63,2428400.0,4.3044,4.3044,4.2891,4.2968,2428400.0
2004-07-08 13:30:00,5.63,5.63,5.58,5.59,1638400.0,4.2968,4.2968,4.2586,4.2662,1638400.0
2004-07-08 14:00:00,5.59,5.6,5.54,5.59,4279200.0,4.2662,4.2739,4.2281,4.2662,4279200.0
2004-07-08 14:30:00,5.59,5.6,5.57,5.59,3382000.0,4.2662,4.2739,4.251,4.2662,3382000.0
2004-07-08 15:00:00,5.59,5.6,5.51,5.53,4592000.0,4.2662,4.2739,4.2052,4.2204,4592000.0
2004-07-08 15:30:00,5.53,5.57,5.51,5.56,7308400.0,4.2204,4.251,4.2052,4.2433,7308400.0
2004-07-09 09:30:00,5.57,5.64,5.57,5.63,1940400.0,4.251,4.3044,4.251,4.2968,1940400.0
2004-07-09 10:00:00,5.63,5.64,5.58,5.63,1858800.0,4.2968,4.3044,4.2586,4.2968,1858800.0
2004-07-09 10:30:00,5.63,5.64,5.62,5.63,1304000.0,4.2968,4.3044,4.2891,4.2968,1304000.0
2004-07-09 11:00:00,5.63,5.64,5.63,5.64,1180000.0,4.2968,4.3044,4.2968,4.3044,1180000.0
2004-07-09 11:30:00,5.64,5.65,5.63,5.63,2285600.0,4.3044,4.312,4.2968,4.2968,2285600.0
2004-07-09 12:00:00,5.62,5.63,5.61,5.62,1490000.0,4.2891,4.2968,4.2815,4.2891,1490000.0
2004-07-09 12:30:00,5.62,5.63,5.62,5.63,1074000.0,4.2891,4.2968,4.2891,4.2968,1074000.0
2004-07-09 13:00:00,5.63,5.65,5.63,5.63,1217600.0,4.2968,4.312,4.2968,4.2968,1217600.0
2004-07-09 13:30:00,5.63,5.64,5.63,5.63,1120800.0,4.2968,4.3044,4.2968,4.2968,1120800.0
2004-07-09 14:00:00,5.63,5.64,5.62,5.63,1263200.0,4.2968,4.3044,4.2891,4.2968,1263200.0
2004-07-09 14:30:00,5.63,5.64,5.63,5.63,906400.0,4.2968,4.3044,4.2968,4.2968,906400.0
2004-07-09 15:00:00,5.63,5.63,5.62,5.63,1601200.0,4.2968,4.2968,4.2891,4.2968,1601200.0
2004-07-09 15:30:00,5.63,5.65,5.63,5.64,2624000.0,4.2968,4.312,4.2968,4.3044,2624000.0
2004-07-13 09:30:00,5.63,5.68,5.63,5.67,896800.0,4.2968,4.3349,4.2968,4.3273,896800.0
2004-07-13 10:00:00,5.67,5.67,5.64,5.64,655600.0,4.3273,4.3273,4.3044,4.3044,655600.0
2004-07-13 10:30:00,5.64,5.67,5.63,5.67,1017200.0,4.3044,4.3273,4.2968,4.3273,1017200.0
2004-07-13 11:00:00,5.67,5.68,5.65,5.66,1030000.0,4.3273,4.3349,4.312,4.3196,1030000.0
2004-07-13 11:30:00,5.66,5.67,5.65,5.66,1200400.0,4.3196,4.3273,4.312,4.3196,1200400.0
2004-07-13 12:00:00,5.66,5.67,5.66,5.66,908400.0,4.3196,4.3273,4.3196,4.3196,908400.0
2004-07-13 12:30:00,5.66,5.69,5.66,5.69,1266400.0,4.3196,4.3425,4.3196,4.3425,1266400.0
2004-07-13 13:00:00,5.69,5.69,5.67,5.68,970400.0,4.3425,4.3425,4.3273,4.3349,970400.0
2004-07-13 13:30:00,5.68,5.69,5.67,5.67,646000.0,4.3349,4.3425,4.3273,4.3273,646000.0
2004-07-13 14:00:00,5.67,5.68,5.67,5.67,447600.0,4.3273,4.3349,4.3273,4.3273,447600.0
2004-07-13 14:30:00,5.67,5.67,5.66,5.66,488400.0,4.3273,4.3273,4.3196,4.3196,488400.0
2004-07-13 15:00:00,5.66,5.67,5.66,5.66,1066400.0,4.3196,4.3273,4.3196,4.3196,1066400.0
2004-07-13 15:30:00,5.65,5.66,5.65,5.65,1338800.0,4.312,4.3196,4.312,4.312,1338800.0
2004-07-14 09:30:00,5.63,5.65,5.62,5.65,671200.0,4.2968,4.312,4.2891,4.312,671200.0
2004-07-14 10:00:00,5.65,5.65,5.63,5.65,710000.0,4.312,4.312,4.2968,4.312,710000.0
2004-07-14 10:30:00,5.65,5.66,5.64,5.65,739600.0,4.312,4.3196,4.3044,4.312,739600.0
2004-07-14 11:00:00,5.65,5.65,5.64,5.64,822000.0,4.312,4.312,4.3044,4.3044,822000.0
2004-07-14 11:30:00,5.63,5.64,5.63,5.64,920800.0,4.2968,4.3044,4.2968,4.3044,920800.0
2004-07-14 12:00:00,5.64,5.65,5.63,5.64,505200.0,4.3044,4.312,4.2968,4.3044,505200.0
2004-07-14 12:30:00,5.64,5.64,5.62,5.63,481200.0,4.3044,4.3044,4.2891,4.2968,481200.0
2004-07-14 13:00:00,5.62,5.62,5.58,5.59,848800.0,4.2891,4.2891,4.2586,4.2662,848800.0
2004-07-14 13:30:00,5.59,5.59,5.57,5.58,221200.0,4.2662,4.2662,4.251,4.2586,221200.0
2004-07-14 14:00:00,5.58,5.59,5.57,5.57,392800.0,4.2586,4.2662,4.251,4.251,392800.0
2004-07-14 14:30:00,5.57,5.58,5.54,5.55,698400.0,4.251,4.2586,4.2281,4.2357,698400.0
2004-07-14 15:00:00,5.55,5.56,5.54,5.54,604000.0,4.2357,4.2433,4.2281,4.2281,604000.0
2004-07-14 15:30:00,5.54,5.57,5.54,5.56,1102000.0,4.2281,4.251,4.2281,4.2433,1102000.0
2004-07-15 09:30:00,5.57,5.6,5.56,5.56,857200.0,4.251,4.2739,4.2433,4.2433,857200.0
2004-07-15 10:00:00,5.56,5.59,5.56,5.58,749200.0,4.2433,4.2662,4.2433,4.2586,749200.0
2004-07-15 10:30:00,5.58,5.59,5.56,5.56,523600.0,4.2586,4.2662,4.2433,4.2433,523600.0
2004-07-15 11:00:00,5.56,5.57,5.54,5.56,563600.0,4.2433,4.251,4.2281,4.2433,563600.0
2004-07-15 11:30:00,5.55,5.55,5.53,5.53,360400.0,4.2357,4.2357,4.2204,4.2204,360400.0
2004-07-15 12:00:00,5.53,5.55,5.53,5.55,446800.0,4.2204,4.2357,4.2204,4.2357,446800.0
2004-07-15 12:30:00,5.54,5.57,5.54,5.57,404400.0,4.2281,4.251,4.2281,4.251,404400.0
2004-07-15 13:00:00,5.57,5.57,5.54,5.54,307200.0,4.251,4.251,4.2281,4.2281,307200.0
2004-07-15 13:30:00,5.54,5.54,5.53,5.54,450000.0,4.2281,4.2281,4.2204,4.2281,450000.0
2004-07-15 14:00:00,5.54,5.55,5.53,5.54,503200.0,4.2281,4.2357,4.2204,4.2281,503200.0
2004-07-15 14:30:00,5.54,5.56,5.54,5.54,399200.0,4.2281,4.2433,4.2281,4.2281,399200.0
2004-07-15 15:00:00,5.54,5.55,5.53,5.54,978800.0,4.2281,4.2357,4.2204,4.2281,978800.0
2004-07-15 15:30:00,5.54,5.55,5.51,5.52,766400.0,4.2281,4.2357,4.2052,4.2128,766400.0
2004-07-16 09:30:00,5.57,5.57,5.5,5.5,2086400.0,4.251,4.251,4.1975,4.1975,2086400.0
2004-07-16 10:00:00,5.5,5.5,5.47,5.47,1417200.0,4.1975,4.1975,4.1746,4.1746,1417200.0
2004-07-16 10:30:00,5.47,5.47,5.45,5.46,929600.0,4.1746,4.1746,4.1594,4.167,929600.0
2004-07-16 11:00:00,5.46,5.52,5.45,5.51,867200.0,4.167,4.2128,4.1594,4.2052,867200.0
2004-07-16 11:30:00,5.51,5.53,5.51,5.52,401600.0,4.2052,4.2204,4.2052,4.2128,401600.0
2004-07-16 12:00:00,5.51,5.53,5.51,5.53,625200.0,4.2052,4.2204,4.2052,4.2204,625200.0
2004-07-16 12:30:00,5.53,5.54,5.53,5.54,441200.0,4.2204,4.2281,4.2204,4.2281,441200.0
2004-07-16 13:00:00,5.53,5.54,5.53,5.53,248800.0,4.2204,4.2281,4.2204,4.2204,248800.0
2004-07-16 13:30:00,5.53,5.53,5.51,5.52,892000.0,4.2204,4.2204,4.2052,4.2128,892000.0
2004-07-16 14:00:00,5.52,5.52,5.5,5.51,916000.0,4.2128,4.2128,4.1975,4.2052,916000.0
2004-07-16 14:30:00,5.51,5.51,5.49,5.5,892800.0,4.2052,4.2052,4.1899,4.1975,892800.0
2004-07-16 15:00:00,5.5,5.51,5.49,5.5,1721600.0,4.1975,4.2052,4.1899,4.1975,1721600.0
2004-07-16 15:30:00,5.5,5.5,5.46,5.47,2531600.0,4.1975,4.1975,4.167,4.1746,2531600.0
2004-07-19 09:30:00,5.48,5.51,5.45,5.51,585600.0,4.1823,4.2052,4.1594,4.2052,585600.0
2004-07-19 10:00:00,5.51,5.53,5.51,5.51,468400.0,4.2052,4.2204,4.2052,4.2052,468400.0
2004-07-19 10:30:00,5.51,5.52,5.5,5.5,460400.0,4.2052,4.2128,4.1975,4.1975,460400.0
2004-07-19 11:00:00,5.5,5.51,5.46,5.47,337600.0,4.1975,4.2052,4.167,4.1746,337600.0
2004-07-19 11:30:00,5.47,5.47,5.44,5.44,390400.0,4.1746,4.1746,4.1517,4.1517,390400.0
2004-07-19 12:00:00,5.44,5.45,5.43,5.45,294400.0,4.1517,4.1594,4.1441,4.1594,294400.0
2004-07-19 12:30:00,5.45,5.45,5.41,5.41,741200.0,4.1594,4.1594,4.1289,4.1289,741200.0
2004-07-19 13:00:00,5.41,5.42,5.4,5.4,482400.0,4.1289,4.1365,4.1212,4.1212,482400.0
2004-07-19 13:30:00,5.4,5.41,5.38,5.41,331200.0,4.1212,4.1289,4.106,4.1289,331200.0
2004-07-19 14:00:00,5.41,5.44,5.4,5.44,390400.0,4.1289,4.1517,4.1212,4.1517,390400.0
2004-07-19 14:30:00,5.44,5.45,5.42,5.44,664800.0,4.1517,4.1594,4.1365,4.1517,664800.0
2004-07-19 15:00:00,5.44,5.45,5.43,5.44,1178400.0,4.1517,4.1594,4.1441,4.1517,1178400.0
2004-07-19 15:30:00,5.44,5.45,5.43,5.45,1540000.0,4.1517,4.1594,4.1441,4.1594,1540000.0
2004-07-20 09:30:00,5.44,5.49,5.44,5.47,2166800.0,4.1517,4.1899,4.1517,4.1746,2166800.0
2004-07-20 10:00:00,5.47,5.49,5.45,5.47,1145200.0,4.1746,4.1899,4.1594,4.1746,1145200.0
2004-07-20 10:30:00,5.47,5.51,5.46,5.5,820800.0,4.1746,4.2052,4.167,4.1975,820800.0
2004-07-20 11:00:00,5.5,5.52,5.48,5.52,756800.0,4.1975,4.2128,4.1823,4.2128,756800.0
2004-07-20 11:30:00,5.52,5.54,5.52,5.53,426000.0,4.2128,4.2281,4.2128,4.2204,426000.0
2004-07-20 12:00:00,5.53,5.54,5.53,5.53,240400.0,4.2204,4.2281,4.2204,4.2204,240400.0
2004-07-20 12:30:00,5.53,5.54,5.52,5.53,565600.0,4.2204,4.2281,4.2128,4.2204,565600.0
2004-07-20 13:00:00,5.52,5.52,5.51,5.51,420800.0,4.2128,4.2128,4.2052,4.2052,420800.0
2004-07-20 13:30:00,5.51,5.52,5.5,5.52,589600.0,4.2052,4.2128,4.1975,4.2128,589600.0
2004-07-20 14:00:00,5.52,5.54,5.51,5.53,526000.0,4.2128,4.2281,4.2052,4.2204,526000.0
2004-07-20 14:30:00,5.53,5.53,5.5,5.51,548400.0,4.2204,4.2204,4.1975,4.2052,548400.0
2004-07-20 15:00:00,5.51,5.53,5.51,5.52,515600.0,4.2052,4.2204,4.2052,4.2128,515600.0
2004-07-20 15:30:00,5.52,5.53,5.51,5.53,1125600.0,4.2128,4.2204,4.2052,4.2204,1125600.0
2004-07-21 09:30:00,5.54,5.55,5.51,5.52,322800.0,4.2281,4.2357,4.2052,4.2128,322800.0
2004-07-21 10:00:00,5.52,5.54,5.51,5.54,472000.0,4.2128,4.2281,4.2052,4.2281,472000.0
2004-07-21 10:30:00,5.54,5.59,5.54,5.58,747200.0,4.2281,4.2662,4.2281,4.2586,747200.0
2004-07-21 11:00:00,5.58,5.58,5.55,5.56,315600.0,4.2586,4.2586,4.2357,4.2433,315600.0
2004-07-21 11:30:00,5.55,5.56,5.53,5.53,412400.0,4.2357,4.2433,4.2204,4.2204,412400.0
2004-07-21 12:00:00,5.53,5.55,5.53,5.54,430400.0,4.2204,4.2357,4.2204,4.2281,430400.0
2004-07-21 12:30:00,5.54,5.56,5.53,5.55,236400.0,4.2281,4.2433,4.2204,4.2357,236400.0
2004-07-21 13:00:00,5.55,5.56,5.54,5.54,207200.0,4.2357,4.2433,4.2281,4.2281,207200.0
2004-07-21 13:30:00,5.54,5.55,5.54,5.55,263200.0,4.2281,4.2357,4.2281,4.2357,263200.0
2004-07-21 14:00:00,5.55,5.56,5.54,5.54,406000.0,4.2357,4.2433,4.2281,4.2281,406000.0
2004-07-21 14:30:00,5.54,5.54,5.51,5.52,300800.0,4.2281,4.2281,4.2052,4.2128,300800.0
2004-07-21 15:00:00,5.52,5.54,5.52,5.53,590800.0,4.2128,4.2281,4.2128,4.2204,590800.0
2004-07-21 15:30:00,5.53,5.53,5.48,5.51,1301600.0,4.2204,4.2204,4.1823,4.2052,1301600.0
2004-07-22 09:30:00,5.45,5.46,5.41,5.44,1001200.0,4.1594,4.167,4.1289,4.1517,1001200.0
2004-07-22 10:00:00,5.44,5.48,5.42,5.44,748000.0,4.1517,4.1823,4.1365,4.1517,748000.0
2004-07-22 10:30:00,5.43,5.44,5.4,5.42,528800.0,4.1441,4.1517,4.1212,4.1365,528800.0
2004-07-22 11:00:00,5.42,5.42,5.38,5.39,445600.0,4.1365,4.1365,4.106,4.1136,445600.0
2004-07-22 11:30:00,5.39,5.42,5.39,5.4,615600.0,4.1136,4.1365,4.1136,4.1212,615600.0
2004-07-22 12:00:00,5.4,5.45,5.39,5.45,471200.0,4.1212,4.1594,4.1136,4.1594,471200.0
2004-07-22 12:30:00,5.45,5.48,5.45,5.46,321600.0,4.1594,4.1823,4.1594,4.167,321600.0
2004-07-22 13:00:00,5.45,5.46,5.44,5.45,389200.0,4.1594,4.167,4.1517,4.1594,389200.0
2004-07-22 13:30:00,5.45,5.47,5.45,5.46,480000.0,4.1594,4.1746,4.1594,4.167,480000.0
2004-07-22 14:00:00,5.46,5.51,5.46,5.51,498000.0,4.167,4.2052,4.167,4.2052,498000.0
2004-07-22 14:30:00,5.51,5.54,5.51,5.53,1035200.0,4.2052,4.2281,4.2052,4.2204,1035200.0
2004-07-22 15:00:00,5.53,5.54,5.52,5.52,1171600.0,4.2204,4.2281,4.2128,4.2128,1171600.0
2004-07-22 15:30:00,5.52,5.53,5.51,5.51,1038000.0,4.2128,4.2204,4.2052,4.2052,1038000.0
2004-07-23 09:30:00,5.51,5.52,5.49,5.52,1333200.0,4.2052,4.2128,4.1899,4.2128,1333200.0
2004-07-23 10:00:00,5.52,5.54,5.51,5.53,499200.0,4.2128,4.2281,4.2052,4.2204,499200.0
2004-07-23 10:30:00,5.53,5.58,5.52,5.57,946000.0,4.2204,4.2586,4.2128,4.251,946000.0
2004-07-23 11:00:00,5.57,5.58,5.54,5.55,547200.0,4.251,4.2586,4.2281,4.2357,547200.0
2004-07-23 11:30:00,5.55,5.57,5.55,5.57,695600.0,4.2357,4.251,4.2357,4.251,695600.0
2004-07-23 12:00:00,5.57,5.58,5.54,5.54,473600.0,4.251,4.2586,4.2281,4.2281,473600.0
2004-07-23 12:30:00,5.54,5.56,5.53,5.55,717600.0,4.2281,4.2433,4.2204,4.2357,717600.0
2004-07-23 13:00:00,5.55,5.6,5.55,5.6,558800.0,4.2357,4.2739,4.2357,4.2739,558800.0
2004-07-23 13:30:00,5.6,5.6,5.58,5.59,616000.0,4.2739,4.2739,4.2586,4.2662,616000.0
2004-07-23 14:00:00,5.58,5.58,5.55,5.57,586800.0,4.2586,4.2586,4.2357,4.251,586800.0
2004-07-23 14:30:00,5.57,5.57,5.56,5.56,542800.0,4.251,4.251,4.2433,4.2433,542800.0
2004-07-23 15:00:00,5.56,5.57,5.55,5.57,1353200.0,4.2433,4.251,4.2357,4.251,1353200.0
2004-07-23 15:30:00,5.57,5.57,5.55,5.56,1536800.0,4.251,4.251,4.2357,4.2433,1536800.0
2004-07-26 09:30:00,5.6,5.63,5.57,5.61,815600.0,4.2739,4.2968,4.251,4.2815,815600.0
2004-07-26 10:00:00,5.62,5.64,5.59,5.63,831600.0,4.2891,4.3044,4.2662,4.2968,831600.0
2004-07-26 10:30:00,5.63,5.64,5.61,5.63,1234400.0,4.2968,4.3044,4.2815,4.2968,1234400.0
2004-07-26 11:00:00,5.62,5.64,5.56,5.57,1272400.0,4.2891,4.3044,4.2433,4.251,1272400.0
2004-07-26 11:30:00,5.57,5.58,5.55,5.57,740400.0,4.251,4.2586,4.2357,4.251,740400.0
2004-07-26 12:00:00,5.57,5.59,5.57,5.58,441600.0,4.251,4.2662,4.251,4.2586,441600.0
2004-07-26 12:30:00,5.57,5.59,5.55,5.56,750800.0,4.251,4.2662,4.2357,4.2433,750800.0
2004-07-26 13:00:00,5.56,5.61,5.56,5.61,1258400.0,4.2433,4.2815,4.2433,4.2815,1258400.0
2004-07-26 13:30:00,5.6,5.61,5.57,5.57,692800.0,4.2739,4.2815,4.251,4.251,692800.0
2004-07-26 14:00:00,5.57,5.59,5.55,5.57,708400.0,4.251,4.2662,4.2357,4.251,708400.0
2004-07-26 14:30:00,5.57,5.59,5.56,5.57,866000.0,4.251,4.2662,4.2433,4.251,866000.0
2004-07-26 15:00:00,5.57,5.59,5.56,5.59,784000.0,4.251,4.2662,4.2433,4.2662,784000.0
2004-07-26 15:30:00,5.58,5.59,5.57,5.59,962400.0,4.2586,4.2662,4.251,4.2662,962400.0
2004-07-27 09:30:00,5.59,5.7,5.59,5.69,1100800.0,4.2662,4.3502,4.2662,4.3425,1100800.0
2004-07-27 10:00:00,5.69,5.77,5.68,5.76,2464400.0,4.3425,4.4036,4.3349,4.396,2464400.0
2004-07-27 10:30:00,5.76,5.8,5.74,5.77,1788000.0,4.396,4.4265,4.3807,4.4036,1788000.0
2004-07-27 11:00:00,5.77,5.81,5.75,5.79,1440800.0,4.4036,4.4341,4.3883,4.4189,1440800.0
2004-07-27 11:30:00,5.79,5.82,5.77,5.78,1180000.0,4.4189,4.4418,4.4036,4.4112,1180000.0
2004-07-27 12:00:00,5.78,5.81,5.76,5.81,489200.0,4.4112,4.4341,4.396,4.4341,489200.0
2004-07-27 12:30:00,5.81,5.81,5.79,5.81,416400.0,4.4341,4.4341,4.4189,4.4341,416400.0
2004-07-27 13:00:00,5.81,5.81,5.8,5.8,254800.0,4.4341,4.4341,4.4265,4.4265,254800.0
2004-07-27 13:30:00,5.8,5.81,5.79,5.8,460000.0,4.4265,4.4341,4.4189,4.4265,460000.0
2004-07-27 14:00:00,5.8,5.84,5.8,5.83,499200.0,4.4265,4.457,4.4265,4.4494,499200.0
2004-07-27 14:30:00,5.83,5.83,5.82,5.82,950800.0,4.4494,4.4494,4.4418,4.4418,950800.0
2004-07-27 15:00:00,5.82,5.85,5.82,5.84,1227200.0,4.4418,4.4647,4.4418,4.457,1227200.0
2004-07-27 15:30:00,5.84,5.85,5.83,5.85,1701600.0,4.457,4.4647,4.4494,4.4647,1701600.0
2004-07-28 09:30:00,5.83,5.83,5.76,5.79,1093200.0,4.4494,4.4494,4.396,4.4189,1093200.0
2004-07-28 10:00:00,5.79,5.8,5.76,5.76,731600.0,4.4189,4.4265,4.396,4.396,731600.0
2004-07-28 10:30:00,5.76,5.77,5.73,5.74,760800.0,4.396,4.4036,4.3731,4.3807,760800.0
2004-07-28 11:00:00,5.74,5.75,5.72,5.75,1149200.0,4.3807,4.3883,4.3654,4.3883,1149200.0
2004-07-28 11:30:00,5.75,5.75,5.72,5.72,493200.0,4.3883,4.3883,4.3654,4.3654,493200.0
2004-07-28 12:00:00,5.72,5.72,5.69,5.7,730000.0,4.3654,4.3654,4.3425,4.3502,730000.0
2004-07-28 12:30:00,5.7,5.74,5.7,5.72,576000.0,4.3502,4.3807,4.3502,4.3654,576000.0
2004-07-28 13:00:00,5.71,5.74,5.71,5.74,618000.0,4.3578,4.3807,4.3578,4.3807,618000.0
2004-07-28 13:30:00,5.74,5.75,5.73,5.74,284000.0,4.3807,4.3883,4.3731,4.3807,284000.0
2004-07-28 14:00:00,5.74,5.76,5.73,5.75,497200.0,4.3807,4.396,4.3731,4.3883,497200.0
2004-07-28 14:30:00,5.75,5.76,5.73,5.76,404800.0,4.3883,4.396,4.3731,4.396,404800.0
2004-07-28 15:00:00,5.76,5.79,5.75,5.79,592800.0,4.396,4.4189,4.3883,4.4189,592800.0
2004-07-28 15:30:00,5.79,5.83,5.79,5.8,944800.0,4.4189,4.4494,4.4189,4.4265,944800.0
2004-07-29 09:30:00,5.83,5.87,5.81,5.86,556800.0,4.4494,4.4799,4.4341,4.4723,556800.0
2004-07-29 10:00:00,5.86,5.87,5.84,5.84,535600.0,4.4723,4.4799,4.457,4.457,535600.0
2004-07-29 10:30:00,5.84,5.86,5.84,5.86,265200.0,4.457,4.4723,4.457,4.4723,265200.0
2004-07-29 11:00:00,5.87,5.87,5.86,5.87,216000.0,4.4799,4.4799,4.4723,4.4799,216000.0
2004-07-29 11:30:00,5.86,5.87,5.86,5.86,208800.0,4.4723,4.4799,4.4723,4.4723,208800.0
2004-07-29 12:00:00,5.86,5.86,5.84,5.86,412400.0,4.4723,4.4723,4.457,4.4723,412400.0
2004-07-29 12:30:00,5.86,5.88,5.86,5.88,377200.0,4.4723,4.4876,4.4723,4.4876,377200.0
2004-07-29 13:00:00,5.88,5.88,5.85,5.85,417200.0,4.4876,4.4876,4.4647,4.4647,417200.0
2004-07-29 13:30:00,5.85,5.86,5.83,5.86,314400.0,4.4647,4.4723,4.4494,4.4723,314400.0
2004-07-29 14:00:00,5.86,5.86,5.81,5.83,492000.0,4.4723,4.4723,4.4341,4.4494,492000.0
2004-07-29 14:30:00,5.83,5.84,5.81,5.84,402800.0,4.4494,4.457,4.4341,4.457,402800.0
2004-07-29 15:00:00,5.83,5.86,5.83,5.83,553200.0,4.4494,4.4723,4.4494,4.4494,553200.0
2004-07-29 15:30:00,5.83,5.85,5.83,5.84,690800.0,4.4494,4.4647,4.4494,4.457,690800.0
2004-07-30 09:30:00,5.81,5.84,5.8,5.8,650400.0,4.4341,4.457,4.4265,4.4265,650400.0
2004-07-30 10:00:00,5.8,5.81,5.79,5.79,750800.0,4.4265,4.4341,4.4189,4.4189,750800.0
2004-07-30 10:30:00,5.79,5.81,5.78,5.8,486400.0,4.4189,4.4341,4.4112,4.4265,486400.0
2004-07-30 11:00:00,5.8,5.84,5.8,5.84,412400.0,4.4265,4.457,4.4265,4.457,412400.0
2004-07-30 11:30:00,5.84,5.84,5.81,5.81,533600.0,4.457,4.457,4.4341,4.4341,533600.0
2004-07-30 12:00:00,5.81,5.84,5.8,5.83,634400.0,4.4341,4.457,4.4265,4.4494,634400.0
2004-07-30 12:30:00,5.83,5.85,5.82,5.85,308000.0,4.4494,4.4647,4.4418,4.4647,308000.0
2004-07-30 13:00:00,5.85,5.87,5.85,5.87,495600.0,4.4647,4.4799,4.4647,4.4799,495600.0
2004-07-30 13:30:00,5.87,5.87,5.84,5.85,621200.0,4.4799,4.4799,4.457,4.4647,621200.0
2004-07-30 14:00:00,5.85,5.87,5.84,5.85,369600.0,4.4647,4.4799,4.457,4.4647,369600.0
2004-07-30 14:30:00,5.85,5.87,5.85,5.86,431200.0,4.4647,4.4799,4.4647,4.4723,431200.0
2004-07-30 15:00:00,5.86,5.87,5.85,5.85,668800.0,4.4723,4.4799,4.4647,4.4647,668800.0
2004-07-30 15:30:00,5.85,5.87,5.85,5.87,1096400.0,4.4647,4.4799,4.4647,4.4799,1096400.0
2004-08-02 09:30:00,5.84,5.87,5.83,5.87,646000.0,4.457,4.4799,4.4494,4.4799,646000.0
2004-08-02 10:00:00,5.87,5.87,5.84,5.86,640000.0,4.4799,4.4799,4.457,4.4723,640000.0
2004-08-02 10:30:00,5.86,5.88,5.85,5.87,432800.0,4.4723,4.4876,4.4647,4.4799,432800.0
2004-08-02 11:00:00,5.87,5.88,5.85,5.87,370000.0,4.4799,4.4876,4.4647,4.4799,370000.0
2004-08-02 11:30:00,5.88,5.88,5.86,5.88,445600.0,4.4876,4.4876,4.4723,4.4876,445600.0
2004-08-02 12:00:00,5.88,5.88,5.87,5.88,307200.0,4.4876,4.4876,4.4799,4.4876,307200.0
2004-08-02 12:30:00,5.87,5.88,5.87,5.87,308800.0,4.4799,4.4876,4.4799,4.4799,308800.0
2004-08-02 13:00:00,5.87,5.88,5.87,5.87,160400.0,4.4799,4.4876,4.4799,4.4799,160400.0
2004-08-02 13:30:00,5.87,5.9,5.87,5.9,420000.0,4.4799,4.5028,4.4799,4.5028,420000.0
2004-08-02 14:00:00,5.9,5.9,5.86,5.87,608800.0,4.5028,4.5028,4.4723,4.4799,608800.0
2004-08-02 14:30:00,5.87,5.87,5.84,5.84,779200.0,4.4799,4.4799,4.457,4.457,779200.0
2004-08-02 15:00:00,5.84,5.85,5.83,5.84,1053200.0,4.457,4.4647,4.4494,4.457,1053200.0
2004-08-02 15:30:00,5.84,5.86,5.83,5.86,1429200.0,4.457,4.4723,4.4494,4.4723,1429200.0
2004-08-03 09:30:00,5.83,5.85,5.81,5.85,835200.0,4.4494,4.4647,4.4341,4.4647,835200.0
2004-08-03 10:00:00,5.85,5.85,5.8,5.81,692800.0,4.4647,4.4647,4.4265,4.4341,692800.0
2004-08-03 10:30:00,5.8,5.82,5.8,5.81,462800.0,4.4265,4.4418,4.4265,4.4341,462800.0
2004-08-03 11:00:00,5.81,5.84,5.81,5.81,216800.0,4.4341,4.457,4.4341,4.4341,216800.0
2004-08-03 11:30:00,5.81,5.83,5.81,5.82,199200.0,4.4341,4.4494,4.4341,4.4418,199200.0
2004-08-03 12:00:00,5.83,5.84,5.82,5.84,646400.0,4.4494,4.457,4.4418,4.457,646400.0
2004-08-03 12:30:00,5.84,5.85,5.83,5.83,299200.0,4.457,4.4647,4.4494,4.4494,299200.0
2004-08-03 13:00:00,5.83,5.84,5.83,5.83,251200.0,4.4494,4.457,4.4494,4.4494,251200.0
2004-08-03 13:30:00,5.83,5.85,5.83,5.85,242800.0,4.4494,4.4647,4.4494,4.4647,242800.0
2004-08-03 14:00:00,5.85,5.85,5.83,5.83,458400.0,4.4647,4.4647,4.4494,4.4494,458400.0
2004-08-03 14:30:00,5.83,5.84,5.82,5.83,458800.0,4.4494,4.457,4.4418,4.4494,458800.0
2004-08-03 15:00:00,5.83,5.83,5.81,5.82,520800.0,4.4494,4.4494,4.4341,4.4418,520800.0
2004-08-03 15:30:00,5.82,5.85,5.82,5.83,734800.0,4.4418,4.4647,4.4418,4.4494,734800.0
2004-08-04 09:30:00,5.79,5.8,5.72,5.75,678000.0,4.4189,4.4265,4.3654,4.3883,678000.0
2004-08-04 10:00:00,5.75,5.76,5.69,5.71,986400.0,4.3883,4.396,4.3425,4.3578,986400.0
2004-08-04 10:30:00,5.72,5.73,5.69,5.69,710800.0,4.3654,4.3731,4.3425,4.3425,710800.0
2004-08-04 11:00:00,5.69,5.69,5.64,5.67,760000.0,4.3425,4.3425,4.3044,4.3273,760000.0
2004-08-04 11:30:00,5.67,5.68,5.63,5.63,610400.0,4.3273,4.3349,4.2968,4.2968,610400.0
2004-08-04 12:00:00,5.63,5.65,5.63,5.64,320000.0,4.2968,4.312,4.2968,4.3044,320000.0
2004-08-04 12:30:00,5.64,5.67,5.64,5.66,295200.0,4.3044,4.3273,4.3044,4.3196,295200.0
2004-08-04 13:00:00,5.66,5.68,5.66,5.68,528800.0,4.3196,4.3349,4.3196,4.3349,528800.0
2004-08-04 13:30:00,5.68,5.73,5.68,5.73,510400.0,4.3349,4.3731,4.3349,4.3731,510400.0
2004-08-04 14:00:00,5.73,5.75,5.73,5.73,469600.0,4.3731,4.3883,4.3731,4.3731,469600.0
2004-08-04 14:30:00,5.73,5.75,5.73,5.74,680800.0,4.3731,4.3883,4.3731,4.3807,680800.0
2004-08-04 15:00:00,5.74,5.75,5.72,5.72,577600.0,4.3807,4.3883,4.3654,4.3654,577600.0
2004-08-04 15:30:00,5.72,5.73,5.71,5.71,578400.0,4.3654,4.3731,4.3578,4.3578,578400.0
2004-08-05 09:30:00,5.63,5.63,5.53,5.55,2138000.0,4.2968,4.2968,4.2204,4.2357,2138000.0
2004-08-05 10:00:00,5.57,5.57,5.49,5.5,2477600.0,4.251,4.251,4.1899,4.1975,2477600.0
2004-08-05 10:30:00,5.5,5.55,5.49,5.53,3007200.0,4.1975,4.2357,4.1899,4.2204,3007200.0
2004-08-05 11:00:00,5.53,5.53,5.5,5.51,1516400.0,4.2204,4.2204,4.1975,4.2052,1516400.0
2004-08-05 11:30:00,5.5,5.5,5.48,5.48,1473200.0,4.1975,4.1975,4.1823,4.1823,1473200.0
2004-08-05 12:00:00,5.48,5.48,5.44,5.47,1454400.0,4.1823,4.1823,4.1517,4.1746,1454400.0
2004-08-05 12:30:00,5.47,5.47,5.45,5.47,1089200.0,4.1746,4.1746,4.1594,4.1746,1089200.0
2004-08-05 13:00:00,5.47,5.48,5.46,5.46,705600.0,4.1746,4.1823,4.167,4.167,705600.0
2004-08-05 13:30:00,5.47,5.49,5.46,5.47,1288400.0,4.1746,4.1899,4.167,4.1746,1288400.0
2004-08-05 14:00:00,5.47,5.47,5.41,5.41,2207600.0,4.1746,4.1746,4.1289,4.1289,2207600.0
2004-08-05 14:30:00,5.41,5.41,5.38,5.38,2573200.0,4.1289,4.1289,4.106,4.106,2573200.0
2004-08-05 15:00:00,5.38,5.4,5.37,5.38,1789600.0,4.106,4.1212,4.0983,4.106,1789600.0
2004-08-05 15:30:00,5.38,5.39,5.33,5.37,2711600.0,4.106,4.1136,4.0678,4.0983,2711600.0
2004-08-06 09:30:00,5.36,5.36,5.25,5.28,2274000.0,4.0907,4.0907,4.0067,4.0296,2274000.0
2004-08-06 10:00:00,5.28,5.33,5.28,5.31,1018400.0,4.0296,4.0678,4.0296,4.0525,1018400.0
2004-08-06 10:30:00,5.31,5.32,5.3,5.32,1095600.0,4.0525,4.0602,4.0449,4.0602,1095600.0
2004-08-06 11:00:00,5.31,5.32,5.29,5.31,667200.0,4.0525,4.0602,4.0373,4.0525,667200.0
2004-08-06 11:30:00,5.31,5.32,5.29,5.31,716000.0,4.0525,4.0602,4.0373,4.0525,716000.0
2004-08-06 12:00:00,5.31,5.32,5.31,5.31,618800.0,4.0525,4.0602,4.0525,4.0525,618800.0
2004-08-06 12:30:00,5.32,5.32,5.31,5.31,268800.0,4.0602,4.0602,4.0525,4.0525,268800.0
2004-08-06 13:00:00,5.31,5.33,5.31,5.32,399600.0,4.0525,4.0678,4.0525,4.0602,399600.0
2004-08-06 13:30:00,5.32,5.33,5.32,5.32,734800.0,4.0602,4.0678,4.0602,4.0602,734800.0
2004-08-06 14:00:00,5.32,5.34,5.31,5.34,523600.0,4.0602,4.0754,4.0525,4.0754,523600.0
2004-08-06 14:30:00,5.34,5.34,5.32,5.33,582400.0,4.0754,4.0754,4.0602,4.0678,582400.0
2004-08-06 15:00:00,5.33,5.33,5.29,5.31,815200.0,4.0678,4.0678,4.0373,4.0525,815200.0
2004-08-06 15:30:00,5.31,5.33,5.3,5.31,1220000.0,4.0525,4.0678,4.0449,4.0525,1220000.0
2004-08-09 09:30:00,5.31,5.35,5.29,5.29,803200.0,4.0525,4.0831,4.0373,4.0373,803200.0
2004-08-09 10:00:00,5.29,5.33,5.28,5.29,834000.0,4.0373,4.0678,4.0296,4.0373,834000.0
2004-08-09 10:30:00,5.29,5.31,5.28,5.3,482800.0,4.0373,4.0525,4.0296,4.0449,482800.0
2004-08-09 11:00:00,5.3,5.31,5.3,5.31,326800.0,4.0449,4.0525,4.0449,4.0525,326800.0
2004-08-09 11:30:00,5.31,5.34,5.3,5.34,666800.0,4.0525,4.0754,4.0449,4.0754,666800.0
2004-08-09 12:00:00,5.34,5.34,5.31,5.32,301200.0,4.0754,4.0754,4.0525,4.0602,301200.0
2004-08-09 12:30:00,5.32,5.33,5.32,5.33,238000.0,4.0602,4.0678,4.0602,4.0678,238000.0
2004-08-09 13:00:00,5.32,5.34,5.32,5.34,386400.0,4.0602,4.0754,4.0602,4.0754,386400.0
2004-08-09 13:30:00,5.34,5.34,5.32,5.34,314000.0,4.0754,4.0754,4.0602,4.0754,314000.0
2004-08-09 14:00:00,5.33,5.36,5.33,5.36,366400.0,4.0678,4.0907,4.0678,4.0907,366400.0
2004-08-09 14:30:00,5.36,5.36,5.33,5.35,533600.0,4.0907,4.0907,4.0678,4.0831,533600.0
2004-08-09 15:00:00,5.34,5.36,5.33,5.35,612000.0,4.0754,4.0907,4.0678,4.0831,612000.0
2004-08-09 15:30:00,5.35,5.36,5.34,5.34,708800.0,4.0831,4.0907,4.0754,4.0754,708800.0
2004-08-10 09:30:00,5.35,5.39,5.33,5.33,697200.0,4.0915,4.1221,4.0763,4.0763,697200.0
2004-08-10 10:00:00,5.33,5.35,5.32,5.35,435200.0,4.0763,4.0915,4.0686,4.0915,435200.0
2004-08-10 10:30:00,5.35,5.35,5.34,5.35,668800.0,4.0915,4.0915,4.0839,4.0915,668800.0
2004-08-10 11:00:00,5.35,5.35,5.33,5.35,597600.0,4.0915,4.0915,4.0763,4.0915,597600.0
2004-08-10 11:30:00,5.35,5.39,5.35,5.39,661600.0,4.0915,4.1221,4.0915,4.1221,661600.0
2004-08-10 12:00:00,5.38,5.4,5.38,5.38,250800.0,4.1145,4.1298,4.1145,4.1145,250800.0
2004-08-10 12:30:00,5.38,5.38,5.37,5.38,200400.0,4.1145,4.1145,4.1068,4.1145,200400.0
2004-08-10 13:00:00,5.38,5.39,5.38,5.39,248800.0,4.1145,4.1221,4.1145,4.1221,248800.0
2004-08-10 13:30:00,5.39,5.4,5.39,5.39,233600.0,4.1221,4.1298,4.1221,4.1221,233600.0
2004-08-10 14:00:00,5.39,5.39,5.35,5.36,444000.0,4.1221,4.1221,4.0915,4.0992,444000.0
2004-08-10 14:30:00,5.36,5.4,5.35,5.39,646800.0,4.0992,4.1298,4.0915,4.1221,646800.0
2004-08-10 15:00:00,5.39,5.44,5.39,5.43,842000.0,4.1221,4.1604,4.1221,4.1527,842000.0
2004-08-10 15:30:00,5.43,5.43,5.4,5.41,601200.0,4.1527,4.1527,4.1298,4.1374,601200.0
2004-08-11 09:30:00,5.41,5.41,5.32,5.34,454000.0,4.1374,4.1374,4.0686,4.0839,454000.0
2004-08-11 10:00:00,5.34,5.34,5.3,5.31,505200.0,4.0839,4.0839,4.0533,4.061,505200.0
2004-08-11 10:30:00,5.31,5.37,5.31,5.37,479600.0,4.061,4.1068,4.061,4.1068,479600.0
2004-08-11 11:00:00,5.37,5.4,5.33,5.36,406000.0,4.1068,4.1298,4.0763,4.0992,406000.0
2004-08-11 11:30:00,5.36,5.36,5.35,5.36,294400.0,4.0992,4.0992,4.0915,4.0992,294400.0
2004-08-11 12:00:00,5.36,5.39,5.36,5.39,256400.0,4.0992,4.1221,4.0992,4.1221,256400.0
2004-08-11 12:30:00,5.39,5.4,5.39,5.4,202400.0,4.1221,4.1298,4.1221,4.1298,202400.0
2004-08-11 13:00:00,5.4,5.4,5.39,5.4,445600.0,4.1298,4.1298,4.1221,4.1298,445600.0
2004-08-11 13:30:00,5.4,5.41,5.38,5.39,230000.0,4.1298,4.1374,4.1145,4.1221,230000.0
2004-08-11 14:00:00,5.38,5.4,5.38,5.4,342400.0,4.1145,4.1298,4.1145,4.1298,342400.0
2004-08-11 14:30:00,5.4,5.41,5.39,5.4,385600.0,4.1298,4.1374,4.1221,4.1298,385600.0
2004-08-11 15:00:00,5.41,5.41,5.39,5.4,541200.0,4.1374,4.1374,4.1221,4.1298,541200.0
2004-08-11 15:30:00,5.4,5.41,5.38,5.4,549200.0,4.1298,4.1374,4.1145,4.1298,549200.0
2004-08-12 09:30:00,5.4,5.44,5.39,5.43,954000.0,4.1298,4.1604,4.1221,4.1527,954000.0
2004-08-12 10:00:00,5.43,5.43,5.36,5.37,770000.0,4.1527,4.1527,4.0992,4.1068,770000.0
2004-08-12 10:30:00,5.37,5.37,5.34,5.34,793600.0,4.1068,4.1068,4.0839,4.0839,793600.0
2004-08-12 11:00:00,5.34,5.35,5.33,5.34,630000.0,4.0839,4.0915,4.0763,4.0839,630000.0
2004-08-12 11:30:00,5.34,5.36,5.33,5.34,648800.0,4.0839,4.0992,4.0763,4.0839,648800.0
2004-08-12 12:00:00,5.34,5.36,5.34,5.36,429600.0,4.0839,4.0992,4.0839,4.0992,429600.0
2004-08-12 12:30:00,5.36,5.37,5.35,5.37,324400.0,4.0992,4.1068,4.0915,4.1068,324400.0
2004-08-12 13:00:00,5.37,5.37,5.36,5.36,1326800.0,4.1068,4.1068,4.0992,4.0992,1326800.0
2004-08-12 13:30:00,5.36,5.37,5.36,5.36,556000.0,4.0992,4.1068,4.0992,4.0992,556000.0
2004-08-12 14:00:00,5.37,5.38,5.36,5.37,890400.0,4.1068,4.1145,4.0992,4.1068,890400.0
2004-08-12 14:30:00,5.37,5.41,5.37,5.39,712800.0,4.1068,4.1374,4.1068,4.1221,712800.0
2004-08-12 15:00:00,5.39,5.4,5.39,5.39,807600.0,4.1221,4.1298,4.1221,4.1221,807600.0
2004-08-12 15:30:00,5.39,5.4,5.37,5.38,2049600.0,4.1221,4.1298,4.1068,4.1145,2049600.0
2004-08-13 09:30:00,5.45,5.46,5.43,5.45,874000.0,4.168,4.1757,4.1527,4.168,874000.0
2004-08-13 10:00:00,5.45,5.46,5.41,5.41,570000.0,4.168,4.1757,4.1374,4.1374,570000.0
2004-08-13 10:30:00,5.41,5.41,5.39,5.4,290400.0,4.1374,4.1374,4.1221,4.1298,290400.0
2004-08-13 11:00:00,5.4,5.42,5.39,5.4,344800.0,4.1298,4.1451,4.1221,4.1298,344800.0
2004-08-13 11:30:00,5.4,5.42,5.39,5.4,454400.0,4.1298,4.1451,4.1221,4.1298,454400.0
2004-08-13 12:00:00,5.4,5.4,5.39,5.39,202400.0,4.1298,4.1298,4.1221,4.1221,202400.0
2004-08-13 12:30:00,5.4,5.4,5.38,5.39,483600.0,4.1298,4.1298,4.1145,4.1221,483600.0
2004-08-13 13:00:00,5.39,5.39,5.38,5.38,535200.0,4.1221,4.1221,4.1145,4.1145,535200.0
2004-08-13 13:30:00,5.38,5.4,5.38,5.4,339600.0,4.1145,4.1298,4.1145,4.1298,339600.0
2004-08-13 14:00:00,5.4,5.4,5.37,5.38,510400.0,4.1298,4.1298,4.1068,4.1145,510400.0
2004-08-13 14:30:00,5.38,5.38,5.36,5.36,490400.0,4.1145,4.1145,4.0992,4.0992,490400.0
2004-08-13 15:00:00,5.36,5.38,5.35,5.36,572800.0,4.0992,4.1145,4.0915,4.0992,572800.0
2004-08-13 15:30:00,5.36,5.4,5.36,5.39,568000.0,4.0992,4.1298,4.0992,4.1221,568000.0
2004-08-16 09:30:00,5.39,5.42,5.37,5.39,851200.0,4.1221,4.1451,4.1068,4.1221,851200.0
2004-08-16 10:00:00,5.39,5.43,5.38,5.43,572800.0,4.1221,4.1527,4.1145,4.1527,572800.0
2004-08-16 10:30:00,5.43,5.45,5.42,5.44,1061600.0,4.1527,4.168,4.1451,4.1604,1061600.0
2004-08-16 11:00:00,5.44,5.45,5.43,5.44,618800.0,4.1604,4.168,4.1527,4.1604,618800.0
2004-08-16 11:30:00,5.45,5.46,5.44,5.46,432800.0,4.168,4.1757,4.1604,4.1757,432800.0
2004-08-16 12:00:00,5.46,5.47,5.45,5.45,523200.0,4.1757,4.1833,4.168,4.168,523200.0
2004-08-16 12:30:00,5.45,5.47,5.45,5.47,368000.0,4.168,4.1833,4.168,4.1833,368000.0
2004-08-16 13:00:00,5.46,5.47,5.45,5.46,289200.0,4.1757,4.1833,4.168,4.1757,289200.0
2004-08-16 13:30:00,5.46,5.47,5.44,5.47,477200.0,4.1757,4.1833,4.1604,4.1833,477200.0
2004-08-16 14:00:00,5.47,5.48,5.46,5.48,579200.0,4.1833,4.191,4.1757,4.191,579200.0
2004-08-16 14:30:00,5.47,5.48,5.45,5.45,497600.0,4.1833,4.191,4.168,4.168,497600.0
2004-08-16 15:00:00,5.45,5.47,5.44,5.47,946400.0,4.168,4.1833,4.1604,4.1833,946400.0
2004-08-16 15:30:00,5.47,5.51,5.46,5.5,947600.0,4.1833,4.2139,4.1757,4.2063,947600.0
2004-08-17 09:30:00,5.74,5.74,5.64,5.65,1805200.0,4.3898,4.3898,4.3133,4.321,1805200.0
2004-08-17 10:00:00,5.66,5.69,5.61,5.61,1008800.0,4.3286,4.3516,4.2904,4.2904,1008800.0
2004-08-17 10:30:00,5.61,5.61,5.55,5.55,1668400.0,4.2904,4.2904,4.2445,4.2445,1668400.0
2004-08-17 11:00:00,5.55,5.57,5.49,5.49,1304400.0,4.2445,4.2598,4.1986,4.1986,1304400.0
2004-08-17 11:30:00,5.5,5.53,5.49,5.49,808800.0,4.2063,4.2292,4.1986,4.1986,808800.0
2004-08-17 12:00:00,5.49,5.5,5.43,5.43,1073200.0,4.1986,4.2063,4.1527,4.1527,1073200.0
2004-08-17 12:30:00,5.44,5.45,5.42,5.45,984400.0,4.1604,4.168,4.1451,4.168,984400.0
2004-08-17 13:00:00,5.45,5.47,5.44,5.46,408400.0,4.168,4.1833,4.1604,4.1757,408400.0
2004-08-17 13:30:00,5.46,5.46,5.43,5.45,560000.0,4.1757,4.1757,4.1527,4.168,560000.0
2004-08-17 14:00:00,5.45,5.48,5.43,5.46,485200.0,4.168,4.191,4.1527,4.1757,485200.0
2004-08-17 14:30:00,5.46,5.47,5.43,5.45,620000.0,4.1757,4.1833,4.1527,4.168,620000.0
2004-08-17 15:00:00,5.45,5.47,5.43,5.45,1098800.0,4.168,4.1833,4.1527,4.168,1098800.0
2004-08-17 15:30:00,5.45,5.46,5.42,5.43,2277200.0,4.168,4.1757,4.1451,4.1527,2277200.0
2004-08-18 09:30:00,5.35,5.35,5.28,5.3,2487600.0,4.0915,4.0915,4.038,4.0533,2487600.0
2004-08-18 10:00:00,5.29,5.3,5.28,5.29,3760000.0,4.0457,4.0533,4.038,4.0457,3760000.0
2004-08-18 10:30:00,5.28,5.29,5.26,5.29,1862800.0,4.038,4.0457,4.0227,4.0457,1862800.0
2004-08-18 11:00:00,5.29,5.3,5.27,5.27,1327600.0,4.0457,4.0533,4.0304,4.0304,1327600.0
2004-08-18 11:30:00,5.27,5.27,5.16,5.18,2481600.0,4.0304,4.0304,3.9462,3.9615,2481600.0
2004-08-18 12:00:00,5.18,5.24,5.17,5.22,2244000.0,3.9615,4.0074,3.9539,3.9921,2244000.0
2004-08-18 12:30:00,5.22,5.24,5.21,5.22,1070800.0,3.9921,4.0074,3.9845,3.9921,1070800.0
2004-08-18 13:00:00,5.22,5.28,5.19,5.26,1782800.0,3.9921,4.038,3.9692,4.0227,1782800.0
2004-08-18 13:30:00,5.26,5.28,5.26,5.27,871200.0,4.0227,4.038,4.0227,4.0304,871200.0
2004-08-18 14:00:00,5.27,5.31,5.27,5.3,1735600.0,4.0304,4.061,4.0304,4.0533,1735600.0
2004-08-18 14:30:00,5.3,5.31,5.29,5.31,1433200.0,4.0533,4.061,4.0457,4.061,1433200.0
2004-08-18 15:00:00,5.31,5.31,5.27,5.27,1565600.0,4.061,4.061,4.0304,4.0304,1565600.0
2004-08-18 15:30:00,5.28,5.32,5.26,5.31,2110800.0,4.038,4.0686,4.0227,4.061,2110800.0
2004-08-19 09:30:00,5.32,5.34,5.28,5.34,806000.0,4.0686,4.0839,4.038,4.0839,806000.0
2004-08-19 10:00:00,5.34,5.34,5.27,5.3,1178800.0,4.0839,4.0839,4.0304,4.0533,1178800.0
2004-08-19 10:30:00,5.3,5.32,5.3,5.3,530400.0,4.0533,4.0686,4.0533,4.0533,530400.0
2004-08-19 11:00:00,5.3,5.35,5.3,5.35,864800.0,4.0533,4.0915,4.0533,4.0915,864800.0
2004-08-19 11:30:00,5.35,5.36,5.34,5.35,634800.0,4.0915,4.0992,4.0839,4.0915,634800.0
2004-08-19 12:00:00,5.35,5.36,5.35,5.35,358000.0,4.0915,4.0992,4.0915,4.0915,358000.0
2004-08-19 12:30:00,5.35,5.35,5.35,5.35,269200.0,4.0915,4.0915,4.0915,4.0915,269200.0
2004-08-19 13:00:00,5.35,5.35,5.34,5.35,159600.0,4.0915,4.0915,4.0839,4.0915,159600.0
2004-08-19 13:30:00,5.35,5.35,5.33,5.34,451200.0,4.0915,4.0915,4.0763,4.0839,451200.0
2004-08-19 14:00:00,5.34,5.34,5.28,5.3,477200.0,4.0839,4.0839,4.038,4.0533,477200.0
2004-08-19 14:30:00,5.3,5.32,5.29,5.31,387200.0,4.0533,4.0686,4.0457,4.061,387200.0
2004-08-19 15:00:00,5.31,5.32,5.3,5.32,488000.0,4.061,4.0686,4.0533,4.0686,488000.0
2004-08-19 15:30:00,5.32,5.34,5.31,5.33,950400.0,4.0686,4.0839,4.061,4.0763,950400.0
2004-08-20 09:30:00,5.33,5.33,5.27,5.29,1015600.0,4.0763,4.0763,4.0304,4.0457,1015600.0
2004-08-20 10:00:00,5.29,5.31,5.28,5.29,435200.0,4.0457,4.061,4.038,4.0457,435200.0
2004-08-20 10:30:00,5.3,5.32,5.3,5.32,566400.0,4.0533,4.0686,4.0533,4.0686,566400.0
2004-08-20 11:00:00,5.32,5.32,5.28,5.3,184800.0,4.0686,4.0686,4.038,4.0533,184800.0
2004-08-20 11:30:00,5.3,5.31,5.3,5.31,172400.0,4.0533,4.061,4.0533,4.061,172400.0
2004-08-20 12:00:00,5.31,5.31,5.29,5.29,313200.0,4.061,4.061,4.0457,4.0457,313200.0
2004-08-20 12:30:00,5.29,5.31,5.29,5.3,286800.0,4.0457,4.061,4.0457,4.0533,286800.0
2004-08-20 13:00:00,5.3,5.3,5.3,5.3,236000.0,4.0533,4.0533,4.0533,4.0533,236000.0
2004-08-20 13:30:00,5.3,5.33,5.3,5.31,458000.0,4.0533,4.0763,4.0533,4.061,458000.0
2004-08-20 14:00:00,5.31,5.32,5.3,5.31,400000.0,4.061,4.0686,4.0533,4.061,400000.0
2004-08-20 14:30:00,5.31,5.32,5.3,5.31,368400.0,4.061,4.0686,4.0533,4.061,368400.0
2004-08-20 15:00:00,5.31,5.32,5.31,5.32,515200.0,4.061,4.0686,4.061,4.0686,515200.0
2004-08-20 15:30:00,5.32,5.33,5.32,5.32,510800.0,4.0686,4.0763,4.0686,4.0686,510800.0
2004-08-23 09:30:00,5.32,5.34,5.29,5.31,976000.0,4.0686,4.0839,4.0457,4.061,976000.0
2004-08-23 10:00:00,5.31,5.33,5.3,5.32,790800.0,4.061,4.0763,4.0533,4.0686,790800.0
2004-08-23 10:30:00,5.32,5.33,5.32,5.32,662400.0,4.0686,4.0763,4.0686,4.0686,662400.0
2004-08-23 11:00:00,5.32,5.32,5.31,5.32,306000.0,4.0686,4.0686,4.061,4.0686,306000.0
2004-08-23 11:30:00,5.32,5.32,5.31,5.31,892000.0,4.0686,4.0686,4.061,4.061,892000.0
2004-08-23 12:00:00,5.31,5.32,5.3,5.3,320400.0,4.061,4.0686,4.0533,4.0533,320400.0
2004-08-23 12:30:00,5.3,5.34,5.3,5.33,788800.0,4.0533,4.0839,4.0533,4.0763,788800.0
2004-08-23 13:00:00,5.33,5.33,5.31,5.31,370000.0,4.0763,4.0763,4.061,4.061,370000.0
2004-08-23 13:30:00,5.31,5.32,5.31,5.31,417200.0,4.061,4.0686,4.061,4.061,417200.0
2004-08-23 14:00:00,5.31,5.32,5.31,5.31,298000.0,4.061,4.0686,4.061,4.061,298000.0
2004-08-23 14:30:00,5.31,5.32,5.3,5.3,561600.0,4.061,4.0686,4.0533,4.0533,561600.0
2004-08-23 15:00:00,5.31,5.31,5.28,5.28,615200.0,4.061,4.061,4.038,4.038,615200.0
2004-08-23 15:30:00,5.28,5.3,5.28,5.29,560000.0,4.038,4.0533,4.038,4.0457,560000.0
2004-08-24 09:30:00,5.34,5.36,5.33,5.34,707200.0,4.0839,4.0992,4.0763,4.0839,707200.0
2004-08-24 10:00:00,5.34,5.34,5.31,5.31,405600.0,4.0839,4.0839,4.061,4.061,405600.0
2004-08-24 10:30:00,5.31,5.32,5.3,5.32,350000.0,4.061,4.0686,4.0533,4.0686,350000.0
2004-08-24 11:00:00,5.32,5.32,5.3,5.3,243600.0,4.0686,4.0686,4.0533,4.0533,243600.0
2004-08-24 11:30:00,5.3,5.3,5.28,5.29,264800.0,4.0533,4.0533,4.038,4.0457,264800.0
2004-08-24 12:00:00,5.29,5.29,5.28,5.29,175600.0,4.0457,4.0457,4.038,4.0457,175600.0
2004-08-24 12:30:00,5.29,5.3,5.27,5.29,291200.0,4.0457,4.0533,4.0304,4.0457,291200.0
2004-08-24 13:00:00,5.3,5.31,5.29,5.3,395600.0,4.0533,4.061,4.0457,4.0533,395600.0
2004-08-24 13:30:00,5.3,5.31,5.3,5.3,325600.0,4.0533,4.061,4.0533,4.0533,325600.0
2004-08-24 14:00:00,5.3,5.31,5.3,5.3,2690800.0,4.0533,4.061,4.0533,4.0533,2690800.0
2004-08-24 14:30:00,5.3,5.3,5.29,5.29,716800.0,4.0533,4.0533,4.0457,4.0457,716800.0
2004-08-24 15:00:00,5.29,5.3,5.28,5.29,735600.0,4.0457,4.0533,4.038,4.0457,735600.0
2004-08-24 15:30:00,5.29,5.3,5.29,5.3,779600.0,4.0457,4.0533,4.0457,4.0533,779600.0
2004-08-25 09:30:00,5.31,5.31,5.28,5.28,2984400.0,4.061,4.061,4.038,4.038,2984400.0
2004-08-25 10:00:00,5.28,5.29,5.26,5.29,476000.0,4.038,4.0457,4.0227,4.0457,476000.0
2004-08-25 10:30:00,5.28,5.3,5.28,5.29,326400.0,4.038,4.0533,4.038,4.0457,326400.0
2004-08-25 11:00:00,5.28,5.29,5.28,5.29,247600.0,4.038,4.0457,4.038,4.0457,247600.0
2004-08-25 11:30:00,5.29,5.29,5.27,5.27,1940400.0,4.0457,4.0457,4.0304,4.0304,1940400.0
2004-08-25 12:00:00,5.27,5.28,5.27,5.27,411600.0,4.0304,4.038,4.0304,4.0304,411600.0
2004-08-25 12:30:00,5.27,5.29,5.27,5.28,296400.0,4.0304,4.0457,4.0304,4.038,296400.0
2004-08-25 13:00:00,5.29,5.3,5.28,5.3,572000.0,4.0457,4.0533,4.038,4.0533,572000.0
2004-08-25 13:30:00,5.3,5.31,5.3,5.3,507600.0,4.0533,4.061,4.0533,4.0533,507600.0
2004-08-25 14:00:00,5.3,5.32,5.3,5.32,888000.0,4.0533,4.0686,4.0533,4.0686,888000.0
2004-08-25 14:30:00,5.32,5.32,5.31,5.32,892400.0,4.0686,4.0686,4.061,4.0686,892400.0
2004-08-25 15:00:00,5.32,5.32,5.31,5.31,1175200.0,4.0686,4.0686,4.061,4.061,1175200.0
2004-08-25 15:30:00,5.32,5.33,5.31,5.32,689200.0,4.0686,4.0763,4.061,4.0686,689200.0
2004-08-26 09:30:00,5.34,5.35,5.3,5.34,407600.0,4.0839,4.0915,4.0533,4.0839,407600.0
2004-08-26 10:00:00,5.33,5.34,5.32,5.32,317600.0,4.0763,4.0839,4.0686,4.0686,317600.0
2004-08-26 10:30:00,5.32,5.32,5.31,5.32,323600.0,4.0686,4.0686,4.061,4.0686,323600.0
2004-08-26 11:00:00,5.32,5.32,5.32,5.32,181600.0,4.0686,4.0686,4.0686,4.0686,181600.0
2004-08-26 11:30:00,5.32,5.33,5.31,5.32,254400.0,4.0686,4.0763,4.061,4.0686,254400.0
2004-08-26 12:00:00,5.31,5.33,5.31,5.32,193600.0,4.061,4.0763,4.061,4.0686,193600.0
2004-08-26 12:30:00,5.32,5.33,5.32,5.32,172800.0,4.0686,4.0763,4.0686,4.0686,172800.0
2004-08-26 13:00:00,5.32,5.33,5.31,5.32,165200.0,4.0686,4.0763,4.061,4.0686,165200.0
2004-08-26 13:30:00,5.32,5.32,5.31,5.31,194000.0,4.0686,4.0686,4.061,4.061,194000.0
2004-08-26 14:00:00,5.31,5.33,5.31,5.32,232400.0,4.061,4.0763,4.061,4.0686,232400.0
2004-08-26 14:30:00,5.32,5.32,5.31,5.31,298400.0,4.0686,4.0686,4.061,4.061,298400.0
2004-08-26 15:00:00,5.31,5.32,5.3,5.31,778800.0,4.061,4.0686,4.0533,4.061,778800.0
2004-08-26 15:30:00,5.31,5.31,5.31,5.31,686000.0,4.061,4.061,4.061,4.061,686000.0
2004-08-27 09:30:00,5.3,5.31,5.28,5.28,624800.0,4.0533,4.061,4.038,4.038,624800.0
2004-08-27 10:00:00,5.28,5.31,5.27,5.28,975600.0,4.038,4.061,4.0304,4.038,975600.0
2004-08-27 10:30:00,5.28,5.29,5.28,5.28,525200.0,4.038,4.0457,4.038,4.038,525200.0
2004-08-27 11:00:00,5.29,5.29,5.28,5.28,410400.0,4.0457,4.0457,4.038,4.038,410400.0
2004-08-27 11:30:00,5.28,5.28,5.26,5.27,623200.0,4.038,4.038,4.0227,4.0304,623200.0
2004-08-27 12:00:00,5.27,5.29,5.27,5.28,288400.0,4.0304,4.0457,4.0304,4.038,288400.0
2004-08-27 12:30:00,5.29,5.29,5.28,5.29,513200.0,4.0457,4.0457,4.038,4.0457,513200.0
2004-08-27 13:00:00,5.29,5.29,5.27,5.29,662000.0,4.0457,4.0457,4.0304,4.0457,662000.0
2004-08-27 13:30:00,5.29,5.29,5.28,5.29,296000.0,4.0457,4.0457,4.038,4.0457,296000.0
2004-08-27 14:00:00,5.29,5.3,5.28,5.29,480000.0,4.0457,4.0533,4.038,4.0457,480000.0
2004-08-27 14:30:00,5.29,5.3,5.29,5.3,534400.0,4.0457,4.0533,4.0457,4.0533,534400.0
2004-08-27 15:00:00,5.3,5.3,5.29,5.29,520000.0,4.0533,4.0533,4.0457,4.0457,520000.0
2004-08-27 15:30:00,5.29,5.29,5.28,5.28,808000.0,4.0457,4.0457,4.038,4.038,808000.0
2004-08-30 09:30:00,5.25,5.27,5.25,5.26,544400.0,4.0151,4.0304,4.0151,4.0227,544400.0
2004-08-30 10:00:00,5.26,5.26,5.24,5.24,308800.0,4.0227,4.0227,4.0074,4.0074,308800.0
2004-08-30 10:30:00,5.24,5.26,5.22,5.25,344400.0,4.0074,4.0227,3.9921,4.0151,344400.0
2004-08-30 11:00:00,5.25,5.26,5.24,5.26,306400.0,4.0151,4.0227,4.0074,4.0227,306400.0
2004-08-30 11:30:00,5.25,5.27,5.25,5.26,203600.0,4.0151,4.0304,4.0151,4.0227,203600.0
2004-08-30 12:00:00,5.26,5.27,5.25,5.25,192000.0,4.0227,4.0304,4.0151,4.0151,192000.0
2004-08-30 12:30:00,5.25,5.25,5.25,5.25,133600.0,4.0151,4.0151,4.0151,4.0151,133600.0
2004-08-30 13:00:00,5.25,5.27,5.25,5.26,195200.0,4.0151,4.0304,4.0151,4.0227,195200.0
2004-08-30 13:30:00,5.26,5.26,5.25,5.26,232400.0,4.0227,4.0227,4.0151,4.0227,232400.0
2004-08-30 14:00:00,5.26,5.26,5.25,5.26,172800.0,4.0227,4.0227,4.0151,4.0227,172800.0
2004-08-30 14:30:00,5.26,5.28,5.26,5.26,550000.0,4.0227,4.038,4.0227,4.0227,550000.0
2004-08-30 15:00:00,5.26,5.26,5.25,5.25,279200.0,4.0227,4.0227,4.0151,4.0151,279200.0
2004-08-30 15:30:00,5.25,5.26,5.24,5.25,532400.0,4.0151,4.0227,4.0074,4.0151,532400.0
2004-08-31 09:30:00,5.25,5.27,5.25,5.26,609600.0,4.0151,4.0304,4.0151,4.0227,609600.0
2004-08-31 10:00:00,5.26,5.26,5.24,5.24,2780800.0,4.0227,4.0227,4.0074,4.0074,2780800.0
2004-08-31 10:30:00,5.24,5.25,5.24,5.25,1082400.0,4.0074,4.0151,4.0074,4.0151,1082400.0
2004-08-31 11:00:00,5.25,5.25,5.24,5.25,2110800.0,4.0151,4.0151,4.0074,4.0151,2110800.0
2004-08-31 11:30:00,5.25,5.25,5.23,5.24,418000.0,4.0151,4.0151,3.9998,4.0074,418000.0
2004-08-31 12:00:00,5.24,5.25,5.24,5.25,722800.0,4.0074,4.0151,4.0074,4.0151,722800.0
2004-08-31 12:30:00,5.25,5.25,5.24,5.24,363600.0,4.0151,4.0151,4.0074,4.0074,363600.0
2004-08-31 13:00:00,5.24,5.24,5.24,5.24,348000.0,4.0074,4.0074,4.0074,4.0074,348000.0
2004-08-31 13:30:00,5.24,5.26,5.24,5.25,609200.0,4.0074,4.0227,4.0074,4.0151,609200.0
2004-08-31 14:00:00,5.26,5.26,5.24,5.25,874000.0,4.0227,4.0227,4.0074,4.0151,874000.0
2004-08-31 14:30:00,5.25,5.28,5.25,5.28,1036000.0,4.0151,4.038,4.0151,4.038,1036000.0
2004-08-31 15:00:00,5.27,5.29,5.27,5.28,1027200.0,4.0304,4.0457,4.0304,4.038,1027200.0
2004-08-31 15:30:00,5.29,5.3,5.28,5.28,1658400.0,4.0457,4.0533,4.038,4.038,1658400.0
2004-09-01 09:30:00,5.29,5.32,5.24,5.24,346000.0,4.0457,4.0686,4.0074,4.0074,346000.0
2004-09-01 10:00:00,5.24,5.3,5.24,5.28,956400.0,4.0074,4.0533,4.0074,4.038,956400.0
2004-09-01 10:30:00,5.28,5.29,5.27,5.29,704000.0,4.038,4.0457,4.0304,4.0457,704000.0
2004-09-01 11:00:00,5.29,5.29,5.26,5.27,358800.0,4.0457,4.0457,4.0227,4.0304,358800.0
2004-09-01 11:30:00,5.27,5.27,5.25,5.25,294800.0,4.0304,4.0304,4.0151,4.0151,294800.0
2004-09-01 12:00:00,5.25,5.25,5.25,5.25,364800.0,4.0151,4.0151,4.0151,4.0151,364800.0
2004-09-01 12:30:00,5.25,5.26,5.25,5.25,600000.0,4.0151,4.0227,4.0151,4.0151,600000.0
2004-09-01 13:00:00,5.25,5.26,5.23,5.23,1267200.0,4.0151,4.0227,3.9998,3.9998,1267200.0
2004-09-01 13:30:00,5.23,5.25,5.23,5.25,402000.0,3.9998,4.0151,3.9998,4.0151,402000.0
2004-09-01 14:00:00,5.25,5.25,5.23,5.23,432000.0,4.0151,4.0151,3.9998,3.9998,432000.0
2004-09-01 14:30:00,5.23,5.23,5.22,5.23,446400.0,3.9998,3.9998,3.9921,3.9998,446400.0
2004-09-01 15:00:00,5.23,5.23,5.2,5.22,606400.0,3.9998,3.9998,3.9768,3.9921,606400.0
2004-09-01 15:30:00,5.21,5.24,5.21,5.24,728000.0,3.9845,4.0074,3.9845,4.0074,728000.0
2004-09-02 09:30:00,5.3,5.4,5.3,5.38,3423600.0,4.0533,4.1298,4.0533,4.1145,3423600.0
2004-09-02 10:00:00,5.38,5.4,5.33,5.36,1590400.0,4.1145,4.1298,4.0763,4.0992,1590400.0
2004-09-02 10:30:00,5.36,5.36,5.34,5.35,1012400.0,4.0992,4.0992,4.0839,4.0915,1012400.0
2004-09-02 11:00:00,5.35,5.36,5.34,5.34,937600.0,4.0915,4.0992,4.0839,4.0839,937600.0
2004-09-02 11:30:00,5.34,5.34,5.33,5.34,1120400.0,4.0839,4.0839,4.0763,4.0839,1120400.0
2004-09-02 12:00:00,5.35,5.35,5.34,5.35,950800.0,4.0915,4.0915,4.0839,4.0915,950800.0
2004-09-02 12:30:00,5.35,5.35,5.34,5.34,134800.0,4.0915,4.0915,4.0839,4.0839,134800.0
2004-09-02 13:00:00,5.34,5.35,5.34,5.34,468800.0,4.0839,4.0915,4.0839,4.0839,468800.0
2004-09-02 13:30:00,5.34,5.34,5.33,5.34,1075200.0,4.0839,4.0839,4.0763,4.0839,1075200.0
2004-09-02 14:00:00,5.34,5.36,5.34,5.36,942800.0,4.0839,4.0992,4.0839,4.0992,942800.0
2004-09-02 14:30:00,5.36,5.41,5.35,5.41,1526000.0,4.0992,4.1374,4.0915,4.1374,1526000.0
2004-09-02 15:00:00,5.41,5.44,5.41,5.43,1185200.0,4.1374,4.1604,4.1374,4.1527,1185200.0
2004-09-02 15:30:00,5.43,5.44,5.42,5.44,1775200.0,4.1527,4.1604,4.1451,4.1604,1775200.0
2004-09-03 09:30:00,5.43,5.49,5.41,5.47,1180400.0,4.1527,4.1986,4.1374,4.1833,1180400.0
2004-09-03 10:00:00,5.47,5.47,5.43,5.44,565600.0,4.1833,4.1833,4.1527,4.1604,565600.0
2004-09-03 10:30:00,5.44,5.46,5.43,5.43,365200.0,4.1604,4.1757,4.1527,4.1527,365200.0
2004-09-03 11:00:00,5.44,5.47,5.43,5.46,320800.0,4.1604,4.1833,4.1527,4.1757,320800.0
2004-09-03 11:30:00,5.46,5.5,5.46,5.49,516000.0,4.1757,4.2063,4.1757,4.1986,516000.0
2004-09-03 12:00:00,5.48,5.49,5.48,5.48,245600.0,4.191,4.1986,4.191,4.191,245600.0
2004-09-03 12:30:00,5.48,5.49,5.48,5.48,198800.0,4.191,4.1986,4.191,4.191,198800.0
2004-09-03 13:00:00,5.48,5.5,5.48,5.49,286800.0,4.191,4.2063,4.191,4.1986,286800.0
2004-09-03 13:30:00,5.49,5.51,5.49,5.51,317200.0,4.1986,4.2139,4.1986,4.2139,317200.0
2004-09-03 14:00:00,5.51,5.51,5.5,5.5,310800.0,4.2139,4.2139,4.2063,4.2063,310800.0
2004-09-03 14:30:00,5.5,5.5,5.48,5.49,274400.0,4.2063,4.2063,4.191,4.1986,274400.0
2004-09-03 15:00:00,5.49,5.51,5.49,5.51,501200.0,4.1986,4.2139,4.1986,4.2139,501200.0
2004-09-03 15:30:00,5.51,5.52,5.5,5.51,1137200.0,4.2139,4.2216,4.2063,4.2139,1137200.0
2004-09-07 09:30:00,5.51,5.54,5.5,5.5,741200.0,4.2139,4.2369,4.2063,4.2063,741200.0
2004-09-07 10:00:00,5.5,5.5,5.48,5.49,620400.0,4.2063,4.2063,4.191,4.1986,620400.0
2004-09-07 10:30:00,5.49,5.49,5.45,5.45,1128000.0,4.1986,4.1986,4.168,4.168,1128000.0
2004-09-07 11:00:00,5.46,5.5,5.46,5.49,384400.0,4.1757,4.2063,4.1757,4.1986,384400.0
2004-09-07 11:30:00,5.49,5.52,5.49,5.49,472800.0,4.1986,4.2216,4.1986,4.1986,472800.0
2004-09-07 12:00:00,5.49,5.5,5.49,5.5,345200.0,4.1986,4.2063,4.1986,4.2063,345200.0
2004-09-07 12:30:00,5.5,5.53,5.5,5.52,286400.0,4.2063,4.2292,4.2063,4.2216,286400.0
2004-09-07 13:00:00,5.52,5.53,5.51,5.51,283600.0,4.2216,4.2292,4.2139,4.2139,283600.0
2004-09-07 13:30:00,5.51,5.52,5.51,5.52,368800.0,4.2139,4.2216,4.2139,4.2216,368800.0
2004-09-07 14:00:00,5.51,5.51,5.49,5.49,678400.0,4.2139,4.2139,4.1986,4.1986,678400.0
2004-09-07 14:30:00,5.49,5.49,5.47,5.48,600000.0,4.1986,4.1986,4.1833,4.191,600000.0
2004-09-07 15:00:00,5.48,5.49,5.47,5.48,537200.0,4.191,4.1986,4.1833,4.191,537200.0
2004-09-07 15:30:00,5.48,5.48,5.46,5.46,1775200.0,4.191,4.191,4.1757,4.1757,1775200.0
2004-09-08 09:30:00,5.49,5.52,5.46,5.5,1232400.0,4.1986,4.2216,4.1757,4.2063,1232400.0
2004-09-08 10:00:00,5.5,5.52,5.49,5.5,532800.0,4.2063,4.2216,4.1986,4.2063,532800.0
2004-09-08 10:30:00,5.5,5.5,5.44,5.45,1086400.0,4.2063,4.2063,4.1604,4.168,1086400.0
2004-09-08 11:00:00,5.45,5.46,5.44,5.45,486400.0,4.168,4.1757,4.1604,4.168,486400.0
2004-09-08 11:30:00,5.45,5.49,5.44,5.48,601600.0,4.168,4.1986,4.1604,4.191,601600.0
2004-09-08 12:00:00,5.48,5.49,5.47,5.48,360400.0,4.191,4.1986,4.1833,4.191,360400.0
2004-09-08 12:30:00,5.48,5.5,5.47,5.48,272800.0,4.191,4.2063,4.1833,4.191,272800.0
2004-09-08 13:00:00,5.48,5.5,5.48,5.49,317600.0,4.191,4.2063,4.191,4.1986,317600.0
2004-09-08 13:30:00,5.49,5.49,5.46,5.47,212400.0,4.1986,4.1986,4.1757,4.1833,212400.0
2004-09-08 14:00:00,5.46,5.47,5.45,5.47,224800.0,4.1757,4.1833,4.168,4.1833,224800.0
2004-09-08 14:30:00,5.46,5.46,5.44,5.45,248000.0,4.1757,4.1757,4.1604,4.168,248000.0
2004-09-08 15:00:00,5.44,5.45,5.43,5.43,308400.0,4.1604,4.168,4.1527,4.1527,308400.0
2004-09-08 15:30:00,5.43,5.45,5.43,5.43,398000.0,4.1527,4.168,4.1527,4.1527,398000.0
2004-09-09 09:30:00,5.43,5.43,5.35,5.36,678000.0,4.1527,4.1527,4.0915,4.0992,678000.0
2004-09-09 10:00:00,5.36,5.36,5.33,5.35,407200.0,4.0992,4.0992,4.0763,4.0915,407200.0
2004-09-09 10:30:00,5.35,5.36,5.33,5.35,578400.0,4.0915,4.0992,4.0763,4.0915,578400.0
2004-09-09 11:00:00,5.35,5.36,5.34,5.34,307600.0,4.0915,4.0992,4.0839,4.0839,307600.0
2004-09-09 11:30:00,5.34,5.34,5.33,5.34,287600.0,4.0839,4.0839,4.0763,4.0839,287600.0
2004-09-09 12:00:00,5.34,5.36,5.33,5.36,934000.0,4.0839,4.0992,4.0763,4.0992,934000.0
2004-09-09 12:30:00,5.36,5.38,5.36,5.38,271600.0,4.0992,4.1145,4.0992,4.1145,271600.0
2004-09-09 13:00:00,5.38,5.38,5.36,5.38,334800.0,4.1145,4.1145,4.0992,4.1145,334800.0
2004-09-09 13:30:00,5.38,5.38,5.35,5.37,428800.0,4.1145,4.1145,4.0915,4.1068,428800.0
2004-09-09 14:00:00,5.37,5.37,5.36,5.37,388000.0,4.1068,4.1068,4.0992,4.1068,388000.0
2004-09-09 14:30:00,5.37,5.4,5.37,5.4,338000.0,4.1068,4.1298,4.1068,4.1298,338000.0
2004-09-09 15:00:00,5.4,5.4,5.37,5.37,384000.0,4.1298,4.1298,4.1068,4.1068,384000.0
2004-09-09 15:30:00,5.37,5.37,5.35,5.36,798000.0,4.1068,4.1068,4.0915,4.0992,798000.0
2004-09-10 09:30:00,5.36,5.41,5.35,5.4,562000.0,4.0992,4.1374,4.0915,4.1298,562000.0
2004-09-10 10:00:00,5.4,5.41,5.38,5.39,280000.0,4.1298,4.1374,4.1145,4.1221,280000.0
2004-09-10 10:30:00,5.39,5.4,5.38,5.38,137200.0,4.1221,4.1298,4.1145,4.1145,137200.0
2004-09-10 11:00:00,5.38,5.43,5.38,5.43,362000.0,4.1145,4.1527,4.1145,4.1527,362000.0
2004-09-10 11:30:00,5.43,5.43,5.41,5.42,160800.0,4.1527,4.1527,4.1374,4.1451,160800.0
2004-09-10 12:00:00,5.42,5.43,5.42,5.43,230400.0,4.1451,4.1527,4.1451,4.1527,230400.0
2004-09-10 12:30:00,5.43,5.43,5.42,5.43,176800.0,4.1527,4.1527,4.1451,4.1527,176800.0
2004-09-10 13:00:00,5.43,5.47,5.43,5.46,457600.0,4.1527,4.1833,4.1527,4.1757,457600.0
2004-09-10 13:30:00,5.46,5.46,5.43,5.43,150000.0,4.1757,4.1757,4.1527,4.1527,150000.0
2004-09-10 14:00:00,5.43,5.49,5.43,5.48,290400.0,4.1527,4.1986,4.1527,4.191,290400.0
2004-09-10 14:30:00,5.48,5.5,5.48,5.5,431200.0,4.191,4.2063,4.191,4.2063,431200.0
2004-09-10 15:00:00,5.5,5.5,5.49,5.5,329200.0,4.2063,4.2063,4.1986,4.2063,329200.0
2004-09-10 15:30:00,5.5,5.5,5.47,5.48,521200.0,4.2063,4.2063,4.1833,4.191,521200.0
2004-09-13 09:30:00,5.46,5.53,5.44,5.51,478000.0,4.1757,4.2292,4.1604,4.2139,478000.0
2004-09-13 10:00:00,5.51,5.53,5.5,5.52,301600.0,4.2139,4.2292,4.2063,4.2216,301600.0
2004-09-13 10:30:00,5.52,5.56,5.52,5.55,343600.0,4.2216,4.2522,4.2216,4.2445,343600.0
2004-09-13 11:00:00,5.55,5.56,5.53,5.54,370800.0,4.2445,4.2522,4.2292,4.2369,370800.0
2004-09-13 11:30:00,5.54,5.55,5.53,5.53,290400.0,4.2369,4.2445,4.2292,4.2292,290400.0
2004-09-13 12:00:00,5.53,5.54,5.53,5.54,290000.0,4.2292,4.2369,4.2292,4.2369,290000.0
2004-09-13 12:30:00,5.54,5.55,5.53,5.55,316400.0,4.2369,4.2445,4.2292,4.2445,316400.0
2004-09-13 13:00:00,5.55,5.56,5.54,5.54,388800.0,4.2445,4.2522,4.2369,4.2369,388800.0
2004-09-13 13:30:00,5.54,5.54,5.52,5.53,269200.0,4.2369,4.2369,4.2216,4.2292,269200.0
2004-09-13 14:00:00,5.53,5.55,5.52,5.52,332000.0,4.2292,4.2445,4.2216,4.2216,332000.0
2004-09-13 14:30:00,5.53,5.55,5.53,5.54,590000.0,4.2292,4.2445,4.2292,4.2369,590000.0
2004-09-13 15:00:00,5.54,5.55,5.53,5.55,524000.0,4.2369,4.2445,4.2292,4.2445,524000.0
2004-09-13 15:30:00,5.55,5.56,5.54,5.56,1113200.0,4.2445,4.2522,4.2369,4.2522,1113200.0
2004-09-14 09:30:00,5.56,5.59,5.54,5.59,851200.0,4.2522,4.2751,4.2369,4.2751,851200.0
2004-09-14 10:00:00,5.59,5.61,5.57,5.59,859600.0,4.2751,4.2904,4.2598,4.2751,859600.0
2004-09-14 10:30:00,5.59,5.63,5.59,5.63,978400.0,4.2751,4.3057,4.2751,4.3057,978400.0
2004-09-14 11:00:00,5.63,5.64,5.62,5.62,560800.0,4.3057,4.3133,4.298,4.298,560800.0
2004-09-14 11:30:00,5.62,5.64,5.61,5.62,636400.0,4.298,4.3133,4.2904,4.298,636400.0
2004-09-14 12:00:00,5.62,5.64,5.62,5.63,405200.0,4.298,4.3133,4.298,4.3057,405200.0
2004-09-14 12:30:00,5.63,5.66,5.63,5.65,418800.0,4.3057,4.3286,4.3057,4.321,418800.0
2004-09-14 13:00:00,5.65,5.67,5.64,5.64,450800.0,4.321,4.3363,4.3133,4.3133,450800.0
2004-09-14 13:30:00,5.64,5.68,5.63,5.66,643600.0,4.3133,4.3439,4.3057,4.3286,643600.0
2004-09-14 14:00:00,5.66,5.66,5.64,5.64,334800.0,4.3286,4.3286,4.3133,4.3133,334800.0
2004-09-14 14:30:00,5.64,5.65,5.63,5.64,598400.0,4.3133,4.321,4.3057,4.3133,598400.0
2004-09-14 15:00:00,5.64,5.67,5.64,5.65,723600.0,4.3133,4.3363,4.3133,4.321,723600.0
2004-09-14 15:30:00,5.65,5.65,5.62,5.62,1181200.0,4.321,4.321,4.298,4.298,1181200.0
2004-09-15 09:30:00,5.62,5.68,5.6,5.64,527200.0,4.298,4.3439,4.2827,4.3133,527200.0
2004-09-15 10:00:00,5.64,5.65,5.62,5.63,870400.0,4.3133,4.321,4.298,4.3057,870400.0
2004-09-15 10:30:00,5.63,5.64,5.62,5.62,512000.0,4.3057,4.3133,4.298,4.298,512000.0
2004-09-15 11:00:00,5.62,5.64,5.61,5.64,334000.0,4.298,4.3133,4.2904,4.3133,334000.0
2004-09-15 11:30:00,5.64,5.64,5.62,5.64,622800.0,4.3133,4.3133,4.298,4.3133,622800.0
2004-09-15 12:00:00,5.64,5.64,5.62,5.63,794000.0,4.3133,4.3133,4.298,4.3057,794000.0
2004-09-15 12:30:00,5.62,5.63,5.6,5.61,237200.0,4.298,4.3057,4.2827,4.2904,237200.0
2004-09-15 13:00:00,5.61,5.61,5.6,5.61,182000.0,4.2904,4.2904,4.2827,4.2904,182000.0
2004-09-15 13:30:00,5.61,5.63,5.61,5.63,460000.0,4.2904,4.3057,4.2904,4.3057,460000.0
2004-09-15 14:00:00,5.63,5.64,5.63,5.64,361200.0,4.3057,4.3133,4.3057,4.3133,361200.0
2004-09-15 14:30:00,5.64,5.65,5.62,5.63,329600.0,4.3133,4.321,4.298,4.3057,329600.0
2004-09-15 15:00:00,5.63,5.64,5.62,5.63,423200.0,4.3057,4.3133,4.298,4.3057,423200.0
2004-09-15 15:30:00,5.63,5.63,5.61,5.62,782000.0,4.3057,4.3057,4.2904,4.298,782000.0
2004-09-16 09:30:00,5.65,5.65,5.58,5.61,759600.0,4.321,4.321,4.2674,4.2904,759600.0
2004-09-16 10:00:00,5.61,5.61,5.58,5.6,709600.0,4.2904,4.2904,4.2674,4.2827,709600.0
2004-09-16 10:30:00,5.6,5.63,5.59,5.63,486000.0,4.2827,4.3057,4.2751,4.3057,486000.0
2004-09-16 11:00:00,5.63,5.63,5.6,5.61,435600.0,4.3057,4.3057,4.2827,4.2904,435600.0
2004-09-16 11:30:00,5.61,5.62,5.61,5.62,328800.0,4.2904,4.298,4.2904,4.298,328800.0
2004-09-16 12:00:00,5.62,5.63,5.61,5.63,411200.0,4.298,4.3057,4.2904,4.3057,411200.0
2004-09-16 12:30:00,5.63,5.65,5.63,5.65,354000.0,4.3057,4.321,4.3057,4.321,354000.0
2004-09-16 13:00:00,5.65,5.65,5.64,5.65,230800.0,4.321,4.321,4.3133,4.321,230800.0
2004-09-16 13:30:00,5.65,5.65,5.63,5.64,326000.0,4.321,4.321,4.3057,4.3133,326000.0
2004-09-16 14:00:00,5.64,5.65,5.63,5.63,290000.0,4.3133,4.321,4.3057,4.3057,290000.0
2004-09-16 14:30:00,5.63,5.64,5.63,5.63,228000.0,4.3057,4.3133,4.3057,4.3057,228000.0
2004-09-16 15:00:00,5.63,5.63,5.6,5.6,753200.0,4.3057,4.3057,4.2827,4.2827,753200.0
2004-09-16 15:30:00,5.61,5.62,5.6,5.62,2145600.0,4.2904,4.298,4.2827,4.298,2145600.0
2004-09-17 09:30:00,5.63,5.64,5.61,5.62,1806000.0,4.3057,4.3133,4.2904,4.298,1806000.0
2004-09-17 10:00:00,5.62,5.62,5.61,5.62,452000.0,4.298,4.298,4.2904,4.298,452000.0
2004-09-17 10:30:00,5.61,5.64,5.61,5.64,428400.0,4.2904,4.3133,4.2904,4.3133,428400.0
2004-09-17 11:00:00,5.63,5.63,5.6,5.6,544800.0,4.3057,4.3057,4.2827,4.2827,544800.0
2004-09-17 11:30:00,5.6,5.63,5.6,5.61,298000.0,4.2827,4.3057,4.2827,4.2904,298000.0
2004-09-17 12:00:00,5.61,5.63,5.6,5.62,147600.0,4.2904,4.3057,4.2827,4.298,147600.0
2004-09-17 12:30:00,5.63,5.63,5.62,5.62,130400.0,4.3057,4.3057,4.298,4.298,130400.0
2004-09-17 13:00:00,5.62,5.62,5.6,5.61,261600.0,4.298,4.298,4.2827,4.2904,261600.0
2004-09-17 13:30:00,5.61,5.61,5.54,5.55,463600.0,4.2904,4.2904,4.2369,4.2445,463600.0
2004-09-17 14:00:00,5.55,5.56,5.54,5.54,432400.0,4.2445,4.2522,4.2369,4.2369,432400.0
2004-09-17 14:30:00,5.54,5.55,5.54,5.54,490800.0,4.2369,4.2445,4.2369,4.2369,490800.0
2004-09-17 15:00:00,5.54,5.54,5.51,5.52,662000.0,4.2369,4.2369,4.2139,4.2216,662000.0
2004-09-17 15:30:00,5.52,5.53,5.51,5.53,904400.0,4.2216,4.2292,4.2139,4.2292,904400.0
2004-09-20 09:30:00,5.53,5.55,5.48,5.48,754400.0,4.2292,4.2445,4.191,4.191,754400.0
2004-09-20 10:00:00,5.48,5.52,5.48,5.5,1212800.0,4.191,4.2216,4.191,4.2063,1212800.0
2004-09-20 10:30:00,5.51,5.51,5.49,5.5,287200.0,4.2139,4.2139,4.1986,4.2063,287200.0
2004-09-20 11:00:00,5.5,5.5,5.49,5.5,201200.0,4.2063,4.2063,4.1986,4.2063,201200.0
2004-09-20 11:30:00,5.5,5.5,5.5,5.5,263200.0,4.2063,4.2063,4.2063,4.2063,263200.0
2004-09-20 12:00:00,5.5,5.51,5.5,5.51,382400.0,4.2063,4.2139,4.2063,4.2139,382400.0
2004-09-20 12:30:00,5.51,5.51,5.49,5.49,231200.0,4.2139,4.2139,4.1986,4.1986,231200.0
2004-09-20 13:00:00,5.49,5.51,5.49,5.5,199600.0,4.1986,4.2139,4.1986,4.2063,199600.0
2004-09-20 13:30:00,5.5,5.51,5.49,5.51,191600.0,4.2063,4.2139,4.1986,4.2139,191600.0
2004-09-20 14:00:00,5.51,5.52,5.49,5.5,487200.0,4.2139,4.2216,4.1986,4.2063,487200.0
2004-09-20 14:30:00,5.5,5.5,5.49,5.5,332800.0,4.2063,4.2063,4.1986,4.2063,332800.0
2004-09-20 15:00:00,5.5,5.52,5.5,5.52,420000.0,4.2063,4.2216,4.2063,4.2216,420000.0
2004-09-20 15:30:00,5.52,5.53,5.49,5.51,1465200.0,4.2216,4.2292,4.1986,4.2139,1465200.0
2004-09-21 09:30:00,5.5,5.62,5.5,5.62,1096000.0,4.2063,4.298,4.2063,4.298,1096000.0
2004-09-21 10:00:00,5.61,5.63,5.6,5.6,1820000.0,4.2904,4.3057,4.2827,4.2827,1820000.0
2004-09-21 10:30:00,5.6,5.6,5.58,5.59,228800.0,4.2827,4.2827,4.2674,4.2751,228800.0
2004-09-21 11:00:00,5.59,5.61,5.58,5.6,353200.0,4.2751,4.2904,4.2674,4.2827,353200.0
2004-09-21 11:30:00,5.6,5.61,5.6,5.61,468000.0,4.2827,4.2904,4.2827,4.2904,468000.0
2004-09-21 12:00:00,5.61,5.61,5.59,5.6,196000.0,4.2904,4.2904,4.2751,4.2827,196000.0
2004-09-21 12:30:00,5.6,5.61,5.6,5.6,271600.0,4.2827,4.2904,4.2827,4.2827,271600.0
2004-09-21 13:00:00,5.6,5.61,5.6,5.6,379200.0,4.2827,4.2904,4.2827,4.2827,379200.0
2004-09-21 13:30:00,5.6,5.61,5.6,5.61,298800.0,4.2827,4.2904,4.2827,4.2904,298800.0
2004-09-21 14:00:00,5.61,5.62,5.59,5.6,887600.0,4.2904,4.298,4.2751,4.2827,887600.0
2004-09-21 14:30:00,5.6,5.64,5.6,5.64,748000.0,4.2827,4.3133,4.2827,4.3133,748000.0
2004-09-21 15:00:00,5.64,5.66,5.64,5.65,870800.0,4.3133,4.3286,4.3133,4.321,870800.0
2004-09-21 15:30:00,5.65,5.65,5.61,5.61,821600.0,4.321,4.321,4.2904,4.2904,821600.0
2004-09-22 09:30:00,5.6,5.6,5.53,5.57,952400.0,4.2827,4.2827,4.2292,4.2598,952400.0
2004-09-22 10:00:00,5.57,5.57,5.51,5.55,1643200.0,4.2598,4.2598,4.2139,4.2445,1643200.0
2004-09-22 10:30:00,5.55,5.59,5.53,5.59,3017200.0,4.2445,4.2751,4.2292,4.2751,3017200.0
2004-09-22 11:00:00,5.58,5.59,5.55,5.56,290400.0,4.2674,4.2751,4.2445,4.2522,290400.0
2004-09-22 11:30:00,5.55,5.55,5.53,5.53,440400.0,4.2445,4.2445,4.2292,4.2292,440400.0
2004-09-22 12:00:00,5.53,5.54,5.52,5.53,1023600.0,4.2292,4.2369,4.2216,4.2292,1023600.0
2004-09-22 12:30:00,5.53,5.53,5.52,5.53,318800.0,4.2292,4.2292,4.2216,4.2292,318800.0
2004-09-22 13:00:00,5.53,5.55,5.52,5.54,710400.0,4.2292,4.2445,4.2216,4.2369,710400.0
2004-09-22 13:30:00,5.54,5.55,5.53,5.53,590800.0,4.2369,4.2445,4.2292,4.2292,590800.0
2004-09-22 14:00:00,5.53,5.55,5.53,5.55,3256800.0,4.2292,4.2445,4.2292,4.2445,3256800.0
2004-09-22 14:30:00,5.55,5.56,5.55,5.55,1346800.0,4.2445,4.2522,4.2445,4.2445,1346800.0
2004-09-22 15:00:00,5.55,5.56,5.54,5.55,835200.0,4.2445,4.2522,4.2369,4.2445,835200.0
2004-09-22 15:30:00,5.55,5.55,5.52,5.53,1737200.0,4.2445,4.2445,4.2216,4.2292,1737200.0
2004-09-23 09:30:00,5.53,5.56,5.31,5.56,1119200.0,4.2292,4.2522,4.061,4.2522,1119200.0
2004-09-23 10:00:00,5.57,5.59,5.55,5.57,1098000.0,4.2598,4.2751,4.2445,4.2598,1098000.0
2004-09-23 10:30:00,5.57,5.57,5.54,5.57,805600.0,4.2598,4.2598,4.2369,4.2598,805600.0
2004-09-23 11:00:00,5.57,5.57,5.56,5.56,777200.0,4.2598,4.2598,4.2522,4.2522,777200.0
2004-09-23 11:30:00,5.56,5.57,5.55,5.55,417600.0,4.2522,4.2598,4.2445,4.2445,417600.0
2004-09-23 12:00:00,5.54,5.56,5.54,5.56,524400.0,4.2369,4.2522,4.2369,4.2522,524400.0
2004-09-23 12:30:00,5.56,5.56,5.54,5.54,418000.0,4.2522,4.2522,4.2369,4.2369,418000.0
2004-09-23 13:00:00,5.54,5.56,5.54,5.55,502400.0,4.2369,4.2522,4.2369,4.2445,502400.0
2004-09-23 13:30:00,5.55,5.55,5.53,5.54,262400.0,4.2445,4.2445,4.2292,4.2369,262400.0
2004-09-23 14:00:00,5.54,5.56,5.53,5.56,1288800.0,4.2369,4.2522,4.2292,4.2522,1288800.0
2004-09-23 14:30:00,5.56,5.57,5.55,5.55,1602800.0,4.2522,4.2598,4.2445,4.2445,1602800.0
2004-09-23 15:00:00,5.55,5.55,5.54,5.54,724400.0,4.2445,4.2445,4.2369,4.2369,724400.0
2004-09-23 15:30:00,5.54,5.54,5.51,5.51,1140800.0,4.2369,4.2369,4.2139,4.2139,1140800.0
2004-09-24 09:30:00,5.5,5.53,5.48,5.52,1360400.0,4.2063,4.2292,4.191,4.2216,1360400.0
2004-09-24 10:00:00,5.52,5.52,5.49,5.51,798000.0,4.2216,4.2216,4.1986,4.2139,798000.0
2004-09-24 10:30:00,5.51,5.52,5.5,5.51,554000.0,4.2139,4.2216,4.2063,4.2139,554000.0
2004-09-24 11:00:00,5.51,5.51,5.5,5.5,539200.0,4.2139,4.2139,4.2063,4.2063,539200.0
2004-09-24 11:30:00,5.5,5.5,5.48,5.49,433600.0,4.2063,4.2063,4.191,4.1986,433600.0
2004-09-24 12:00:00,5.49,5.5,5.48,5.5,658400.0,4.1986,4.2063,4.191,4.2063,658400.0
2004-09-24 12:30:00,5.5,5.5,5.48,5.49,1031200.0,4.2063,4.2063,4.191,4.1986,1031200.0
2004-09-24 13:00:00,5.49,5.49,5.48,5.49,789200.0,4.1986,4.1986,4.191,4.1986,789200.0
2004-09-24 13:30:00,5.49,5.5,5.49,5.49,957200.0,4.1986,4.2063,4.1986,4.1986,957200.0
2004-09-24 14:00:00,5.5,5.51,5.48,5.49,961200.0,4.2063,4.2139,4.191,4.1986,961200.0
2004-09-24 14:30:00,5.49,5.5,5.48,5.49,680400.0,4.1986,4.2063,4.191,4.1986,680400.0
2004-09-24 15:00:00,5.5,5.5,5.49,5.5,918000.0,4.2063,4.2063,4.1986,4.2063,918000.0
2004-09-24 15:30:00,5.5,5.5,5.48,5.49,1010800.0,4.2063,4.2063,4.191,4.1986,1010800.0
2004-09-27 09:30:00,5.48,5.5,5.47,5.49,797600.0,4.191,4.2063,4.1833,4.1986,797600.0
2004-09-27 10:00:00,5.49,5.5,5.47,5.48,508800.0,4.1986,4.2063,4.1833,4.191,508800.0
2004-09-27 10:30:00,5.48,5.49,5.46,5.49,502000.0,4.191,4.1986,4.1757,4.1986,502000.0
2004-09-27 11:00:00,5.49,5.5,5.49,5.5,575200.0,4.1986,4.2063,4.1986,4.2063,575200.0
2004-09-27 11:30:00,5.5,5.5,5.49,5.49,288800.0,4.2063,4.2063,4.1986,4.1986,288800.0
2004-09-27 12:00:00,5.49,5.5,5.48,5.49,314800.0,4.1986,4.2063,4.191,4.1986,314800.0
2004-09-27 12:30:00,5.49,5.51,5.49,5.5,183200.0,4.1986,4.2139,4.1986,4.2063,183200.0
2004-09-27 13:00:00,5.5,5.5,5.49,5.5,203200.0,4.2063,4.2063,4.1986,4.2063,203200.0
2004-09-27 13:30:00,5.5,5.5,5.49,5.49,127200.0,4.2063,4.2063,4.1986,4.1986,127200.0
2004-09-27 14:00:00,5.49,5.49,5.47,5.47,894000.0,4.1986,4.1986,4.1833,4.1833,894000.0
2004-09-27 14:30:00,5.47,5.48,5.46,5.47,264000.0,4.1833,4.191,4.1757,4.1833,264000.0
2004-09-27 15:00:00,5.47,5.49,5.47,5.48,313200.0,4.1833,4.1986,4.1833,4.191,313200.0
2004-09-27 15:30:00,5.48,5.48,5.47,5.47,819200.0,4.191,4.191,4.1833,4.1833,819200.0
2004-09-28 09:30:00,5.46,5.49,5.46,5.47,945200.0,4.1757,4.1986,4.1757,4.1833,945200.0
2004-09-28 10:00:00,5.46,5.47,5.44,5.47,627600.0,4.1757,4.1833,4.1604,4.1833,627600.0
2004-09-28 10:30:00,5.47,5.47,5.45,5.46,768400.0,4.1833,4.1833,4.168,4.1757,768400.0
2004-09-28 11:00:00,5.46,5.47,5.43,5.43,835600.0,4.1757,4.1833,4.1527,4.1527,835600.0
2004-09-28 11:30:00,5.43,5.46,5.43,5.46,583600.0,4.1527,4.1757,4.1527,4.1757,583600.0
2004-09-28 12:00:00,5.46,5.46,5.44,5.44,637200.0,4.1757,4.1757,4.1604,4.1604,637200.0
2004-09-28 12:30:00,5.45,5.45,5.43,5.45,383200.0,4.168,4.168,4.1527,4.168,383200.0
2004-09-28 13:00:00,5.45,5.45,5.43,5.43,344800.0,4.168,4.168,4.1527,4.1527,344800.0
2004-09-28 13:30:00,5.43,5.45,5.43,5.44,395600.0,4.1527,4.168,4.1527,4.1604,395600.0
2004-09-28 14:00:00,5.44,5.44,5.43,5.44,268800.0,4.1604,4.1604,4.1527,4.1604,268800.0
2004-09-28 14:30:00,5.44,5.46,5.44,5.45,592000.0,4.1604,4.1757,4.1604,4.168,592000.0
2004-09-28 15:00:00,5.45,5.46,5.45,5.46,425600.0,4.168,4.1757,4.168,4.1757,425600.0
2004-09-28 15:30:00,5.46,5.47,5.44,5.45,698000.0,4.1757,4.1833,4.1604,4.168,698000.0
2004-09-29 09:30:00,5.44,5.48,5.43,5.47,828000.0,4.1604,4.191,4.1527,4.1833,828000.0
2004-09-29 10:00:00,5.47,5.47,5.43,5.45,1517200.0,4.1833,4.1833,4.1527,4.168,1517200.0
2004-09-29 10:30:00,5.44,5.49,5.44,5.49,846800.0,4.1604,4.1986,4.1604,4.1986,846800.0
2004-09-29 11:00:00,5.48,5.5,5.47,5.49,906800.0,4.191,4.2063,4.1833,4.1986,906800.0
2004-09-29 11:30:00,5.48,5.49,5.47,5.47,344800.0,4.191,4.1986,4.1833,4.1833,344800.0
2004-09-29 12:00:00,5.47,5.48,5.45,5.45,530800.0,4.1833,4.191,4.168,4.168,530800.0
2004-09-29 12:30:00,5.45,5.47,5.45,5.47,370000.0,4.168,4.1833,4.168,4.1833,370000.0
2004-09-29 13:00:00,5.47,5.47,5.45,5.46,276400.0,4.1833,4.1833,4.168,4.1757,276400.0
2004-09-29 13:30:00,5.46,5.47,5.45,5.46,471600.0,4.1757,4.1833,4.168,4.1757,471600.0
2004-09-29 14:00:00,5.46,5.46,5.45,5.45,405200.0,4.1757,4.1757,4.168,4.168,405200.0
2004-09-29 14:30:00,5.45,5.46,5.45,5.45,564000.0,4.168,4.1757,4.168,4.168,564000.0
2004-09-29 15:00:00,5.44,5.46,5.44,5.45,711200.0,4.1604,4.1757,4.1604,4.168,711200.0
2004-09-29 15:30:00,5.45,5.47,5.45,5.46,921200.0,4.168,4.1833,4.168,4.1757,921200.0
2004-09-30 09:30:00,5.5,5.5,5.45,5.48,1058400.0,4.2063,4.2063,4.168,4.191,1058400.0
2004-09-30 10:00:00,5.48,5.49,5.45,5.47,352400.0,4.191,4.1986,4.168,4.1833,352400.0
2004-09-30 10:30:00,5.48,5.48,5.46,5.47,334400.0,4.191,4.191,4.1757,4.1833,334400.0
2004-09-30 11:00:00,5.47,5.47,5.45,5.46,731200.0,4.1833,4.1833,4.168,4.1757,731200.0
2004-09-30 11:30:00,5.46,5.46,5.45,5.46,366800.0,4.1757,4.1757,4.168,4.1757,366800.0
2004-09-30 12:00:00,5.46,5.49,5.46,5.49,525600.0,4.1757,4.1986,4.1757,4.1986,525600.0
2004-09-30 12:30:00,5.49,5.51,5.48,5.49,449200.0,4.1986,4.2139,4.191,4.1986,449200.0
2004-09-30 13:00:00,5.49,5.5,5.48,5.49,410400.0,4.1986,4.2063,4.191,4.1986,410400.0
2004-09-30 13:30:00,5.49,5.53,5.49,5.53,481200.0,4.1986,4.2292,4.1986,4.2292,481200.0
2004-09-30 14:00:00,5.53,5.53,5.52,5.52,617200.0,4.2292,4.2292,4.2216,4.2216,617200.0
2004-09-30 14:30:00,5.52,5.53,5.46,5.49,1170800.0,4.2216,4.2292,4.1757,4.1986,1170800.0
2004-09-30 15:00:00,5.49,5.51,5.47,5.5,986800.0,4.1986,4.2139,4.1833,4.2063,986800.0
2004-09-30 15:30:00,5.5,5.52,5.5,5.51,943200.0,4.2063,4.2216,4.2063,4.2139,943200.0
2004-10-01 09:30:00,5.57,5.64,5.57,5.6,1236400.0,4.2598,4.3133,4.2598,4.2827,1236400.0
2004-10-01 10:00:00,5.6,5.66,5.6,5.65,553600.0,4.2827,4.3286,4.2827,4.321,553600.0
2004-10-01 10:30:00,5.65,5.65,5.63,5.64,1226400.0,4.321,4.321,4.3057,4.3133,1226400.0
2004-10-01 11:00:00,5.64,5.66,5.64,5.66,695600.0,4.3133,4.3286,4.3133,4.3286,695600.0
2004-10-01 11:30:00,5.66,5.69,5.66,5.66,603600.0,4.3286,4.3516,4.3286,4.3286,603600.0
2004-10-01 12:00:00,5.66,5.68,5.66,5.68,349600.0,4.3286,4.3439,4.3286,4.3439,349600.0
2004-10-01 12:30:00,5.67,5.68,5.66,5.67,252800.0,4.3363,4.3439,4.3286,4.3363,252800.0
2004-10-01 13:00:00,5.67,5.68,5.67,5.68,491600.0,4.3363,4.3439,4.3363,4.3439,491600.0
2004-10-01 13:30:00,5.68,5.68,5.65,5.65,594400.0,4.3439,4.3439,4.321,4.321,594400.0
2004-10-01 14:00:00,5.65,5.66,5.64,5.66,382400.0,4.321,4.3286,4.3133,4.3286,382400.0
2004-10-01 14:30:00,5.66,5.66,5.64,5.64,412400.0,4.3286,4.3286,4.3133,4.3133,412400.0
2004-10-01 15:00:00,5.64,5.64,5.62,5.62,568400.0,4.3133,4.3133,4.298,4.298,568400.0
2004-10-01 15:30:00,5.62,5.63,5.61,5.62,665600.0,4.298,4.3057,4.2904,4.298,665600.0
2004-10-04 09:30:00,5.6,5.7,5.58,5.7,918800.0,4.2827,4.3592,4.2674,4.3592,918800.0
2004-10-04 10:00:00,5.69,5.71,5.68,5.7,607200.0,4.3516,4.3669,4.3439,4.3592,607200.0
2004-10-04 10:30:00,5.7,5.73,5.68,5.71,483200.0,4.3592,4.3822,4.3439,4.3669,483200.0
2004-10-04 11:00:00,5.7,5.71,5.68,5.68,377200.0,4.3592,4.3669,4.3439,4.3439,377200.0
2004-10-04 11:30:00,5.68,5.69,5.67,5.68,329600.0,4.3439,4.3516,4.3363,4.3439,329600.0
2004-10-04 12:00:00,5.68,5.68,5.68,5.68,212000.0,4.3439,4.3439,4.3439,4.3439,212000.0
2004-10-04 12:30:00,5.68,5.68,5.67,5.68,354000.0,4.3439,4.3439,4.3363,4.3439,354000.0
2004-10-04 13:00:00,5.68,5.68,5.67,5.68,222000.0,4.3439,4.3439,4.3363,4.3439,222000.0
2004-10-04 13:30:00,5.68,5.68,5.68,5.68,370800.0,4.3439,4.3439,4.3439,4.3439,370800.0
2004-10-04 14:00:00,5.68,5.68,5.67,5.68,662800.0,4.3439,4.3439,4.3363,4.3439,662800.0
2004-10-04 14:30:00,5.68,5.69,5.67,5.67,604400.0,4.3439,4.3516,4.3363,4.3363,604400.0
2004-10-04 15:00:00,5.68,5.68,5.65,5.65,754400.0,4.3439,4.3439,4.321,4.321,754400.0
2004-10-04 15:30:00,5.65,5.65,5.62,5.63,1284400.0,4.321,4.321,4.298,4.3057,1284400.0
2004-10-05 09:30:00,5.63,5.63,5.56,5.57,837600.0,4.3057,4.3057,4.2522,4.2598,837600.0
2004-10-05 10:00:00,5.57,5.57,5.54,5.56,450800.0,4.2598,4.2598,4.2369,4.2522,450800.0
2004-10-05 10:30:00,5.56,5.57,5.55,5.55,474000.0,4.2522,4.2598,4.2445,4.2445,474000.0
2004-10-05 11:00:00,5.55,5.56,5.55,5.56,344400.0,4.2445,4.2522,4.2445,4.2522,344400.0
2004-10-05 11:30:00,5.56,5.56,5.54,5.54,402000.0,4.2522,4.2522,4.2369,4.2369,402000.0
2004-10-05 12:00:00,5.54,5.55,5.54,5.54,2160400.0,4.2369,4.2445,4.2369,4.2369,2160400.0
2004-10-05 12:30:00,5.55,5.55,5.54,5.54,1328400.0,4.2445,4.2445,4.2369,4.2369,1328400.0
2004-10-05 13:00:00,5.55,5.55,5.54,5.54,264400.0,4.2445,4.2445,4.2369,4.2369,264400.0
2004-10-05 13:30:00,5.54,5.54,5.52,5.52,272000.0,4.2369,4.2369,4.2216,4.2216,272000.0
2004-10-05 14:00:00,5.52,5.52,5.51,5.51,495200.0,4.2216,4.2216,4.2139,4.2139,495200.0
2004-10-05 14:30:00,5.51,5.51,5.5,5.5,508800.0,4.2139,4.2139,4.2063,4.2063,508800.0
2004-10-05 15:00:00,5.5,5.52,5.5,5.52,726400.0,4.2063,4.2216,4.2063,4.2216,726400.0
2004-10-05 15:30:00,5.52,5.53,5.5,5.5,1191200.0,4.2216,4.2292,4.2063,4.2063,1191200.0
2004-10-06 09:30:00,5.51,5.55,5.48,5.54,862400.0,4.2139,4.2445,4.191,4.2369,862400.0
2004-10-06 10:00:00,5.54,5.55,5.53,5.54,533600.0,4.2369,4.2445,4.2292,4.2369,533600.0
2004-10-06 10:30:00,5.54,5.56,5.53,5.54,414400.0,4.2369,4.2522,4.2292,4.2369,414400.0
2004-10-06 11:00:00,5.54,5.57,5.54,5.54,297600.0,4.2369,4.2598,4.2369,4.2369,297600.0
2004-10-06 11:30:00,5.54,5.55,5.53,5.53,282000.0,4.2369,4.2445,4.2292,4.2292,282000.0
2004-10-06 12:00:00,5.53,5.53,5.51,5.53,304400.0,4.2292,4.2292,4.2139,4.2292,304400.0
2004-10-06 12:30:00,5.53,5.54,5.52,5.53,265600.0,4.2292,4.2369,4.2216,4.2292,265600.0
2004-10-06 13:00:00,5.53,5.53,5.52,5.52,236800.0,4.2292,4.2292,4.2216,4.2216,236800.0
2004-10-06 13:30:00,5.52,5.53,5.51,5.51,287200.0,4.2216,4.2292,4.2139,4.2139,287200.0
2004-10-06 14:00:00,5.51,5.52,5.5,5.51,418400.0,4.2139,4.2216,4.2063,4.2139,418400.0
2004-10-06 14:30:00,5.51,5.51,5.5,5.5,826800.0,4.2139,4.2139,4.2063,4.2063,826800.0
2004-10-06 15:00:00,5.5,5.52,5.49,5.52,805600.0,4.2063,4.2216,4.1986,4.2216,805600.0
2004-10-06 15:30:00,5.52,5.53,5.51,5.52,672800.0,4.2216,4.2292,4.2139,4.2216,672800.0
2004-10-07 09:30:00,5.58,5.71,5.58,5.65,1664000.0,4.2674,4.3669,4.2674,4.321,1664000.0
2004-10-07 10:00:00,5.64,5.65,5.61,5.63,2620000.0,4.3133,4.321,4.2904,4.3057,2620000.0
2004-10-07 10:30:00,5.63,5.63,5.61,5.62,788400.0,4.3057,4.3057,4.2904,4.298,788400.0
2004-10-07 11:00:00,5.62,5.62,5.61,5.61,408400.0,4.298,4.298,4.2904,4.2904,408400.0
2004-10-07 11:30:00,5.61,5.61,5.59,5.6,432800.0,4.2904,4.2904,4.2751,4.2827,432800.0
2004-10-07 12:00:00,5.59,5.62,5.59,5.6,316000.0,4.2751,4.298,4.2751,4.2827,316000.0
2004-10-07 12:30:00,5.6,5.6,5.58,5.59,256800.0,4.2827,4.2827,4.2674,4.2751,256800.0
2004-10-07 13:00:00,5.59,5.61,5.58,5.6,372400.0,4.2751,4.2904,4.2674,4.2827,372400.0
2004-10-07 13:30:00,5.6,5.6,5.56,5.58,415600.0,4.2827,4.2827,4.2522,4.2674,415600.0
2004-10-07 14:00:00,5.58,5.59,5.57,5.57,409200.0,4.2674,4.2751,4.2598,4.2598,409200.0
2004-10-07 14:30:00,5.57,5.59,5.57,5.58,688800.0,4.2598,4.2751,4.2598,4.2674,688800.0
2004-10-07 15:00:00,5.58,5.58,5.56,5.56,434400.0,4.2674,4.2674,4.2522,4.2522,434400.0
2004-10-07 15:30:00,5.56,5.57,5.54,5.54,764000.0,4.2522,4.2598,4.2369,4.2369,764000.0
2004-10-08 09:30:00,5.54,5.6,5.52,5.59,1061600.0,4.2369,4.2827,4.2216,4.2751,1061600.0
2004-10-08 10:00:00,5.59,5.6,5.57,5.58,905200.0,4.2751,4.2827,4.2598,4.2674,905200.0
2004-10-08 10:30:00,5.58,5.58,5.57,5.58,640400.0,4.2674,4.2674,4.2598,4.2674,640400.0
2004-10-08 11:00:00,5.58,5.6,5.56,5.59,1186400.0,4.2674,4.2827,4.2522,4.2751,1186400.0
2004-10-08 11:30:00,5.6,5.6,5.58,5.6,2968000.0,4.2827,4.2827,4.2674,4.2827,2968000.0
2004-10-08 12:00:00,5.6,5.61,5.59,5.61,233600.0,4.2827,4.2904,4.2751,4.2904,233600.0
2004-10-08 12:30:00,5.61,5.62,5.6,5.6,275200.0,4.2904,4.298,4.2827,4.2827,275200.0
2004-10-08 13:00:00,5.61,5.63,5.6,5.63,1630800.0,4.2904,4.3057,4.2827,4.3057,1630800.0
2004-10-08 13:30:00,5.63,5.63,5.59,5.61,288800.0,4.3057,4.3057,4.2751,4.2904,288800.0
2004-10-08 14:00:00,5.61,5.61,5.59,5.6,654800.0,4.2904,4.2904,4.2751,4.2827,654800.0
2004-10-08 14:30:00,5.59,5.59,5.58,5.59,370800.0,4.2751,4.2751,4.2674,4.2751,370800.0
2004-10-08 15:00:00,5.59,5.61,5.58,5.59,703600.0,4.2751,4.2904,4.2674,4.2751,703600.0
2004-10-08 15:30:00,5.59,5.61,5.57,5.6,674800.0,4.2751,4.2904,4.2598,4.2827,674800.0
2004-10-11 09:30:00,5.63,5.63,5.55,5.55,565600.0,4.3057,4.3057,4.2445,4.2445,565600.0
2004-10-11 10:00:00,5.56,5.58,5.55,5.58,347200.0,4.2522,4.2674,4.2445,4.2674,347200.0
2004-10-11 10:30:00,5.58,5.58,5.57,5.57,410400.0,4.2674,4.2674,4.2598,4.2598,410400.0
2004-10-11 11:00:00,5.57,5.58,5.56,5.56,1412400.0,4.2598,4.2674,4.2522,4.2522,1412400.0
2004-10-11 11:30:00,5.57,5.57,5.55,5.56,366400.0,4.2598,4.2598,4.2445,4.2522,366400.0
2004-10-11 12:00:00,5.56,5.56,5.55,5.55,197200.0,4.2522,4.2522,4.2445,4.2445,197200.0
2004-10-11 12:30:00,5.55,5.56,5.55,5.55,200000.0,4.2445,4.2522,4.2445,4.2445,200000.0
2004-10-11 13:00:00,5.55,5.56,5.55,5.55,118800.0,4.2445,4.2522,4.2445,4.2445,118800.0
2004-10-11 13:30:00,5.55,5.56,5.55,5.55,197600.0,4.2445,4.2522,4.2445,4.2445,197600.0
2004-10-11 14:00:00,5.55,5.56,5.54,5.55,159200.0,4.2445,4.2522,4.2369,4.2445,159200.0
2004-10-11 14:30:00,5.55,5.55,5.54,5.54,424000.0,4.2445,4.2445,4.2369,4.2369,424000.0
2004-10-11 15:00:00,5.54,5.55,5.54,5.54,292800.0,4.2369,4.2445,4.2369,4.2369,292800.0
2004-10-11 15:30:00,5.54,5.58,5.54,5.58,715600.0,4.2369,4.2674,4.2369,4.2674,715600.0
2004-10-12 09:30:00,5.53,5.54,5.46,5.49,1356400.0,4.2292,4.2369,4.1757,4.1986,1356400.0
2004-10-12 10:00:00,5.5,5.51,5.49,5.51,526000.0,4.2063,4.2139,4.1986,4.2139,526000.0
2004-10-12 10:30:00,5.51,5.51,5.49,5.49,371600.0,4.2139,4.2139,4.1986,4.1986,371600.0
2004-10-12 11:00:00,5.49,5.52,5.49,5.51,252000.0,4.1986,4.2216,4.1986,4.2139,252000.0
2004-10-12 11:30:00,5.51,5.51,5.49,5.49,431600.0,4.2139,4.2139,4.1986,4.1986,431600.0
2004-10-12 12:00:00,5.49,5.5,5.49,5.5,666400.0,4.1986,4.2063,4.1986,4.2063,666400.0
2004-10-12 12:30:00,5.5,5.5,5.48,5.48,486800.0,4.2063,4.2063,4.191,4.191,486800.0
2004-10-12 13:00:00,5.48,5.49,5.48,5.49,238800.0,4.191,4.1986,4.191,4.1986,238800.0
2004-10-12 13:30:00,5.49,5.49,5.48,5.49,380000.0,4.1986,4.1986,4.191,4.1986,380000.0
2004-10-12 14:00:00,5.49,5.5,5.48,5.49,433200.0,4.1986,4.2063,4.191,4.1986,433200.0
2004-10-12 14:30:00,5.49,5.51,5.49,5.51,330000.0,4.1986,4.2139,4.1986,4.2139,330000.0
2004-10-12 15:00:00,5.51,5.51,5.5,5.5,378800.0,4.2139,4.2139,4.2063,4.2063,378800.0
2004-10-12 15:30:00,5.5,5.51,5.5,5.5,1106000.0,4.2063,4.2139,4.2063,4.2063,1106000.0
2004-10-13 09:30:00,5.54,5.58,5.54,5.55,819600.0,4.2369,4.2674,4.2369,4.2445,819600.0
2004-10-13 10:00:00,5.55,5.55,5.53,5.54,505600.0,4.2445,4.2445,4.2292,4.2369,505600.0
2004-10-13 10:30:00,5.54,5.54,5.51,5.52,445200.0,4.2369,4.2369,4.2139,4.2216,445200.0
2004-10-13 11:00:00,5.52,5.53,5.51,5.52,318400.0,4.2216,4.2292,4.2139,4.2216,318400.0
2004-10-13 11:30:00,5.53,5.55,5.52,5.55,594400.0,4.2292,4.2445,4.2216,4.2445,594400.0
2004-10-13 12:00:00,5.54,5.56,5.54,5.55,251200.0,4.2369,4.2522,4.2369,4.2445,251200.0
2004-10-13 12:30:00,5.55,5.57,5.55,5.56,364800.0,4.2445,4.2598,4.2445,4.2522,364800.0
2004-10-13 13:00:00,5.56,5.56,5.51,5.51,354400.0,4.2522,4.2522,4.2139,4.2139,354400.0
2004-10-13 13:30:00,5.52,5.54,5.51,5.54,448800.0,4.2216,4.2369,4.2139,4.2369,448800.0
2004-10-13 14:00:00,5.53,5.56,5.53,5.54,529600.0,4.2292,4.2522,4.2292,4.2369,529600.0
2004-10-13 14:30:00,5.54,5.55,5.54,5.55,358800.0,4.2369,4.2445,4.2369,4.2445,358800.0
2004-10-13 15:00:00,5.55,5.57,5.54,5.55,745200.0,4.2445,4.2598,4.2369,4.2445,745200.0
2004-10-13 15:30:00,5.55,5.59,5.55,5.56,1170400.0,4.2445,4.2751,4.2445,4.2522,1170400.0
2004-10-14 09:30:00,5.54,5.54,5.49,5.53,491200.0,4.2369,4.2369,4.1986,4.2292,491200.0
2004-10-14 10:00:00,5.52,5.53,5.5,5.52,619200.0,4.2216,4.2292,4.2063,4.2216,619200.0
2004-10-14 10:30:00,5.52,5.54,5.52,5.52,408800.0,4.2216,4.2369,4.2216,4.2216,408800.0
2004-10-14 11:00:00,5.52,5.52,5.5,5.51,305600.0,4.2216,4.2216,4.2063,4.2139,305600.0
2004-10-14 11:30:00,5.5,5.5,5.5,5.5,358400.0,4.2063,4.2063,4.2063,4.2063,358400.0
2004-10-14 12:00:00,5.5,5.52,5.5,5.51,384800.0,4.2063,4.2216,4.2063,4.2139,384800.0
2004-10-14 12:30:00,5.51,5.52,5.51,5.51,248400.0,4.2139,4.2216,4.2139,4.2139,248400.0
2004-10-14 13:00:00,5.51,5.53,5.5,5.51,500400.0,4.2139,4.2292,4.2063,4.2139,500400.0
2004-10-14 13:30:00,5.51,5.52,5.51,5.51,221200.0,4.2139,4.2216,4.2139,4.2139,221200.0
2004-10-14 14:00:00,5.51,5.51,5.5,5.51,272000.0,4.2139,4.2139,4.2063,4.2139,272000.0
2004-10-14 14:30:00,5.52,5.52,5.5,5.5,177200.0,4.2216,4.2216,4.2063,4.2063,177200.0
2004-10-14 15:00:00,5.5,5.5,5.5,5.5,490400.0,4.2063,4.2063,4.2063,4.2063,490400.0
2004-10-14 15:30:00,5.5,5.51,5.5,5.5,629200.0,4.2063,4.2139,4.2063,4.2063,629200.0
2004-10-15 09:30:00,5.53,5.55,5.51,5.52,916800.0,4.2292,4.2445,4.2139,4.2216,916800.0
2004-10-15 10:00:00,5.52,5.53,5.51,5.52,368800.0,4.2216,4.2292,4.2139,4.2216,368800.0
2004-10-15 10:30:00,5.52,5.53,5.51,5.51,253200.0,4.2216,4.2292,4.2139,4.2139,253200.0
2004-10-15 11:00:00,5.52,5.53,5.51,5.52,176400.0,4.2216,4.2292,4.2139,4.2216,176400.0
2004-10-15 11:30:00,5.52,5.53,5.51,5.52,172000.0,4.2216,4.2292,4.2139,4.2216,172000.0
2004-10-15 12:00:00,5.52,5.56,5.5,5.55,372400.0,4.2216,4.2522,4.2063,4.2445,372400.0
2004-10-15 12:30:00,5.55,5.57,5.54,5.57,316800.0,4.2445,4.2598,4.2369,4.2598,316800.0
2004-10-15 13:00:00,5.57,5.57,5.55,5.56,197200.0,4.2598,4.2598,4.2445,4.2522,197200.0
2004-10-15 13:30:00,5.56,5.59,5.56,5.58,348000.0,4.2522,4.2751,4.2522,4.2674,348000.0
2004-10-15 14:00:00,5.58,5.58,5.57,5.57,224800.0,4.2674,4.2674,4.2598,4.2598,224800.0
2004-10-15 14:30:00,5.57,5.58,5.56,5.56,235600.0,4.2598,4.2674,4.2522,4.2522,235600.0
2004-10-15 15:00:00,5.56,5.56,5.54,5.56,316400.0,4.2522,4.2522,4.2369,4.2522,316400.0
2004-10-15 15:30:00,5.56,5.56,5.53,5.54,458000.0,4.2522,4.2522,4.2292,4.2369,458000.0
2004-10-18 09:30:00,5.54,5.59,5.49,5.58,564800.0,4.2369,4.2751,4.1986,4.2674,564800.0
2004-10-18 10:00:00,5.58,5.61,5.58,5.59,538800.0,4.2674,4.2904,4.2674,4.2751,538800.0
2004-10-18 10:30:00,5.59,5.6,5.57,5.57,552800.0,4.2751,4.2827,4.2598,4.2598,552800.0
2004-10-18 11:00:00,5.57,5.59,5.57,5.58,446400.0,4.2598,4.2751,4.2598,4.2674,446400.0
2004-10-18 11:30:00,5.58,5.61,5.58,5.59,416000.0,4.2674,4.2904,4.2674,4.2751,416000.0
2004-10-18 12:00:00,5.59,5.62,5.58,5.61,573200.0,4.2751,4.298,4.2674,4.2904,573200.0
2004-10-18 12:30:00,5.61,5.61,5.58,5.59,330400.0,4.2904,4.2904,4.2674,4.2751,330400.0
2004-10-18 13:00:00,5.59,5.59,5.58,5.58,489600.0,4.2751,4.2751,4.2674,4.2674,489600.0
2004-10-18 13:30:00,5.58,5.58,5.56,5.57,356000.0,4.2674,4.2674,4.2522,4.2598,356000.0
2004-10-18 14:00:00,5.57,5.6,5.57,5.59,500800.0,4.2598,4.2827,4.2598,4.2751,500800.0
2004-10-18 14:30:00,5.59,5.61,5.58,5.61,528400.0,4.2751,4.2904,4.2674,4.2904,528400.0
2004-10-18 15:00:00,5.61,5.61,5.58,5.61,581200.0,4.2904,4.2904,4.2674,4.2904,581200.0
2004-10-18 15:30:00,5.61,5.62,5.6,5.62,916400.0,4.2904,4.298,4.2827,4.298,916400.0
2004-10-19 09:30:00,5.64,5.65,5.61,5.65,620400.0,4.3133,4.321,4.2904,4.321,620400.0
2004-10-19 10:00:00,5.65,5.68,5.64,5.64,607200.0,4.321,4.3439,4.3133,4.3133,607200.0
2004-10-19 10:30:00,5.64,5.66,5.64,5.64,509600.0,4.3133,4.3286,4.3133,4.3133,509600.0
2004-10-19 11:00:00,5.64,5.64,5.62,5.62,575200.0,4.3133,4.3133,4.298,4.298,575200.0
2004-10-19 11:30:00,5.62,5.65,5.62,5.64,531200.0,4.298,4.321,4.298,4.3133,531200.0
2004-10-19 12:00:00,5.64,5.64,5.63,5.64,214800.0,4.3133,4.3133,4.3057,4.3133,214800.0
2004-10-19 12:30:00,5.64,5.65,5.63,5.63,379600.0,4.3133,4.321,4.3057,4.3057,379600.0
2004-10-19 13:00:00,5.63,5.64,5.63,5.64,309200.0,4.3057,4.3133,4.3057,4.3133,309200.0
2004-10-19 13:30:00,5.64,5.64,5.63,5.64,917200.0,4.3133,4.3133,4.3057,4.3133,917200.0
2004-10-19 14:00:00,5.64,5.64,5.63,5.64,508800.0,4.3133,4.3133,4.3057,4.3133,508800.0
2004-10-19 14:30:00,5.64,5.64,5.63,5.63,438800.0,4.3133,4.3133,4.3057,4.3057,438800.0
2004-10-19 15:00:00,5.63,5.64,5.63,5.64,793600.0,4.3057,4.3133,4.3057,4.3133,793600.0
2004-10-19 15:30:00,5.63,5.63,5.61,5.62,613200.0,4.3057,4.3057,4.2904,4.298,613200.0
2004-10-20 09:30:00,5.59,5.63,5.58,5.62,558800.0,4.2751,4.3057,4.2674,4.298,558800.0
2004-10-20 10:00:00,5.62,5.66,5.62,5.64,600800.0,4.298,4.3286,4.298,4.3133,600800.0
2004-10-20 10:30:00,5.64,5.64,5.62,5.63,701200.0,4.3133,4.3133,4.298,4.3057,701200.0
2004-10-20 11:00:00,5.64,5.65,5.63,5.65,345200.0,4.3133,4.321,4.3057,4.321,345200.0
2004-10-20 11:30:00,5.64,5.64,5.63,5.64,246400.0,4.3133,4.3133,4.3057,4.3133,246400.0
2004-10-20 12:00:00,5.64,5.66,5.63,5.66,343200.0,4.3133,4.3286,4.3057,4.3286,343200.0
2004-10-20 12:30:00,5.66,5.66,5.65,5.65,180400.0,4.3286,4.3286,4.321,4.321,180400.0
2004-10-20 13:00:00,5.65,5.68,5.65,5.67,232800.0,4.321,4.3439,4.321,4.3363,232800.0
2004-10-20 13:30:00,5.67,5.68,5.66,5.67,330000.0,4.3363,4.3439,4.3286,4.3363,330000.0
2004-10-20 14:00:00,5.67,5.69,5.66,5.67,325200.0,4.3363,4.3516,4.3286,4.3363,325200.0
2004-10-20 14:30:00,5.67,5.68,5.66,5.67,343200.0,4.3363,4.3439,4.3286,4.3363,343200.0
2004-10-20 15:00:00,5.67,5.68,5.65,5.65,410000.0,4.3363,4.3439,4.321,4.321,410000.0
2004-10-20 15:30:00,5.65,5.66,5.64,5.66,425200.0,4.321,4.3286,4.3133,4.3286,425200.0
2004-10-21 09:30:00,5.64,5.7,5.62,5.69,588400.0,4.3133,4.3592,4.298,4.3516,588400.0
2004-10-21 10:00:00,5.69,5.73,5.69,5.73,772800.0,4.3516,4.3822,4.3516,4.3822,772800.0
2004-10-21 10:30:00,5.73,5.78,5.73,5.78,964400.0,4.3822,4.4204,4.3822,4.4204,964400.0
2004-10-21 11:00:00,5.78,5.78,5.77,5.77,436400.0,4.4204,4.4204,4.4128,4.4128,436400.0
2004-10-21 11:30:00,5.77,5.78,5.77,5.78,316400.0,4.4128,4.4204,4.4128,4.4204,316400.0
2004-10-21 12:00:00,5.78,5.8,5.78,5.78,805200.0,4.4204,4.4357,4.4204,4.4204,805200.0
2004-10-21 12:30:00,5.79,5.79,5.75,5.75,291600.0,4.428,4.428,4.3975,4.3975,291600.0
2004-10-21 13:00:00,5.75,5.76,5.75,5.75,554000.0,4.3975,4.4051,4.3975,4.3975,554000.0
2004-10-21 13:30:00,5.75,5.76,5.75,5.75,307600.0,4.3975,4.4051,4.3975,4.3975,307600.0
2004-10-21 14:00:00,5.75,5.78,5.75,5.76,360400.0,4.3975,4.4204,4.3975,4.4051,360400.0
2004-10-21 14:30:00,5.76,5.79,5.75,5.75,456400.0,4.4051,4.428,4.3975,4.3975,456400.0
2004-10-21 15:00:00,5.75,5.77,5.73,5.73,488000.0,4.3975,4.4128,4.3822,4.3822,488000.0
2004-10-21 15:30:00,5.73,5.75,5.73,5.74,529600.0,4.3822,4.3975,4.3822,4.3898,529600.0
2004-10-22 09:30:00,5.76,5.93,5.76,5.93,1474800.0,4.4051,4.5351,4.4051,4.5351,1474800.0
2004-10-22 10:00:00,5.93,5.94,5.87,5.88,1298000.0,4.5351,4.5428,4.4892,4.4969,1298000.0
2004-10-22 10:30:00,5.88,5.88,5.87,5.88,2742400.0,4.4969,4.4969,4.4892,4.4969,2742400.0
2004-10-22 11:00:00,5.88,5.89,5.88,5.89,2823200.0,4.4969,4.5045,4.4969,4.5045,2823200.0
2004-10-22 11:30:00,5.89,5.94,5.89,5.91,1044000.0,4.5045,4.5428,4.5045,4.5198,1044000.0
2004-10-22 12:00:00,5.91,5.92,5.89,5.9,474000.0,4.5198,4.5275,4.5045,4.5122,474000.0
2004-10-22 12:30:00,5.9,5.9,5.88,5.89,492000.0,4.5122,4.5122,4.4969,4.5045,492000.0
2004-10-22 13:00:00,5.89,5.89,5.88,5.88,401600.0,4.5045,4.5045,4.4969,4.4969,401600.0
2004-10-22 13:30:00,5.88,5.88,5.86,5.87,717600.0,4.4969,4.4969,4.4816,4.4892,717600.0
2004-10-22 14:00:00,5.87,5.87,5.86,5.87,426800.0,4.4892,4.4892,4.4816,4.4892,426800.0
2004-10-22 14:30:00,5.87,5.87,5.85,5.85,808800.0,4.4892,4.4892,4.4739,4.4739,808800.0
2004-10-22 15:00:00,5.85,5.86,5.83,5.83,736800.0,4.4739,4.4816,4.4586,4.4586,736800.0
2004-10-22 15:30:00,5.83,5.83,5.81,5.81,1211200.0,4.4586,4.4586,4.4433,4.4433,1211200.0
2004-10-25 09:30:00,5.81,5.81,5.73,5.75,517600.0,4.4433,4.4433,4.3822,4.3975,517600.0
2004-10-25 10:00:00,5.75,5.8,5.74,5.8,786400.0,4.3975,4.4357,4.3898,4.4357,786400.0
2004-10-25 10:30:00,5.8,5.81,5.78,5.8,512000.0,4.4357,4.4433,4.4204,4.4357,512000.0
2004-10-25 11:00:00,5.79,5.82,5.77,5.82,332000.0,4.428,4.451,4.4128,4.451,332000.0
2004-10-25 11:30:00,5.82,5.83,5.8,5.8,271600.0,4.451,4.4586,4.4357,4.4357,271600.0
2004-10-25 12:00:00,5.8,5.8,5.75,5.79,640000.0,4.4357,4.4357,4.3975,4.428,640000.0
2004-10-25 12:30:00,5.79,5.79,5.76,5.78,361200.0,4.428,4.428,4.4051,4.4204,361200.0
2004-10-25 13:00:00,5.78,5.8,5.77,5.78,318000.0,4.4204,4.4357,4.4128,4.4204,318000.0
2004-10-25 13:30:00,5.78,5.78,5.77,5.77,1282400.0,4.4204,4.4204,4.4128,4.4128,1282400.0
2004-10-25 14:00:00,5.76,5.79,5.76,5.76,509600.0,4.4051,4.428,4.4051,4.4051,509600.0
2004-10-25 14:30:00,5.76,5.76,5.74,5.74,781200.0,4.4051,4.4051,4.3898,4.3898,781200.0
2004-10-25 15:00:00,5.74,5.75,5.73,5.74,844000.0,4.3898,4.3975,4.3822,4.3898,844000.0
2004-10-25 15:30:00,5.74,5.78,5.74,5.78,1267600.0,4.3898,4.4204,4.3898,4.4204,1267600.0
2004-10-26 09:30:00,5.79,5.83,5.77,5.82,460800.0,4.428,4.4586,4.4128,4.451,460800.0
2004-10-26 10:00:00,5.82,5.87,5.81,5.86,586800.0,4.451,4.4892,4.4433,4.4816,586800.0
2004-10-26 10:30:00,5.85,5.86,5.84,5.85,371600.0,4.4739,4.4816,4.4663,4.4739,371600.0
2004-10-26 11:00:00,5.85,5.85,5.83,5.84,468000.0,4.4739,4.4739,4.4586,4.4663,468000.0
2004-10-26 11:30:00,5.84,5.84,5.82,5.83,237200.0,4.4663,4.4663,4.451,4.4586,237200.0
2004-10-26 12:00:00,5.82,5.85,5.82,5.84,304000.0,4.451,4.4739,4.451,4.4663,304000.0
2004-10-26 12:30:00,5.84,5.85,5.83,5.83,149600.0,4.4663,4.4739,4.4586,4.4586,149600.0
2004-10-26 13:00:00,5.84,5.86,5.82,5.82,452000.0,4.4663,4.4816,4.451,4.451,452000.0
2004-10-26 13:30:00,5.81,5.82,5.8,5.81,402000.0,4.4433,4.451,4.4357,4.4433,402000.0
2004-10-26 14:00:00,5.81,5.84,5.81,5.82,273600.0,4.4433,4.4663,4.4433,4.451,273600.0
2004-10-26 14:30:00,5.82,5.85,5.82,5.84,345200.0,4.451,4.4739,4.451,4.4663,345200.0
2004-10-26 15:00:00,5.84,5.85,5.82,5.82,389200.0,4.4663,4.4739,4.451,4.451,389200.0
2004-10-26 15:30:00,5.82,5.85,5.82,5.85,752800.0,4.451,4.4739,4.451,4.4739,752800.0
2004-10-27 09:30:00,5.85,5.85,5.82,5.82,625200.0,4.4739,4.4739,4.451,4.451,625200.0
2004-10-27 10:00:00,5.82,5.84,5.81,5.83,400000.0,4.451,4.4663,4.4433,4.4586,400000.0
2004-10-27 10:30:00,5.84,5.88,5.83,5.87,507600.0,4.4663,4.4969,4.4586,4.4892,507600.0
2004-10-27 11:00:00,5.87,5.95,5.87,5.89,736400.0,4.4892,4.5504,4.4892,4.5045,736400.0
2004-10-27 11:30:00,5.89,5.91,5.89,5.9,382800.0,4.5045,4.5198,4.5045,4.5122,382800.0
2004-10-27 12:00:00,5.9,5.91,5.86,5.89,1984400.0,4.5122,4.5198,4.4816,4.5045,1984400.0
2004-10-27 12:30:00,5.89,5.9,5.88,5.88,356000.0,4.5045,4.5122,4.4969,4.4969,356000.0
2004-10-27 13:00:00,5.88,5.91,5.87,5.9,698800.0,4.4969,4.5198,4.4892,4.5122,698800.0
2004-10-27 13:30:00,5.91,5.92,5.9,5.91,526000.0,4.5198,4.5275,4.5122,4.5198,526000.0
2004-10-27 14:00:00,5.91,5.93,5.91,5.93,807200.0,4.5198,4.5351,4.5198,4.5351,807200.0
2004-10-27 14:30:00,5.93,5.94,5.92,5.93,430000.0,4.5351,4.5428,4.5275,4.5351,430000.0
2004-10-27 15:00:00,5.93,5.94,5.92,5.94,625200.0,4.5351,4.5428,4.5275,4.5428,625200.0
2004-10-27 15:30:00,5.93,5.94,5.92,5.93,717600.0,4.5351,4.5428,4.5275,4.5351,717600.0
2004-10-28 09:30:00,5.92,5.99,5.92,5.98,622000.0,4.5275,4.581,4.5275,4.5734,622000.0
2004-10-28 10:00:00,5.99,5.99,5.92,5.94,391600.0,4.581,4.581,4.5275,4.5428,391600.0
2004-10-28 10:30:00,5.93,5.95,5.91,5.93,419200.0,4.5351,4.5504,4.5198,4.5351,419200.0
2004-10-28 11:00:00,5.93,5.94,5.9,5.93,298800.0,4.5351,4.5428,4.5122,4.5351,298800.0
2004-10-28 11:30:00,5.93,5.93,5.9,5.92,332800.0,4.5351,4.5351,4.5122,4.5275,332800.0
2004-10-28 12:00:00,5.92,5.94,5.91,5.92,504800.0,4.5275,4.5428,4.5198,4.5275,504800.0
2004-10-28 12:30:00,5.91,5.95,5.91,5.94,186800.0,4.5198,4.5504,4.5198,4.5428,186800.0
2004-10-28 13:00:00,5.94,5.97,5.93,5.97,266400.0,4.5428,4.5657,4.5351,4.5657,266400.0
2004-10-28 13:30:00,5.97,5.98,5.96,5.97,238400.0,4.5657,4.5734,4.5581,4.5657,238400.0
2004-10-28 14:00:00,5.98,5.99,5.97,5.98,498800.0,4.5734,4.581,4.5657,4.5734,498800.0
2004-10-28 14:30:00,5.98,5.98,5.96,5.96,278400.0,4.5734,4.5734,4.5581,4.5581,278400.0
2004-10-28 15:00:00,5.96,5.97,5.93,5.94,506800.0,4.5581,4.5657,4.5351,4.5428,506800.0
2004-10-28 15:30:00,5.94,5.95,5.93,5.95,521200.0,4.5428,4.5504,4.5351,4.5504,521200.0
2004-10-29 09:30:00,5.95,5.98,5.94,5.98,433600.0,4.5504,4.5734,4.5428,4.5734,433600.0
2004-10-29 10:00:00,5.98,5.99,5.93,5.93,468400.0,4.5734,4.581,4.5351,4.5351,468400.0
2004-10-29 10:30:00,5.93,5.96,5.93,5.94,372000.0,4.5351,4.5581,4.5351,4.5428,372000.0
2004-10-29 11:00:00,5.94,5.96,5.94,5.96,224800.0,4.5428,4.5581,4.5428,4.5581,224800.0
2004-10-29 11:30:00,5.96,5.96,5.94,5.96,523600.0,4.5581,4.5581,4.5428,4.5581,523600.0
2004-10-29 12:00:00,5.95,5.96,5.94,5.96,273600.0,4.5504,4.5581,4.5428,4.5581,273600.0
2004-10-29 12:30:00,5.96,5.96,5.94,5.94,333200.0,4.5581,4.5581,4.5428,4.5428,333200.0
2004-10-29 13:00:00,5.94,5.97,5.94,5.97,231600.0,4.5428,4.5657,4.5428,4.5657,231600.0
2004-10-29 13:30:00,5.98,5.99,5.96,5.96,677600.0,4.5734,4.581,4.5581,4.5581,677600.0
2004-10-29 14:00:00,5.96,6.0,5.96,5.99,657600.0,4.5581,4.5887,4.5581,4.581,657600.0
2004-10-29 14:30:00,5.99,5.99,5.95,5.96,614000.0,4.581,4.581,4.5504,4.5581,614000.0
2004-10-29 15:00:00,5.96,5.99,5.96,5.98,521200.0,4.5581,4.581,4.5581,4.5734,521200.0
2004-10-29 15:30:00,5.98,6.01,5.98,5.99,1444800.0,4.5734,4.5963,4.5734,4.581,1444800.0
2004-11-01 09:30:00,5.98,6.0,5.94,5.95,510000.0,4.5734,4.5887,4.5428,4.5504,510000.0
2004-11-01 10:00:00,5.95,5.96,5.93,5.93,383200.0,4.5504,4.5581,4.5351,4.5351,383200.0
2004-11-01 10:30:00,5.93,5.94,5.92,5.93,283600.0,4.5351,4.5428,4.5275,4.5351,283600.0
2004-11-01 11:00:00,5.93,5.94,5.91,5.94,945200.0,4.5351,4.5428,4.5198,4.5428,945200.0
2004-11-01 11:30:00,5.94,5.94,5.89,5.89,742800.0,4.5428,4.5428,4.5045,4.5045,742800.0
2004-11-01 12:00:00,5.89,5.89,5.87,5.89,599600.0,4.5045,4.5045,4.4892,4.5045,599600.0
2004-11-01 12:30:00,5.88,5.89,5.87,5.89,489200.0,4.4969,4.5045,4.4892,4.5045,489200.0
2004-11-01 13:00:00,5.89,5.91,5.88,5.89,590800.0,4.5045,4.5198,4.4969,4.5045,590800.0
2004-11-01 13:30:00,5.89,5.89,5.86,5.89,463200.0,4.5045,4.5045,4.4816,4.5045,463200.0
2004-11-01 14:00:00,5.89,5.91,5.88,5.91,574400.0,4.5045,4.5198,4.4969,4.5198,574400.0
2004-11-01 14:30:00,5.91,5.93,5.89,5.92,608800.0,4.5198,4.5351,4.5045,4.5275,608800.0
2004-11-01 15:00:00,5.92,5.92,5.89,5.92,681200.0,4.5275,4.5275,4.5045,4.5275,681200.0
2004-11-01 15:30:00,5.92,5.93,5.9,5.93,1279600.0,4.5275,4.5351,4.5122,4.5351,1279600.0
2004-11-02 09:30:00,5.91,5.96,5.91,5.94,453600.0,4.5198,4.5581,4.5198,4.5428,453600.0
2004-11-02 10:00:00,5.93,5.98,5.93,5.96,882800.0,4.5351,4.5734,4.5351,4.5581,882800.0
2004-11-02 10:30:00,5.96,5.97,5.95,5.96,466800.0,4.5581,4.5657,4.5504,4.5581,466800.0
2004-11-02 11:00:00,5.96,5.98,5.96,5.98,690800.0,4.5581,4.5734,4.5581,4.5734,690800.0
2004-11-02 11:30:00,5.97,5.99,5.96,5.99,1096000.0,4.5657,4.581,4.5581,4.581,1096000.0
2004-11-02 12:00:00,5.99,6.0,5.98,6.0,564000.0,4.581,4.5887,4.5734,4.5887,564000.0
2004-11-02 12:30:00,6.0,6.0,5.99,6.0,215200.0,4.5887,4.5887,4.581,4.5887,215200.0
2004-11-02 13:00:00,6.0,6.01,5.99,6.01,400400.0,4.5887,4.5963,4.581,4.5963,400400.0
2004-11-02 13:30:00,6.01,6.01,6.0,6.0,210400.0,4.5963,4.5963,4.5887,4.5887,210400.0
2004-11-02 14:00:00,6.0,6.02,6.0,6.02,306800.0,4.5887,4.6039,4.5887,4.6039,306800.0
2004-11-02 14:30:00,6.02,6.02,5.96,6.0,386000.0,4.6039,4.6039,4.5581,4.5887,386000.0
2004-11-02 15:00:00,6.0,6.0,5.95,5.96,488400.0,4.5887,4.5887,4.5504,4.5581,488400.0
2004-11-02 15:30:00,5.97,5.98,5.96,5.97,564800.0,4.5657,4.5734,4.5581,4.5657,564800.0
2004-11-03 09:30:00,6.05,6.06,6.0,6.04,708000.0,4.6269,4.6345,4.5887,4.6192,708000.0
2004-11-03 10:00:00,6.05,6.05,5.95,6.0,804800.0,4.6269,4.6269,4.5504,4.5887,804800.0
2004-11-03 10:30:00,6.0,6.05,5.98,5.99,396400.0,4.5887,4.6269,4.5734,4.581,396400.0
2004-11-03 11:00:00,5.99,6.03,5.98,6.01,544400.0,4.581,4.6116,4.5734,4.5963,544400.0
2004-11-03 11:30:00,6.0,6.01,6.0,6.01,293600.0,4.5887,4.5963,4.5887,4.5963,293600.0
2004-11-03 12:00:00,6.01,6.05,6.0,6.04,516800.0,4.5963,4.6269,4.5887,4.6192,516800.0
2004-11-03 12:30:00,6.04,6.07,6.04,6.06,541200.0,4.6192,4.6422,4.6192,4.6345,541200.0
2004-11-03 13:00:00,6.06,6.06,6.03,6.05,369200.0,4.6345,4.6345,4.6116,4.6269,369200.0
2004-11-03 13:30:00,6.05,6.08,6.05,6.07,563200.0,4.6269,4.6498,4.6269,4.6422,563200.0
2004-11-03 14:00:00,6.07,6.07,6.04,6.05,534000.0,4.6422,4.6422,4.6192,4.6269,534000.0
2004-11-03 14:30:00,6.05,6.05,6.02,6.04,390800.0,4.6269,4.6269,4.6039,4.6192,390800.0
2004-11-03 15:00:00,6.04,6.05,5.99,6.03,855200.0,4.6192,4.6269,4.581,4.6116,855200.0
2004-11-03 15:30:00,6.03,6.07,6.03,6.06,1103200.0,4.6116,4.6422,4.6116,4.6345,1103200.0
2004-11-04 09:30:00,6.09,6.1,6.05,6.08,617600.0,4.6575,4.6651,4.6269,4.6498,617600.0
2004-11-04 10:00:00,6.09,6.14,6.09,6.12,874400.0,4.6575,4.6957,4.6575,4.6804,874400.0
2004-11-04 10:30:00,6.12,6.13,6.08,6.08,534800.0,4.6804,4.6881,4.6498,4.6498,534800.0
2004-11-04 11:00:00,6.08,6.14,6.07,6.13,1039200.0,4.6498,4.6957,4.6422,4.6881,1039200.0
2004-11-04 11:30:00,6.13,6.17,6.13,6.17,734800.0,4.6881,4.7187,4.6881,4.7187,734800.0
2004-11-04 12:00:00,6.17,6.27,6.17,6.27,1202400.0,4.7187,4.7951,4.7187,4.7951,1202400.0
2004-11-04 12:30:00,6.27,6.28,6.25,6.27,530000.0,4.7951,4.8028,4.7798,4.7951,530000.0
2004-11-04 13:00:00,6.27,6.28,6.25,6.28,499600.0,4.7951,4.8028,4.7798,4.8028,499600.0
2004-11-04 13:30:00,6.28,6.28,6.26,6.26,538000.0,4.8028,4.8028,4.7875,4.7875,538000.0
2004-11-04 14:00:00,6.27,6.27,6.24,6.24,646400.0,4.7951,4.7951,4.7722,4.7722,646400.0
2004-11-04 14:30:00,6.24,6.25,6.23,6.24,767600.0,4.7722,4.7798,4.7645,4.7722,767600.0
2004-11-04 15:00:00,6.24,6.27,6.24,6.24,1078800.0,4.7722,4.7951,4.7722,4.7722,1078800.0
2004-11-04 15:30:00,6.24,6.27,6.24,6.25,1497600.0,4.7722,4.7951,4.7722,4.7798,1497600.0
2004-11-05 09:30:00,6.25,6.31,6.25,6.31,783200.0,4.7798,4.8257,4.7798,4.8257,783200.0
2004-11-05 10:00:00,6.31,6.37,6.31,6.36,736400.0,4.8257,4.8716,4.8257,4.864,736400.0
2004-11-05 10:30:00,6.36,6.37,6.33,6.33,496800.0,4.864,4.8716,4.841,4.841,496800.0
2004-11-05 11:00:00,6.33,6.33,6.25,6.25,520800.0,4.841,4.841,4.7798,4.7798,520800.0
2004-11-05 11:30:00,6.25,6.27,6.24,6.27,1205600.0,4.7798,4.7951,4.7722,4.7951,1205600.0
2004-11-05 12:00:00,6.27,6.3,6.26,6.29,762400.0,4.7951,4.8181,4.7875,4.8104,762400.0
2004-11-05 12:30:00,6.29,6.31,6.29,6.31,427200.0,4.8104,4.8257,4.8104,4.8257,427200.0
2004-11-05 13:00:00,6.31,6.32,6.31,6.32,782400.0,4.8257,4.8334,4.8257,4.8334,782400.0
2004-11-05 13:30:00,6.32,6.32,6.31,6.31,698400.0,4.8334,4.8334,4.8257,4.8257,698400.0
2004-11-05 14:00:00,6.31,6.33,6.31,6.32,1429600.0,4.8257,4.841,4.8257,4.8334,1429600.0
2004-11-05 14:30:00,6.32,6.33,6.31,6.31,605200.0,4.8334,4.841,4.8257,4.8257,605200.0
2004-11-05 15:00:00,6.32,6.32,6.3,6.31,577600.0,4.8334,4.8334,4.8181,4.8257,577600.0
2004-11-05 15:30:00,6.31,6.33,6.3,6.3,869200.0,4.8257,4.841,4.8181,4.8181,869200.0
2004-11-08 09:30:00,6.29,6.35,6.27,6.31,619200.0,4.819,4.865,4.8037,4.8343,619200.0
2004-11-08 10:00:00,6.31,6.34,6.29,6.34,485200.0,4.8343,4.8573,4.819,4.8573,485200.0
2004-11-08 10:30:00,6.34,6.35,6.32,6.35,244000.0,4.8573,4.865,4.842,4.865,244000.0
2004-11-08 11:00:00,6.35,6.35,6.32,6.33,346800.0,4.865,4.865,4.842,4.8496,346800.0
2004-11-08 11:30:00,6.33,6.35,6.32,6.33,318800.0,4.8496,4.865,4.842,4.8496,318800.0
2004-11-08 12:00:00,6.33,6.34,6.32,6.34,174000.0,4.8496,4.8573,4.842,4.8573,174000.0
2004-11-08 12:30:00,6.33,6.34,6.31,6.32,229600.0,4.8496,4.8573,4.8343,4.842,229600.0
2004-11-08 13:00:00,6.32,6.32,6.3,6.32,158400.0,4.842,4.842,4.8267,4.842,158400.0
2004-11-08 13:30:00,6.32,6.34,6.32,6.32,145200.0,4.842,4.8573,4.842,4.842,145200.0
2004-11-08 14:00:00,6.33,6.35,6.33,6.34,598800.0,4.8496,4.865,4.8496,4.8573,598800.0
2004-11-08 14:30:00,6.34,6.34,6.25,6.34,2885200.0,4.8573,4.8573,4.7884,4.8573,2885200.0
2004-11-08 15:00:00,6.34,6.34,6.32,6.33,458800.0,4.8573,4.8573,4.842,4.8496,458800.0
2004-11-08 15:30:00,6.33,6.33,6.32,6.32,792000.0,4.8496,4.8496,4.842,4.842,792000.0
2004-11-09 09:30:00,6.31,6.33,6.27,6.29,656800.0,4.8343,4.8496,4.8037,4.819,656800.0
2004-11-09 10:00:00,6.29,6.29,6.25,6.27,541600.0,4.819,4.819,4.7884,4.8037,541600.0
2004-11-09 10:30:00,6.27,6.27,6.23,6.25,380000.0,4.8037,4.8037,4.773,4.7884,380000.0
2004-11-09 11:00:00,6.25,6.26,6.23,6.23,248400.0,4.7884,4.796,4.773,4.773,248400.0
2004-11-09 11:30:00,6.23,6.24,6.21,6.21,416800.0,4.773,4.7807,4.7577,4.7577,416800.0
2004-11-09 12:00:00,6.21,6.22,6.2,6.22,218400.0,4.7577,4.7654,4.75,4.7654,218400.0
2004-11-09 12:30:00,6.22,6.22,6.21,6.21,208400.0,4.7654,4.7654,4.7577,4.7577,208400.0
2004-11-09 13:00:00,6.21,6.22,6.2,6.21,321600.0,4.7577,4.7654,4.75,4.7577,321600.0
2004-11-09 13:30:00,6.21,6.22,6.2,6.2,320400.0,4.7577,4.7654,4.75,4.75,320400.0
2004-11-09 14:00:00,6.2,6.25,6.2,6.22,639600.0,4.75,4.7884,4.75,4.7654,639600.0
2004-11-09 14:30:00,6.22,6.23,6.21,6.23,507200.0,4.7654,4.773,4.7577,4.773,507200.0
2004-11-09 15:00:00,6.22,6.23,6.2,6.21,606800.0,4.7654,4.773,4.75,4.7577,606800.0
2004-11-09 15:30:00,6.2,6.22,6.2,6.21,1562000.0,4.75,4.7654,4.75,4.7577,1562000.0
2004-11-10 09:30:00,6.25,6.26,6.24,6.25,668000.0,4.7884,4.796,4.7807,4.7884,668000.0
2004-11-10 10:00:00,6.25,6.25,6.23,6.25,541600.0,4.7884,4.7884,4.773,4.7884,541600.0
2004-11-10 10:30:00,6.25,6.25,6.23,6.25,842000.0,4.7884,4.7884,4.773,4.7884,842000.0
2004-11-10 11:00:00,6.25,6.27,6.25,6.25,1676800.0,4.7884,4.8037,4.7884,4.7884,1676800.0
2004-11-10 11:30:00,6.25,6.26,6.25,6.26,979200.0,4.7884,4.796,4.7884,4.796,979200.0
2004-11-10 12:00:00,6.26,6.27,6.26,6.27,1974800.0,4.796,4.8037,4.796,4.8037,1974800.0
2004-11-10 12:30:00,6.27,6.27,6.27,6.27,164000.0,4.8037,4.8037,4.8037,4.8037,164000.0
2004-11-10 13:00:00,6.27,6.29,6.26,6.29,505600.0,4.8037,4.819,4.796,4.819,505600.0
2004-11-10 13:30:00,6.29,6.29,6.28,6.28,111600.0,4.819,4.819,4.8113,4.8113,111600.0
2004-11-10 14:00:00,6.28,6.29,6.27,6.29,448000.0,4.8113,4.819,4.8037,4.819,448000.0
2004-11-10 14:30:00,6.29,6.29,6.28,6.29,382800.0,4.819,4.819,4.8113,4.819,382800.0
2004-11-10 15:00:00,6.29,6.29,6.26,6.27,828000.0,4.819,4.819,4.796,4.8037,828000.0
2004-11-10 15:30:00,6.27,6.27,6.24,6.24,905600.0,4.8037,4.8037,4.7807,4.7807,905600.0
2004-11-11 09:30:00,6.24,6.25,6.19,6.2,976800.0,4.7807,4.7884,4.7424,4.75,976800.0
2004-11-11 10:00:00,6.2,6.21,6.18,6.21,497200.0,4.75,4.7577,4.7347,4.7577,497200.0
2004-11-11 10:30:00,6.21,6.22,6.18,6.2,432000.0,4.7577,4.7654,4.7347,4.75,432000.0
2004-11-11 11:00:00,6.19,6.2,6.19,6.19,315200.0,4.7424,4.75,4.7424,4.7424,315200.0
2004-11-11 11:30:00,6.19,6.2,6.18,6.19,690800.0,4.7424,4.75,4.7347,4.7424,690800.0
2004-11-11 12:00:00,6.19,6.21,6.19,6.21,372000.0,4.7424,4.7577,4.7424,4.7577,372000.0
2004-11-11 12:30:00,6.21,6.22,6.2,6.21,222000.0,4.7577,4.7654,4.75,4.7577,222000.0
2004-11-11 13:00:00,6.22,6.22,6.2,6.21,332000.0,4.7654,4.7654,4.75,4.7577,332000.0
2004-11-11 13:30:00,6.21,6.22,6.21,6.21,152800.0,4.7577,4.7654,4.7577,4.7577,152800.0
2004-11-11 14:00:00,6.21,6.22,6.2,6.2,863200.0,4.7577,4.7654,4.75,4.75,863200.0
2004-11-11 14:30:00,6.2,6.21,6.19,6.21,498800.0,4.75,4.7577,4.7424,4.7577,498800.0
2004-11-11 15:00:00,6.21,6.21,6.2,6.2,394400.0,4.7577,4.7577,4.75,4.75,394400.0
2004-11-11 15:30:00,6.2,6.21,6.2,6.21,1778000.0,4.75,4.7577,4.75,4.7577,1778000.0
2004-11-12 09:30:00,6.21,6.24,6.2,6.23,853600.0,4.7577,4.7807,4.75,4.773,853600.0
2004-11-12 10:00:00,6.23,6.25,6.22,6.24,838000.0,4.773,4.7884,4.7654,4.7807,838000.0
2004-11-12 10:30:00,6.24,6.25,6.23,6.25,1326400.0,4.7807,4.7884,4.773,4.7884,1326400.0
2004-11-12 11:00:00,6.25,6.26,6.24,6.25,413600.0,4.7884,4.796,4.7807,4.7884,413600.0
2004-11-12 11:30:00,6.25,6.26,6.23,6.25,235200.0,4.7884,4.796,4.773,4.7884,235200.0
2004-11-12 12:00:00,6.25,6.26,6.24,6.25,530000.0,4.7884,4.796,4.7807,4.7884,530000.0
2004-11-12 12:30:00,6.25,6.26,6.25,6.25,244000.0,4.7884,4.796,4.7884,4.7884,244000.0
2004-11-12 13:00:00,6.25,6.26,6.24,6.24,233200.0,4.7884,4.796,4.7807,4.7807,233200.0
2004-11-12 13:30:00,6.24,6.25,6.24,6.24,286400.0,4.7807,4.7884,4.7807,4.7807,286400.0
2004-11-12 14:00:00,6.24,6.25,6.24,6.25,368400.0,4.7807,4.7884,4.7807,4.7884,368400.0
2004-11-12 14:30:00,6.25,6.27,6.25,6.25,709200.0,4.7884,4.8037,4.7884,4.7884,709200.0
2004-11-12 15:00:00,6.25,6.25,6.24,6.25,565200.0,4.7884,4.7884,4.7807,4.7884,565200.0
2004-11-12 15:30:00,6.25,6.26,6.24,6.24,1671600.0,4.7884,4.796,4.7807,4.7807,1671600.0
2004-11-15 09:30:00,6.24,6.35,6.24,6.32,744000.0,4.7807,4.865,4.7807,4.842,744000.0
2004-11-15 10:00:00,6.32,6.35,6.31,6.34,1068800.0,4.842,4.865,4.8343,4.8573,1068800.0
2004-11-15 10:30:00,6.35,6.36,6.34,6.35,1035200.0,4.865,4.8726,4.8573,4.865,1035200.0
2004-11-15 11:00:00,6.35,6.37,6.35,6.35,2905200.0,4.865,4.8803,4.865,4.865,2905200.0
2004-11-15 11:30:00,6.35,6.35,6.33,6.35,570800.0,4.865,4.865,4.8496,4.865,570800.0
2004-11-15 12:00:00,6.35,6.36,6.34,6.36,536400.0,4.865,4.8726,4.8573,4.8726,536400.0
2004-11-15 12:30:00,6.36,6.37,6.35,6.37,736000.0,4.8726,4.8803,4.865,4.8803,736000.0
2004-11-15 13:00:00,6.37,6.38,6.35,6.35,1848000.0,4.8803,4.888,4.865,4.865,1848000.0
2004-11-15 13:30:00,6.36,6.36,6.33,6.33,434000.0,4.8726,4.8726,4.8496,4.8496,434000.0
2004-11-15 14:00:00,6.33,6.34,6.33,6.34,366400.0,4.8496,4.8573,4.8496,4.8573,366400.0
2004-11-15 14:30:00,6.34,6.34,6.32,6.32,474000.0,4.8573,4.8573,4.842,4.842,474000.0
2004-11-15 15:00:00,6.32,6.34,6.32,6.33,1439600.0,4.842,4.8573,4.842,4.8496,1439600.0
2004-11-15 15:30:00,6.33,6.35,6.32,6.32,2097600.0,4.8496,4.865,4.842,4.842,2097600.0
2004-11-16 09:30:00,6.31,6.32,6.16,6.16,1644000.0,4.8343,4.842,4.7194,4.7194,1644000.0
2004-11-16 10:00:00,6.16,6.16,6.1,6.16,1385600.0,4.7194,4.7194,4.6734,4.7194,1385600.0
2004-11-16 10:30:00,6.16,6.18,6.13,6.18,790400.0,4.7194,4.7347,4.6964,4.7347,790400.0
2004-11-16 11:00:00,6.18,6.22,6.17,6.2,790400.0,4.7347,4.7654,4.7271,4.75,790400.0
2004-11-16 11:30:00,6.2,6.23,6.18,6.18,1031600.0,4.75,4.773,4.7347,4.7347,1031600.0
2004-11-16 12:00:00,6.18,6.18,6.13,6.15,688800.0,4.7347,4.7347,4.6964,4.7117,688800.0
2004-11-16 12:30:00,6.15,6.16,6.15,6.15,387600.0,4.7117,4.7194,4.7117,4.7117,387600.0
2004-11-16 13:00:00,6.15,6.16,6.15,6.16,479600.0,4.7117,4.7194,4.7117,4.7194,479600.0
2004-11-16 13:30:00,6.16,6.16,6.14,6.14,241200.0,4.7194,4.7194,4.7041,4.7041,241200.0
2004-11-16 14:00:00,6.14,6.15,6.13,6.13,396400.0,4.7041,4.7117,4.6964,4.6964,396400.0
2004-11-16 14:30:00,6.13,6.14,6.12,6.12,692400.0,4.6964,4.7041,4.6888,4.6888,692400.0
2004-11-16 15:00:00,6.12,6.15,6.12,6.14,770400.0,4.6888,4.7117,4.6888,4.7041,770400.0
2004-11-16 15:30:00,6.14,6.15,6.12,6.13,1261600.0,4.7041,4.7117,4.6888,4.6964,1261600.0
2004-11-17 09:30:00,6.19,6.22,6.12,6.12,769600.0,4.7424,4.7654,4.6888,4.6888,769600.0
2004-11-17 10:00:00,6.12,6.14,6.11,6.13,1126000.0,4.6888,4.7041,4.6811,4.6964,1126000.0
2004-11-17 10:30:00,6.13,6.13,6.06,6.07,814800.0,4.6964,4.6964,4.6428,4.6504,814800.0
2004-11-17 11:00:00,6.07,6.11,6.07,6.09,2395200.0,4.6504,4.6811,4.6504,4.6658,2395200.0
2004-11-17 11:30:00,6.09,6.12,6.08,6.11,956800.0,4.6658,4.6888,4.6581,4.6811,956800.0
2004-11-17 12:00:00,6.11,6.11,6.08,6.08,1172400.0,4.6811,4.6811,4.6581,4.6581,1172400.0
2004-11-17 12:30:00,6.08,6.09,6.07,6.08,1180000.0,4.6581,4.6658,4.6504,4.6581,1180000.0
2004-11-17 13:00:00,6.08,6.09,6.06,6.07,1140000.0,4.6581,4.6658,4.6428,4.6504,1140000.0
2004-11-17 13:30:00,6.07,6.08,6.07,6.07,766000.0,4.6504,4.6581,4.6504,4.6504,766000.0
2004-11-17 14:00:00,6.07,6.08,6.06,6.07,856000.0,4.6504,4.6581,4.6428,4.6504,856000.0
2004-11-17 14:30:00,6.07,6.09,6.06,6.07,1038000.0,4.6504,4.6658,4.6428,4.6504,1038000.0
2004-11-17 15:00:00,6.07,6.08,6.04,6.04,1051600.0,4.6504,4.6581,4.6275,4.6275,1051600.0
2004-11-17 15:30:00,6.04,6.05,6.02,6.04,1311600.0,4.6275,4.6351,4.6121,4.6275,1311600.0
2004-11-18 09:30:00,6.04,6.05,6.0,6.0,1578000.0,4.6275,4.6351,4.5968,4.5968,1578000.0
2004-11-18 10:00:00,6.0,6.03,5.99,5.99,2639200.0,4.5968,4.6198,4.5892,4.5892,2639200.0
2004-11-18 10:30:00,5.99,6.01,5.98,6.0,888400.0,4.5892,4.6045,4.5815,4.5968,888400.0
2004-11-18 11:00:00,6.0,6.01,6.0,6.0,2092000.0,4.5968,4.6045,4.5968,4.5968,2092000.0
2004-11-18 11:30:00,6.0,6.03,6.0,6.01,2159600.0,4.5968,4.6198,4.5968,4.6045,2159600.0
2004-11-18 12:00:00,6.0,6.02,6.0,6.02,462000.0,4.5968,4.6121,4.5968,4.6121,462000.0
2004-11-18 12:30:00,6.02,6.02,5.98,5.99,821200.0,4.6121,4.6121,4.5815,4.5892,821200.0
2004-11-18 13:00:00,5.99,6.0,5.99,6.0,225600.0,4.5892,4.5968,4.5892,4.5968,225600.0
2004-11-18 13:30:00,6.0,6.0,5.99,6.0,344400.0,4.5968,4.5968,4.5892,4.5968,344400.0
2004-11-18 14:00:00,5.99,6.01,5.99,6.0,448400.0,4.5892,4.6045,4.5892,4.5968,448400.0
2004-11-18 14:30:00,6.0,6.02,6.0,6.01,665200.0,4.5968,4.6121,4.5968,4.6045,665200.0
2004-11-18 15:00:00,6.01,6.02,6.0,6.0,654000.0,4.6045,4.6121,4.5968,4.5968,654000.0
2004-11-18 15:30:00,6.0,6.01,5.99,5.99,921600.0,4.5968,4.6045,4.5892,4.5892,921600.0
2004-11-19 09:30:00,6.0,6.01,5.88,5.96,1213200.0,4.5968,4.6045,4.5049,4.5662,1213200.0
2004-11-19 10:00:00,5.96,5.97,5.94,5.95,822000.0,4.5662,4.5738,4.5509,4.5585,822000.0
2004-11-19 10:30:00,5.95,5.96,5.94,5.95,471200.0,4.5585,4.5662,4.5509,4.5585,471200.0
2004-11-19 11:00:00,5.95,5.96,5.93,5.94,347600.0,4.5585,4.5662,4.5432,4.5509,347600.0
2004-11-19 11:30:00,5.94,5.95,5.94,5.94,185600.0,4.5509,4.5585,4.5509,4.5509,185600.0
2004-11-19 12:00:00,5.94,5.96,5.94,5.95,232000.0,4.5509,4.5662,4.5509,4.5585,232000.0
2004-11-19 12:30:00,5.95,5.96,5.94,5.94,337600.0,4.5585,4.5662,4.5509,4.5509,337600.0
2004-11-19 13:00:00,5.94,5.94,5.93,5.93,328000.0,4.5509,4.5509,4.5432,4.5432,328000.0
2004-11-19 13:30:00,5.93,5.93,5.92,5.93,250800.0,4.5432,4.5432,4.5355,4.5432,250800.0
2004-11-19 14:00:00,5.93,5.93,5.91,5.92,268800.0,4.5432,4.5432,4.5279,4.5355,268800.0
2004-11-19 14:30:00,5.91,5.93,5.91,5.93,407200.0,4.5279,4.5432,4.5279,4.5432,407200.0
2004-11-19 15:00:00,5.93,5.93,5.92,5.92,356800.0,4.5432,4.5432,4.5355,4.5355,356800.0
2004-11-19 15:30:00,5.92,5.93,5.91,5.92,855600.0,4.5355,4.5432,4.5279,4.5355,855600.0
2004-11-22 09:30:00,5.94,5.96,5.92,5.95,816800.0,4.5509,4.5662,4.5355,4.5585,816800.0
2004-11-22 10:00:00,5.95,5.96,5.93,5.95,634000.0,4.5585,4.5662,4.5432,4.5585,634000.0
2004-11-22 10:30:00,5.95,5.96,5.91,5.92,517200.0,4.5585,4.5662,4.5279,4.5355,517200.0
2004-11-22 11:00:00,5.92,5.93,5.92,5.93,325600.0,4.5355,4.5432,4.5355,4.5432,325600.0
2004-11-22 11:30:00,5.93,5.94,5.93,5.94,820000.0,4.5432,4.5509,4.5432,4.5509,820000.0
2004-11-22 12:00:00,5.94,5.96,5.94,5.96,298400.0,4.5509,4.5662,4.5509,4.5662,298400.0
2004-11-22 12:30:00,5.96,5.96,5.95,5.96,490000.0,4.5662,4.5662,4.5585,4.5662,490000.0
2004-11-22 13:00:00,5.96,5.99,5.96,5.98,616000.0,4.5662,4.5892,4.5662,4.5815,616000.0
2004-11-22 13:30:00,5.99,6.03,5.99,6.01,930400.0,4.5892,4.6198,4.5892,4.6045,930400.0
2004-11-22 14:00:00,6.02,6.05,6.02,6.03,650800.0,4.6121,4.6351,4.6121,4.6198,650800.0
2004-11-22 14:30:00,6.04,6.04,6.0,6.0,696400.0,4.6275,4.6275,4.5968,4.5968,696400.0
2004-11-22 15:00:00,6.0,6.05,6.0,6.04,714800.0,4.5968,4.6351,4.5968,4.6275,714800.0
2004-11-22 15:30:00,6.05,6.05,6.01,6.01,1033600.0,4.6351,4.6351,4.6045,4.6045,1033600.0
2004-11-23 09:30:00,6.05,6.1,6.04,6.08,868000.0,4.6351,4.6734,4.6275,4.6581,868000.0
2004-11-23 10:00:00,6.08,6.11,6.06,6.11,664000.0,4.6581,4.6811,4.6428,4.6811,664000.0
2004-11-23 10:30:00,6.11,6.11,6.07,6.08,600800.0,4.6811,4.6811,4.6504,4.6581,600800.0
2004-11-23 11:00:00,6.08,6.08,6.05,6.06,795600.0,4.6581,4.6581,4.6351,4.6428,795600.0
2004-11-23 11:30:00,6.06,6.07,6.05,6.05,370400.0,4.6428,4.6504,4.6351,4.6351,370400.0
2004-11-23 12:00:00,6.05,6.08,6.05,6.07,316000.0,4.6351,4.6581,4.6351,4.6504,316000.0
2004-11-23 12:30:00,6.07,6.08,6.07,6.07,240400.0,4.6504,4.6581,4.6504,4.6504,240400.0
2004-11-23 13:00:00,6.07,6.07,6.07,6.07,318400.0,4.6504,4.6504,4.6504,4.6504,318400.0
2004-11-23 13:30:00,6.07,6.07,6.06,6.06,400800.0,4.6504,4.6504,4.6428,4.6428,400800.0
2004-11-23 14:00:00,6.06,6.1,6.06,6.09,555600.0,4.6428,4.6734,4.6428,4.6658,555600.0
2004-11-23 14:30:00,6.09,6.1,6.07,6.08,999600.0,4.6658,4.6734,4.6504,4.6581,999600.0
2004-11-23 15:00:00,6.07,6.08,6.06,6.08,844800.0,4.6504,4.6581,4.6428,4.6581,844800.0
2004-11-23 15:30:00,6.08,6.09,6.07,6.09,1632400.0,4.6581,4.6658,4.6504,4.6658,1632400.0
2004-11-24 09:30:00,6.12,6.14,6.09,6.09,961200.0,4.6888,4.7041,4.6658,4.6658,961200.0
2004-11-24 10:00:00,6.1,6.11,6.08,6.08,575200.0,4.6734,4.6811,4.6581,4.6581,575200.0
2004-11-24 10:30:00,6.09,6.1,6.06,6.08,483600.0,4.6658,4.6734,4.6428,4.6581,483600.0
2004-11-24 11:00:00,6.07,6.08,6.05,6.07,244800.0,4.6504,4.6581,4.6351,4.6504,244800.0
2004-11-24 11:30:00,6.07,6.08,6.06,6.08,359600.0,4.6504,4.6581,4.6428,4.6581,359600.0
2004-11-24 12:00:00,6.08,6.08,6.07,6.08,633600.0,4.6581,4.6581,4.6504,4.6581,633600.0
2004-11-24 12:30:00,6.07,6.08,6.06,6.07,329600.0,4.6504,4.6581,4.6428,4.6504,329600.0
2004-11-24 13:00:00,6.07,6.09,6.07,6.09,317600.0,4.6504,4.6658,4.6504,4.6658,317600.0
2004-11-24 13:30:00,6.09,6.09,6.08,6.08,192000.0,4.6658,4.6658,4.6581,4.6581,192000.0
2004-11-24 14:00:00,6.08,6.08,6.08,6.08,253600.0,4.6581,4.6581,4.6581,4.6581,253600.0
2004-11-24 14:30:00,6.08,6.08,6.08,6.08,196400.0,4.6581,4.6581,4.6581,4.6581,196400.0
2004-11-24 15:00:00,6.08,6.1,6.08,6.09,288800.0,4.6581,4.6734,4.6581,4.6658,288800.0
2004-11-24 15:30:00,6.09,6.1,6.08,6.09,463600.0,4.6658,4.6734,4.6581,4.6658,463600.0
2004-11-26 09:30:00,6.11,6.16,6.11,6.13,296000.0,4.6811,4.7194,4.6811,4.6964,296000.0
2004-11-26 10:00:00,6.13,6.13,6.11,6.12,314800.0,4.6964,4.6964,4.6811,4.6888,314800.0
2004-11-26 10:30:00,6.12,6.13,6.12,6.13,359600.0,4.6888,4.6964,4.6888,4.6964,359600.0
2004-11-26 11:00:00,6.13,6.15,6.13,6.14,350800.0,4.6964,4.7117,4.6964,4.7041,350800.0
2004-11-26 11:30:00,6.14,6.15,6.13,6.15,308400.0,4.7041,4.7117,4.6964,4.7117,308400.0
2004-11-26 12:00:00,6.15,6.15,6.14,6.15,322000.0,4.7117,4.7117,4.7041,4.7117,322000.0
2004-11-26 12:30:00,6.15,6.16,6.15,6.15,572400.0,4.7117,4.7194,4.7117,4.7117,572400.0
2004-11-26 13:00:00,6.15,6.15,6.15,6.15,78000.0,4.7117,4.7117,4.7117,4.7117,78000.0
2004-11-26 13:30:00,6.15,6.15,6.15,6.15,800.0,4.7117,4.7117,4.7117,4.7117,800.0
2004-11-26 14:00:00,6.15,6.15,6.15,6.15,0.0,4.7117,4.7117,4.7117,4.7117,0.0
2004-11-26 14:30:00,6.15,6.15,6.15,6.15,0.0,4.7117,4.7117,4.7117,4.7117,0.0
2004-11-26 15:00:00,6.15,6.15,6.15,6.15,0.0,4.7117,4.7117,4.7117,4.7117,0.0
2004-11-26 15:30:00,6.15,6.15,6.15,6.15,0.0,4.7117,4.7117,4.7117,4.7117,0.0
2004-11-29 09:30:00,6.15,6.18,6.08,6.08,958000.0,4.7117,4.7347,4.6581,4.6581,958000.0
2004-11-29 10:00:00,6.08,6.11,6.07,6.1,794800.0,4.6581,4.6811,4.6504,4.6734,794800.0
2004-11-29 10:30:00,6.1,6.11,6.09,6.1,409200.0,4.6734,4.6811,4.6658,4.6734,409200.0
2004-11-29 11:00:00,6.1,6.1,6.06,6.06,854800.0,4.6734,4.6734,4.6428,4.6428,854800.0
2004-11-29 11:30:00,6.06,6.06,6.04,6.05,615200.0,4.6428,4.6428,4.6275,4.6351,615200.0
2004-11-29 12:00:00,6.05,6.05,6.05,6.05,173200.0,4.6351,4.6351,4.6351,4.6351,173200.0
2004-11-29 12:30:00,6.05,6.07,6.05,6.07,244800.0,4.6351,4.6504,4.6351,4.6504,244800.0
2004-11-29 13:00:00,6.07,6.08,6.07,6.08,262400.0,4.6504,4.6581,4.6504,4.6581,262400.0
2004-11-29 13:30:00,6.08,6.09,6.08,6.09,369200.0,4.6581,4.6658,4.6581,4.6658,369200.0
2004-11-29 14:00:00,6.08,6.09,6.07,6.08,191200.0,4.6581,4.6658,4.6504,4.6581,191200.0
2004-11-29 14:30:00,6.07,6.12,6.07,6.08,463200.0,4.6504,4.6888,4.6504,4.6581,463200.0
2004-11-29 15:00:00,6.08,6.08,6.07,6.07,725600.0,4.6581,4.6581,4.6504,4.6504,725600.0
2004-11-29 15:30:00,6.08,6.08,6.05,6.05,1111600.0,4.6581,4.6581,4.6351,4.6351,1111600.0
2004-11-30 09:30:00,6.05,6.05,5.95,5.95,1486000.0,4.6351,4.6351,4.5585,4.5585,1486000.0
2004-11-30 10:00:00,5.95,5.97,5.85,5.85,1486400.0,4.5585,4.5738,4.4819,4.4819,1486400.0
2004-11-30 10:30:00,5.85,5.87,5.84,5.85,1867200.0,4.4819,4.4972,4.4742,4.4819,1867200.0
2004-11-30 11:00:00,5.86,5.88,5.86,5.87,1001200.0,4.4896,4.5049,4.4896,4.4972,1001200.0
2004-11-30 11:30:00,5.87,5.9,5.87,5.9,1355600.0,4.4972,4.5202,4.4972,4.5202,1355600.0
2004-11-30 12:00:00,5.9,5.94,5.89,5.92,1250400.0,4.5202,4.5509,4.5125,4.5355,1250400.0
2004-11-30 12:30:00,5.92,5.92,5.89,5.9,1388800.0,4.5355,4.5355,4.5125,4.5202,1388800.0
2004-11-30 13:00:00,5.9,5.9,5.88,5.88,522000.0,4.5202,4.5202,4.5049,4.5049,522000.0
2004-11-30 13:30:00,5.88,5.89,5.87,5.88,670400.0,4.5049,4.5125,4.4972,4.5049,670400.0
2004-11-30 14:00:00,5.88,5.89,5.88,5.89,682800.0,4.5049,4.5125,4.5049,4.5125,682800.0
2004-11-30 14:30:00,5.88,5.89,5.87,5.88,832000.0,4.5049,4.5125,4.4972,4.5049,832000.0
2004-11-30 15:00:00,5.88,5.89,5.87,5.89,828400.0,4.5049,4.5125,4.4972,4.5125,828400.0
2004-11-30 15:30:00,5.89,5.9,5.88,5.9,1160800.0,4.5125,4.5202,4.5049,4.5202,1160800.0
2004-12-01 09:30:00,5.89,6.06,5.89,6.03,1770800.0,4.5125,4.6428,4.5125,4.6198,1770800.0
2004-12-01 10:00:00,6.03,6.06,6.02,6.04,1061600.0,4.6198,4.6428,4.6121,4.6275,1061600.0
2004-12-01 10:30:00,6.04,6.06,6.04,6.05,602000.0,4.6275,4.6428,4.6275,4.6351,602000.0
2004-12-01 11:00:00,6.04,6.08,6.04,6.07,843200.0,4.6275,4.6581,4.6275,4.6504,843200.0
2004-12-01 11:30:00,6.07,6.08,6.06,6.07,795600.0,4.6504,4.6581,4.6428,4.6504,795600.0
2004-12-01 12:00:00,6.08,6.09,6.07,6.08,532400.0,4.6581,4.6658,4.6504,4.6581,532400.0
2004-12-01 12:30:00,6.08,6.09,6.06,6.06,590400.0,4.6581,4.6658,4.6428,4.6428,590400.0
2004-12-01 13:00:00,6.06,6.06,6.04,6.05,662800.0,4.6428,4.6428,4.6275,4.6351,662800.0
2004-12-01 13:30:00,6.06,6.06,6.03,6.04,620800.0,4.6428,4.6428,4.6198,4.6275,620800.0
2004-12-01 14:00:00,6.04,6.04,6.02,6.04,912000.0,4.6275,4.6275,4.6121,4.6275,912000.0
2004-12-01 14:30:00,6.04,6.05,6.03,6.03,489600.0,4.6275,4.6351,4.6198,4.6198,489600.0
2004-12-01 15:00:00,6.03,6.05,6.02,6.05,926800.0,4.6198,4.6351,4.6121,4.6351,926800.0
2004-12-01 15:30:00,6.05,6.06,6.03,6.04,1104000.0,4.6351,4.6428,4.6198,4.6275,1104000.0
2004-12-02 09:30:00,5.98,5.98,5.9,5.94,1471600.0,4.5815,4.5815,4.5202,4.5509,1471600.0
2004-12-02 10:00:00,5.93,5.98,5.93,5.98,812000.0,4.5432,4.5815,4.5432,4.5815,812000.0
2004-12-02 10:30:00,5.98,6.06,5.98,6.06,1143600.0,4.5815,4.6428,4.5815,4.6428,1143600.0
2004-12-02 11:00:00,6.06,6.08,6.05,6.07,556800.0,4.6428,4.6581,4.6351,4.6504,556800.0
2004-12-02 11:30:00,6.08,6.09,6.05,6.05,654800.0,4.6581,4.6658,4.6351,4.6351,654800.0
2004-12-02 12:00:00,6.06,6.06,6.02,6.03,771200.0,4.6428,4.6428,4.6121,4.6198,771200.0
2004-12-02 12:30:00,6.03,6.05,6.01,6.01,1171200.0,4.6198,4.6351,4.6045,4.6045,1171200.0
2004-12-02 13:00:00,6.01,6.02,6.0,6.0,639200.0,4.6045,4.6121,4.5968,4.5968,639200.0
2004-12-02 13:30:00,6.0,6.0,5.98,5.99,1060400.0,4.5968,4.5968,4.5815,4.5892,1060400.0
2004-12-02 14:00:00,5.99,6.01,5.99,6.01,549600.0,4.5892,4.6045,4.5892,4.6045,549600.0
2004-12-02 14:30:00,6.01,6.03,6.01,6.03,807600.0,4.6045,4.6198,4.6045,4.6198,807600.0
2004-12-02 15:00:00,6.03,6.05,6.03,6.05,775200.0,4.6198,4.6351,4.6198,4.6351,775200.0
2004-12-02 15:30:00,6.05,6.07,6.03,6.03,1546400.0,4.6351,4.6504,4.6198,4.6198,1546400.0
2004-12-03 09:30:00,5.99,6.04,5.96,5.97,1250400.0,4.5892,4.6275,4.5662,4.5738,1250400.0
2004-12-03 10:00:00,5.97,5.99,5.96,5.98,1342800.0,4.5738,4.5892,4.5662,4.5815,1342800.0
2004-12-03 10:30:00,5.98,6.0,5.98,6.0,1271200.0,4.5815,4.5968,4.5815,4.5968,1271200.0
2004-12-03 11:00:00,6.01,6.03,6.01,6.02,827200.0,4.6045,4.6198,4.6045,4.6121,827200.0
2004-12-03 11:30:00,6.02,6.05,6.02,6.04,749600.0,4.6121,4.6351,4.6121,4.6275,749600.0
2004-12-03 12:00:00,6.04,6.04,6.03,6.04,352800.0,4.6275,4.6275,4.6198,4.6275,352800.0
2004-12-03 12:30:00,6.04,6.04,6.01,6.01,420400.0,4.6275,4.6275,4.6045,4.6045,420400.0
2004-12-03 13:00:00,6.01,6.04,6.0,6.03,534800.0,4.6045,4.6275,4.5968,4.6198,534800.0
2004-12-03 13:30:00,6.03,6.06,6.03,6.05,910400.0,4.6198,4.6428,4.6198,4.6351,910400.0
2004-12-03 14:00:00,6.05,6.06,6.04,6.06,635600.0,4.6351,4.6428,4.6275,4.6428,635600.0
2004-12-03 14:30:00,6.06,6.08,6.05,6.08,791600.0,4.6428,4.6581,4.6351,4.6581,791600.0
2004-12-03 15:00:00,6.08,6.09,6.08,6.09,874800.0,4.6581,4.6658,4.6581,4.6658,874800.0
2004-12-03 15:30:00,6.09,6.1,6.06,6.06,1300800.0,4.6658,4.6734,4.6428,4.6428,1300800.0
2004-12-06 09:30:00,6.07,6.09,6.07,6.07,1433600.0,4.6504,4.6658,4.6504,4.6504,1433600.0
2004-12-06 10:00:00,6.07,6.1,6.07,6.09,1253600.0,4.6504,4.6734,4.6504,4.6658,1253600.0
2004-12-06 10:30:00,6.09,6.13,6.09,6.12,760800.0,4.6658,4.6964,4.6658,4.6888,760800.0
2004-12-06 11:00:00,6.12,6.13,6.1,6.11,745200.0,4.6888,4.6964,4.6734,4.6811,745200.0
2004-12-06 11:30:00,6.11,6.12,6.1,6.11,486800.0,4.6811,4.6888,4.6734,4.6811,486800.0
2004-12-06 12:00:00,6.11,6.12,6.11,6.11,493200.0,4.6811,4.6888,4.6811,4.6811,493200.0
2004-12-06 12:30:00,6.11,6.12,6.11,6.12,371600.0,4.6811,4.6888,4.6811,4.6888,371600.0
2004-12-06 13:00:00,6.12,6.12,6.09,6.1,570400.0,4.6888,4.6888,4.6658,4.6734,570400.0
2004-12-06 13:30:00,6.1,6.14,6.1,6.14,738400.0,4.6734,4.7041,4.6734,4.7041,738400.0
2004-12-06 14:00:00,6.14,6.15,6.14,6.15,905200.0,4.7041,4.7117,4.7041,4.7117,905200.0
2004-12-06 14:30:00,6.15,6.17,6.15,6.16,780800.0,4.7117,4.7271,4.7117,4.7194,780800.0
2004-12-06 15:00:00,6.16,6.16,6.13,6.13,2177600.0,4.7194,4.7194,4.6964,4.6964,2177600.0
2004-12-06 15:30:00,6.14,6.14,6.13,6.13,2884400.0,4.7041,4.7041,4.6964,4.6964,2884400.0
2004-12-07 09:30:00,6.11,6.15,6.11,6.14,1089200.0,4.6811,4.7117,4.6811,4.7041,1089200.0
2004-12-07 10:00:00,6.15,6.15,6.12,6.14,628000.0,4.7117,4.7117,4.6888,4.7041,628000.0
2004-12-07 10:30:00,6.14,6.16,6.13,6.16,1054400.0,4.7041,4.7194,4.6964,4.7194,1054400.0
2004-12-07 11:00:00,6.16,6.17,6.15,6.15,580400.0,4.7194,4.7271,4.7117,4.7117,580400.0
2004-12-07 11:30:00,6.16,6.17,6.15,6.16,494000.0,4.7194,4.7271,4.7117,4.7194,494000.0
2004-12-07 12:00:00,6.16,6.17,6.14,6.16,811600.0,4.7194,4.7271,4.7041,4.7194,811600.0
2004-12-07 12:30:00,6.16,6.17,6.16,6.16,391600.0,4.7194,4.7271,4.7194,4.7194,391600.0
2004-12-07 13:00:00,6.16,6.16,6.15,6.15,854400.0,4.7194,4.7194,4.7117,4.7117,854400.0
2004-12-07 13:30:00,6.15,6.15,6.13,6.14,662400.0,4.7117,4.7117,4.6964,4.7041,662400.0
2004-12-07 14:00:00,6.14,6.14,6.12,6.13,459200.0,4.7041,4.7041,4.6888,4.6964,459200.0
2004-12-07 14:30:00,6.13,6.14,6.12,6.12,609600.0,4.6964,4.7041,4.6888,4.6888,609600.0
2004-12-07 15:00:00,6.12,6.13,6.11,6.11,667200.0,4.6888,4.6964,4.6811,4.6811,667200.0
2004-12-07 15:30:00,6.11,6.13,6.1,6.12,1092000.0,4.6811,4.6964,4.6734,4.6888,1092000.0
2004-12-08 09:30:00,6.12,6.18,6.12,6.18,633600.0,4.6888,4.7347,4.6888,4.7347,633600.0
2004-12-08 10:00:00,6.18,6.2,6.18,6.19,519200.0,4.7347,4.75,4.7347,4.7424,519200.0
2004-12-08 10:30:00,6.19,6.2,6.16,6.17,475200.0,4.7424,4.75,4.7194,4.7271,475200.0
2004-12-08 11:00:00,6.17,6.2,6.16,6.2,366000.0,4.7271,4.75,4.7194,4.75,366000.0
2004-12-08 11:30:00,6.2,6.21,6.2,6.2,220000.0,4.75,4.7577,4.75,4.75,220000.0
2004-12-08 12:00:00,6.21,6.21,6.2,6.21,196400.0,4.7577,4.7577,4.75,4.7577,196400.0
2004-12-08 12:30:00,6.21,6.22,6.21,6.22,410000.0,4.7577,4.7654,4.7577,4.7654,410000.0
2004-12-08 13:00:00,6.22,6.25,6.22,6.24,470800.0,4.7654,4.7884,4.7654,4.7807,470800.0
2004-12-08 13:30:00,6.24,6.25,6.24,6.24,320400.0,4.7807,4.7884,4.7807,4.7807,320400.0
2004-12-08 14:00:00,6.24,6.25,6.23,6.23,694000.0,4.7807,4.7884,4.773,4.773,694000.0
2004-12-08 14:30:00,6.23,6.24,6.23,6.24,310400.0,4.773,4.7807,4.773,4.7807,310400.0
2004-12-08 15:00:00,6.24,6.24,6.21,6.22,862800.0,4.7807,4.7807,4.7577,4.7654,862800.0
2004-12-08 15:30:00,6.22,6.23,6.21,6.21,911200.0,4.7654,4.773,4.7577,4.7577,911200.0
2004-12-09 09:30:00,6.21,6.22,6.18,6.18,903200.0,4.7577,4.7654,4.7347,4.7347,903200.0
2004-12-09 10:00:00,6.19,6.2,6.18,6.19,588400.0,4.7424,4.75,4.7347,4.7424,588400.0
2004-12-09 10:30:00,6.18,6.19,6.17,6.18,342800.0,4.7347,4.7424,4.7271,4.7347,342800.0
2004-12-09 11:00:00,6.18,6.19,6.18,6.19,456000.0,4.7347,4.7424,4.7347,4.7424,456000.0
2004-12-09 11:30:00,6.19,6.19,6.19,6.19,360000.0,4.7424,4.7424,4.7424,4.7424,360000.0
2004-12-09 12:00:00,6.19,6.23,6.19,6.23,366800.0,4.7424,4.773,4.7424,4.773,366800.0
2004-12-09 12:30:00,6.23,6.24,6.23,6.23,276000.0,4.773,4.7807,4.773,4.773,276000.0
2004-12-09 13:00:00,6.24,6.25,6.24,6.24,369600.0,4.7807,4.7884,4.7807,4.7807,369600.0
2004-12-09 13:30:00,6.24,6.24,6.23,6.23,130800.0,4.7807,4.7807,4.773,4.773,130800.0
2004-12-09 14:00:00,6.23,6.25,6.22,6.24,477200.0,4.773,4.7884,4.7654,4.7807,477200.0
2004-12-09 14:30:00,6.24,6.25,6.24,6.25,600400.0,4.7807,4.7884,4.7807,4.7884,600400.0
2004-12-09 15:00:00,6.25,6.25,6.24,6.25,912400.0,4.7884,4.7884,4.7807,4.7884,912400.0
2004-12-09 15:30:00,6.25,6.26,6.24,6.25,1010400.0,4.7884,4.796,4.7807,4.7884,1010400.0
2004-12-10 09:30:00,6.24,6.28,6.23,6.26,1192800.0,4.7807,4.8113,4.773,4.796,1192800.0
2004-12-10 10:00:00,6.26,6.27,6.25,6.25,592800.0,4.796,4.8037,4.7884,4.7884,592800.0
2004-12-10 10:30:00,6.25,6.26,6.25,6.26,670000.0,4.7884,4.796,4.7884,4.796,670000.0
2004-12-10 11:00:00,6.26,6.26,6.25,6.26,361600.0,4.796,4.796,4.7884,4.796,361600.0
2004-12-10 11:30:00,6.26,6.26,6.25,6.25,414400.0,4.796,4.796,4.7884,4.7884,414400.0
2004-12-10 12:00:00,6.25,6.25,6.23,6.25,369600.0,4.7884,4.7884,4.773,4.7884,369600.0
2004-12-10 12:30:00,6.25,6.25,6.24,6.25,251200.0,4.7884,4.7884,4.7807,4.7884,251200.0
2004-12-10 13:00:00,6.25,6.26,6.25,6.26,331600.0,4.7884,4.796,4.7884,4.796,331600.0
2004-12-10 13:30:00,6.25,6.27,6.25,6.27,285600.0,4.7884,4.8037,4.7884,4.8037,285600.0
2004-12-10 14:00:00,6.27,6.28,6.25,6.26,351600.0,4.8037,4.8113,4.7884,4.796,351600.0
2004-12-10 14:30:00,6.26,6.26,6.25,6.25,303600.0,4.796,4.796,4.7884,4.7884,303600.0
2004-12-10 15:00:00,6.25,6.25,6.25,6.25,859200.0,4.7884,4.7884,4.7884,4.7884,859200.0
2004-12-10 15:30:00,6.25,6.26,6.24,6.25,806400.0,4.7884,4.796,4.7807,4.7884,806400.0
2004-12-13 09:30:00,6.25,6.26,6.23,6.23,776800.0,4.7884,4.796,4.773,4.773,776800.0
2004-12-13 10:00:00,6.22,6.24,6.18,6.18,586400.0,4.7654,4.7807,4.7347,4.7347,586400.0
2004-12-13 10:30:00,6.18,6.19,6.17,6.18,1103200.0,4.7347,4.7424,4.7271,4.7347,1103200.0
2004-12-13 11:00:00,6.18,6.18,6.16,6.17,487600.0,4.7347,4.7347,4.7194,4.7271,487600.0
2004-12-13 11:30:00,6.17,6.18,6.16,6.17,368000.0,4.7271,4.7347,4.7194,4.7271,368000.0
2004-12-13 12:00:00,6.17,6.17,6.16,6.16,364400.0,4.7271,4.7271,4.7194,4.7194,364400.0
2004-12-13 12:30:00,6.16,6.17,6.16,6.16,250400.0,4.7194,4.7271,4.7194,4.7194,250400.0
2004-12-13 13:00:00,6.16,6.18,6.16,6.17,217600.0,4.7194,4.7347,4.7194,4.7271,217600.0
2004-12-13 13:30:00,6.17,6.17,6.16,6.16,685200.0,4.7271,4.7271,4.7194,4.7194,685200.0
2004-12-13 14:00:00,6.17,6.17,6.16,6.17,311600.0,4.7271,4.7271,4.7194,4.7271,311600.0
2004-12-13 14:30:00,6.17,6.18,6.16,6.17,447200.0,4.7271,4.7347,4.7194,4.7271,447200.0
2004-12-13 15:00:00,6.17,6.18,6.17,6.17,670400.0,4.7271,4.7347,4.7271,4.7271,670400.0
2004-12-13 15:30:00,6.17,6.18,6.17,6.17,1648800.0,4.7271,4.7347,4.7271,4.7271,1648800.0
2004-12-14 09:30:00,6.17,6.23,6.17,6.22,658800.0,4.7271,4.773,4.7271,4.7654,658800.0
2004-12-14 10:00:00,6.22,6.23,6.21,6.22,256400.0,4.7654,4.773,4.7577,4.7654,256400.0
2004-12-14 10:30:00,6.22,6.24,6.22,6.22,300000.0,4.7654,4.7807,4.7654,4.7654,300000.0
2004-12-14 11:00:00,6.22,6.23,6.21,6.22,632000.0,4.7654,4.773,4.7577,4.7654,632000.0
2004-12-14 11:30:00,6.22,6.23,6.21,6.21,368800.0,4.7654,4.773,4.7577,4.7577,368800.0
2004-12-14 12:00:00,6.22,6.23,6.21,6.22,219200.0,4.7654,4.773,4.7577,4.7654,219200.0
2004-12-14 12:30:00,6.22,6.23,6.21,6.23,267600.0,4.7654,4.773,4.7577,4.773,267600.0
2004-12-14 13:00:00,6.23,6.24,6.22,6.22,291600.0,4.773,4.7807,4.7654,4.7654,291600.0
2004-12-14 13:30:00,6.22,6.23,6.22,6.23,649200.0,4.7654,4.773,4.7654,4.773,649200.0
2004-12-14 14:00:00,6.23,6.24,6.22,6.23,563200.0,4.773,4.7807,4.7654,4.773,563200.0
2004-12-14 14:30:00,6.23,6.26,6.22,6.25,655600.0,4.773,4.796,4.7654,4.7884,655600.0
2004-12-14 15:00:00,6.25,6.27,6.25,6.26,682800.0,4.7884,4.8037,4.7884,4.796,682800.0
2004-12-14 15:30:00,6.26,6.26,6.24,6.25,553600.0,4.796,4.796,4.7807,4.7884,553600.0
2004-12-15 09:30:00,6.25,6.29,6.24,6.27,383200.0,4.7884,4.819,4.7807,4.8037,383200.0
2004-12-15 10:00:00,6.27,6.28,6.26,6.28,241600.0,4.8037,4.8113,4.796,4.8113,241600.0
2004-12-15 10:30:00,6.28,6.28,6.25,6.25,297200.0,4.8113,4.8113,4.7884,4.7884,297200.0
2004-12-15 11:00:00,6.25,6.25,6.19,6.2,1482400.0,4.7884,4.7884,4.7424,4.75,1482400.0
2004-12-15 11:30:00,6.2,6.22,6.19,6.2,400000.0,4.75,4.7654,4.7424,4.75,400000.0
2004-12-15 12:00:00,6.2,6.22,6.19,6.2,1842400.0,4.75,4.7654,4.7424,4.75,1842400.0
2004-12-15 12:30:00,6.2,6.21,6.2,6.2,362000.0,4.75,4.7577,4.75,4.75,362000.0
2004-12-15 13:00:00,6.2,6.22,6.2,6.2,691600.0,4.75,4.7654,4.75,4.75,691600.0
2004-12-15 13:30:00,6.2,6.23,6.2,6.22,390400.0,4.75,4.773,4.75,4.7654,390400.0
2004-12-15 14:00:00,6.22,6.24,6.22,6.24,297600.0,4.7654,4.7807,4.7654,4.7807,297600.0
2004-12-15 14:30:00,6.23,6.24,6.22,6.23,531200.0,4.773,4.7807,4.7654,4.773,531200.0
2004-12-15 15:00:00,6.23,6.24,6.23,6.23,944400.0,4.773,4.7807,4.773,4.773,944400.0
2004-12-15 15:30:00,6.23,6.25,6.19,6.23,2318400.0,4.773,4.7884,4.7424,4.773,2318400.0
2004-12-16 09:30:00,6.23,6.23,6.16,6.17,677200.0,4.773,4.773,4.7194,4.7271,677200.0
2004-12-16 10:00:00,6.17,6.19,6.17,6.18,458000.0,4.7271,4.7424,4.7271,4.7347,458000.0
2004-12-16 10:30:00,6.18,6.18,6.16,6.18,453200.0,4.7347,4.7347,4.7194,4.7347,453200.0
2004-12-16 11:00:00,6.18,6.21,6.18,6.21,547200.0,4.7347,4.7577,4.7347,4.7577,547200.0
2004-12-16 11:30:00,6.21,6.23,6.2,6.23,902400.0,4.7577,4.773,4.75,4.773,902400.0
2004-12-16 12:00:00,6.23,6.25,6.23,6.23,422400.0,4.773,4.7884,4.773,4.773,422400.0
2004-12-16 12:30:00,6.23,6.23,6.21,6.21,359600.0,4.773,4.773,4.7577,4.7577,359600.0
2004-12-16 13:00:00,6.21,6.22,6.2,6.21,323600.0,4.7577,4.7654,4.75,4.7577,323600.0
2004-12-16 13:30:00,6.21,6.21,6.2,6.2,409600.0,4.7577,4.7577,4.75,4.75,409600.0
2004-12-16 14:00:00,6.2,6.2,6.18,6.18,411200.0,4.75,4.75,4.7347,4.7347,411200.0
2004-12-16 14:30:00,6.18,6.18,6.15,6.15,486400.0,4.7347,4.7347,4.7117,4.7117,486400.0
2004-12-16 15:00:00,6.15,6.2,6.15,6.2,653200.0,4.7117,4.75,4.7117,4.75,653200.0
2004-12-16 15:30:00,6.2,6.21,6.16,6.16,984000.0,4.75,4.7577,4.7194,4.7194,984000.0
2004-12-17 09:30:00,6.05,6.17,6.05,6.17,3814000.0,4.6351,4.7271,4.6351,4.7271,3814000.0
2004-12-17 10:00:00,6.17,6.18,6.16,6.16,465600.0,4.7271,4.7347,4.7194,4.7194,465600.0
2004-12-17 10:30:00,6.16,6.18,6.15,6.16,625600.0,4.7194,4.7347,4.7117,4.7194,625600.0
2004-12-17 11:00:00,6.16,6.16,6.14,6.16,317600.0,4.7194,4.7194,4.7041,4.7194,317600.0
2004-12-17 11:30:00,6.15,6.15,6.13,6.14,337200.0,4.7117,4.7117,4.6964,4.7041,337200.0
2004-12-17 12:00:00,6.14,6.14,6.13,6.13,441200.0,4.7041,4.7041,4.6964,4.6964,441200.0
2004-12-17 12:30:00,6.13,6.15,6.12,6.15,288800.0,4.6964,4.7117,4.6888,4.7117,288800.0
2004-12-17 13:00:00,6.15,6.15,6.12,6.15,435600.0,4.7117,4.7117,4.6888,4.7117,435600.0
2004-12-17 13:30:00,6.14,6.15,6.12,6.12,269200.0,4.7041,4.7117,4.6888,4.6888,269200.0
2004-12-17 14:00:00,6.12,6.13,6.11,6.13,323200.0,4.6888,4.6964,4.6811,4.6964,323200.0
2004-12-17 14:30:00,6.13,6.14,6.12,6.13,437200.0,4.6964,4.7041,4.6888,4.6964,437200.0
2004-12-17 15:00:00,6.13,6.14,6.1,6.11,902800.0,4.6964,4.7041,4.6734,4.6811,902800.0
2004-12-17 15:30:00,6.11,6.14,6.1,6.12,1246400.0,4.6811,4.7041,4.6734,4.6888,1246400.0
2004-12-20 09:30:00,6.11,6.13,6.09,6.13,968000.0,4.6811,4.6964,4.6658,4.6964,968000.0
2004-12-20 10:00:00,6.13,6.14,6.13,6.14,452000.0,4.6964,4.7041,4.6964,4.7041,452000.0
2004-12-20 10:30:00,6.14,6.17,6.14,6.17,438800.0,4.7041,4.7271,4.7041,4.7271,438800.0
2004-12-20 11:00:00,6.17,6.17,6.13,6.13,324400.0,4.7271,4.7271,4.6964,4.6964,324400.0
2004-12-20 11:30:00,6.13,6.14,6.13,6.13,266400.0,4.6964,4.7041,4.6964,4.6964,266400.0
2004-12-20 12:00:00,6.13,6.13,6.11,6.12,364400.0,4.6964,4.6964,4.6811,4.6888,364400.0
2004-12-20 12:30:00,6.12,6.13,6.12,6.13,181600.0,4.6888,4.6964,4.6888,4.6964,181600.0
2004-12-20 13:00:00,6.13,6.13,6.11,6.11,238000.0,4.6964,4.6964,4.6811,4.6811,238000.0
2004-12-20 13:30:00,6.11,6.13,6.11,6.11,214400.0,4.6811,4.6964,4.6811,4.6811,214400.0
2004-12-20 14:00:00,6.11,6.12,6.1,6.12,186400.0,4.6811,4.6888,4.6734,4.6888,186400.0
2004-12-20 14:30:00,6.12,6.13,6.12,6.12,401200.0,4.6888,4.6964,4.6888,4.6888,401200.0
2004-12-20 15:00:00,6.12,6.12,6.11,6.12,272400.0,4.6888,4.6888,4.6811,4.6888,272400.0
2004-12-20 15:30:00,6.12,6.14,6.12,6.13,654000.0,4.6888,4.7041,4.6888,4.6964,654000.0
2004-12-21 09:30:00,6.13,6.15,6.12,6.14,1007200.0,4.6964,4.7117,4.6888,4.7041,1007200.0
2004-12-21 10:00:00,6.14,6.17,6.14,6.16,529600.0,4.7041,4.7271,4.7041,4.7194,529600.0
2004-12-21 10:30:00,6.16,6.19,6.16,6.18,561600.0,4.7194,4.7424,4.7194,4.7347,561600.0
2004-12-21 11:00:00,6.18,6.2,6.18,6.2,464000.0,4.7347,4.75,4.7347,4.75,464000.0
2004-12-21 11:30:00,6.2,6.2,6.18,6.19,554000.0,4.75,4.75,4.7347,4.7424,554000.0
2004-12-21 12:00:00,6.19,6.2,6.18,6.18,403200.0,4.7424,4.75,4.7347,4.7347,403200.0
2004-12-21 12:30:00,6.18,6.18,6.16,6.17,573600.0,4.7347,4.7347,4.7194,4.7271,573600.0
2004-12-21 13:00:00,6.17,6.18,6.16,6.17,503600.0,4.7271,4.7347,4.7194,4.7271,503600.0
2004-12-21 13:30:00,6.17,6.18,6.15,6.15,693600.0,4.7271,4.7347,4.7117,4.7117,693600.0
2004-12-21 14:00:00,6.15,6.16,6.14,6.15,809600.0,4.7117,4.7194,4.7041,4.7117,809600.0
2004-12-21 14:30:00,6.15,6.15,6.15,6.15,1585600.0,4.7117,4.7117,4.7117,4.7117,1585600.0
2004-12-21 15:00:00,6.15,6.15,6.12,6.13,901600.0,4.7117,4.7117,4.6888,4.6964,901600.0
2004-12-21 15:30:00,6.13,6.14,6.12,6.13,1255600.0,4.6964,4.7041,4.6888,4.6964,1255600.0
2004-12-22 09:30:00,6.09,6.14,6.08,6.13,1087200.0,4.6658,4.7041,4.6581,4.6964,1087200.0
2004-12-22 10:00:00,6.13,6.17,6.12,6.17,1164400.0,4.6964,4.7271,4.6888,4.7271,1164400.0
2004-12-22 10:30:00,6.17,6.22,6.17,6.22,1324800.0,4.7271,4.7654,4.7271,4.7654,1324800.0
2004-12-22 11:00:00,6.22,6.24,6.21,6.23,622000.0,4.7654,4.7807,4.7577,4.773,622000.0
2004-12-22 11:30:00,6.23,6.23,6.2,6.21,504000.0,4.773,4.773,4.75,4.7577,504000.0
2004-12-22 12:00:00,6.21,6.22,6.2,6.21,356000.0,4.7577,4.7654,4.75,4.7577,356000.0
2004-12-22 12:30:00,6.21,6.23,6.21,6.22,734000.0,4.7577,4.773,4.7577,4.7654,734000.0
2004-12-22 13:00:00,6.22,6.23,6.21,6.23,772400.0,4.7654,4.773,4.7577,4.773,772400.0
2004-12-22 13:30:00,6.23,6.24,6.22,6.23,622800.0,4.773,4.7807,4.7654,4.773,622800.0
2004-12-22 14:00:00,6.23,6.23,6.21,6.21,896000.0,4.773,4.773,4.7577,4.7577,896000.0
2004-12-22 14:30:00,6.21,6.21,6.19,6.19,669200.0,4.7577,4.7577,4.7424,4.7424,669200.0
2004-12-22 15:00:00,6.19,6.22,6.19,6.21,726400.0,4.7424,4.7654,4.7424,4.7577,726400.0
2004-12-22 15:30:00,6.21,6.22,6.18,6.21,1545600.0,4.7577,4.7654,4.7347,4.7577,1545600.0
2004-12-23 09:30:00,6.21,6.24,6.19,6.22,807200.0,4.7577,4.7807,4.7424,4.7654,807200.0
2004-12-23 10:00:00,6.22,6.25,6.22,6.25,481200.0,4.7654,4.7884,4.7654,4.7884,481200.0
2004-12-23 10:30:00,6.25,6.26,6.24,6.25,558800.0,4.7884,4.796,4.7807,4.7884,558800.0
2004-12-23 11:00:00,6.25,6.27,6.25,6.25,528400.0,4.7884,4.8037,4.7884,4.7884,528400.0
2004-12-23 11:30:00,6.25,6.25,6.21,6.22,399600.0,4.7884,4.7884,4.7577,4.7654,399600.0
2004-12-23 12:00:00,6.21,6.22,6.2,6.22,544400.0,4.7577,4.7654,4.75,4.7654,544400.0
2004-12-23 12:30:00,6.21,6.22,6.21,6.21,232800.0,4.7577,4.7654,4.7577,4.7577,232800.0
2004-12-23 13:00:00,6.22,6.23,6.21,6.23,256400.0,4.7654,4.773,4.7577,4.773,256400.0
2004-12-23 13:30:00,6.23,6.23,6.22,6.23,188400.0,4.773,4.773,4.7654,4.773,188400.0
2004-12-23 14:00:00,6.23,6.23,6.23,6.23,170400.0,4.773,4.773,4.773,4.773,170400.0
2004-12-23 14:30:00,6.23,6.23,6.23,6.23,283200.0,4.773,4.773,4.773,4.773,283200.0
2004-12-23 15:00:00,6.23,6.24,6.23,6.23,306400.0,4.773,4.7807,4.773,4.773,306400.0
2004-12-23 15:30:00,6.24,6.24,6.21,6.22,462000.0,4.7807,4.7807,4.7577,4.7654,462000.0
2004-12-27 09:30:00,6.22,6.29,6.22,6.28,826000.0,4.7654,4.819,4.7654,4.8113,826000.0
2004-12-27 10:00:00,6.28,6.28,6.26,6.27,315200.0,4.8113,4.8113,4.796,4.8037,315200.0
2004-12-27 10:30:00,6.27,6.28,6.25,6.25,573200.0,4.8037,4.8113,4.7884,4.7884,573200.0
2004-12-27 11:00:00,6.25,6.26,6.25,6.25,590800.0,4.7884,4.796,4.7884,4.7884,590800.0
2004-12-27 11:30:00,6.25,6.26,6.24,6.25,656400.0,4.7884,4.796,4.7807,4.7884,656400.0
2004-12-27 12:00:00,6.25,6.26,6.25,6.26,142000.0,4.7884,4.796,4.7884,4.796,142000.0
2004-12-27 12:30:00,6.26,6.26,6.25,6.25,340400.0,4.796,4.796,4.7884,4.7884,340400.0
2004-12-27 13:00:00,6.25,6.26,6.25,6.25,285200.0,4.7884,4.796,4.7884,4.7884,285200.0
2004-12-27 13:30:00,6.25,6.26,6.25,6.25,232800.0,4.7884,4.796,4.7884,4.7884,232800.0
2004-12-27 14:00:00,6.25,6.25,6.24,6.25,611600.0,4.7884,4.7884,4.7807,4.7884,611600.0
2004-12-27 14:30:00,6.25,6.25,6.23,6.24,560800.0,4.7884,4.7884,4.773,4.7807,560800.0
2004-12-27 15:00:00,6.24,6.24,6.21,6.21,729200.0,4.7807,4.7807,4.7577,4.7577,729200.0
2004-12-27 15:30:00,6.21,6.21,6.2,6.2,827200.0,4.7577,4.7577,4.75,4.75,827200.0
2004-12-28 09:30:00,6.2,6.2,6.17,6.18,832400.0,4.75,4.75,4.7271,4.7347,832400.0
2004-12-28 10:00:00,6.18,6.22,6.18,6.2,745200.0,4.7347,4.7654,4.7347,4.75,745200.0
2004-12-28 10:30:00,6.2,6.2,6.18,6.18,554000.0,4.75,4.75,4.7347,4.7347,554000.0
2004-12-28 11:00:00,6.18,6.18,6.16,6.16,928800.0,4.7347,4.7347,4.7194,4.7194,928800.0
2004-12-28 11:30:00,6.16,6.16,6.16,6.16,358400.0,4.7194,4.7194,4.7194,4.7194,358400.0
2004-12-28 12:00:00,6.15,6.16,6.15,6.16,281200.0,4.7117,4.7194,4.7117,4.7194,281200.0
2004-12-28 12:30:00,6.16,6.18,6.16,6.18,184800.0,4.7194,4.7347,4.7194,4.7347,184800.0
2004-12-28 13:00:00,6.18,6.18,6.17,6.17,499200.0,4.7347,4.7347,4.7271,4.7271,499200.0
2004-12-28 13:30:00,6.17,6.18,6.17,6.17,309600.0,4.7271,4.7347,4.7271,4.7271,309600.0
2004-12-28 14:00:00,6.17,6.19,6.17,6.18,378400.0,4.7271,4.7424,4.7271,4.7347,378400.0
2004-12-28 14:30:00,6.19,6.19,6.18,6.19,260800.0,4.7424,4.7424,4.7347,4.7424,260800.0
2004-12-28 15:00:00,6.19,6.19,6.18,6.19,403200.0,4.7424,4.7424,4.7347,4.7424,403200.0
2004-12-28 15:30:00,6.19,6.22,6.18,6.21,1071600.0,4.7424,4.7654,4.7347,4.7577,1071600.0
2004-12-29 09:30:00,6.22,6.26,6.22,6.25,714800.0,4.7654,4.796,4.7654,4.7884,714800.0
2004-12-29 10:00:00,6.25,6.26,6.25,6.25,561600.0,4.7884,4.796,4.7884,4.7884,561600.0
2004-12-29 10:30:00,6.25,6.26,6.24,6.25,433600.0,4.7884,4.796,4.7807,4.7884,433600.0
2004-12-29 11:00:00,6.24,6.27,6.24,6.26,418400.0,4.7807,4.8037,4.7807,4.796,418400.0
2004-12-29 11:30:00,6.26,6.27,6.26,6.26,104400.0,4.796,4.8037,4.796,4.796,104400.0
2004-12-29 12:00:00,6.26,6.27,6.25,6.27,98800.0,4.796,4.8037,4.7884,4.8037,98800.0
2004-12-29 12:30:00,6.27,6.27,6.26,6.26,154000.0,4.8037,4.8037,4.796,4.796,154000.0
2004-12-29 13:00:00,6.26,6.27,6.26,6.26,86400.0,4.796,4.8037,4.796,4.796,86400.0
2004-12-29 13:30:00,6.26,6.27,6.26,6.27,304400.0,4.796,4.8037,4.796,4.8037,304400.0
2004-12-29 14:00:00,6.27,6.27,6.27,6.27,178800.0,4.8037,4.8037,4.8037,4.8037,178800.0
2004-12-29 14:30:00,6.27,6.28,6.27,6.27,186400.0,4.8037,4.8113,4.8037,4.8037,186400.0
2004-12-29 15:00:00,6.27,6.29,6.27,6.29,336000.0,4.8037,4.819,4.8037,4.819,336000.0
2004-12-29 15:30:00,6.29,6.3,6.28,6.3,899200.0,4.819,4.8267,4.8113,4.8267,899200.0
2004-12-30 09:30:00,6.29,6.31,6.28,6.31,475600.0,4.819,4.8343,4.8113,4.8343,475600.0
2004-12-30 10:00:00,6.3,6.31,6.28,6.3,295200.0,4.8267,4.8343,4.8113,4.8267,295200.0
2004-12-30 10:30:00,6.3,6.31,6.29,6.3,164400.0,4.8267,4.8343,4.819,4.8267,164400.0
2004-12-30 11:00:00,6.3,6.3,6.27,6.27,185600.0,4.8267,4.8267,4.8037,4.8037,185600.0
2004-12-30 11:30:00,6.27,6.28,6.27,6.27,224800.0,4.8037,4.8113,4.8037,4.8037,224800.0
2004-12-30 12:00:00,6.27,6.28,6.27,6.27,149600.0,4.8037,4.8113,4.8037,4.8037,149600.0
2004-12-30 12:30:00,6.27,6.27,6.27,6.27,142000.0,4.8037,4.8037,4.8037,4.8037,142000.0
2004-12-30 13:00:00,6.27,6.28,6.27,6.27,133600.0,4.8037,4.8113,4.8037,4.8037,133600.0
2004-12-30 13:30:00,6.27,6.29,6.27,6.29,246000.0,4.8037,4.819,4.8037,4.819,246000.0
2004-12-30 14:00:00,6.29,6.3,6.29,6.3,131200.0,4.819,4.8267,4.819,4.8267,131200.0
2004-12-30 14:30:00,6.3,6.31,6.3,6.3,168400.0,4.8267,4.8343,4.8267,4.8267,168400.0
2004-12-30 15:00:00,6.3,6.31,6.3,6.31,152400.0,4.8267,4.8343,4.8267,4.8343,152400.0
2004-12-30 15:30:00,6.31,6.31,6.3,6.3,394800.0,4.8343,4.8343,4.8267,4.8267,394800.0
2004-12-31 09:30:00,6.3,6.31,6.29,6.3,364800.0,4.8267,4.8343,4.819,4.8267,364800.0
2004-12-31 10:00:00,6.3,6.3,6.28,6.3,193600.0,4.8267,4.8267,4.8113,4.8267,193600.0
2004-12-31 10:30:00,6.3,6.31,6.3,6.31,109200.0,4.8267,4.8343,4.8267,4.8343,109200.0
2004-12-31 11:00:00,6.31,6.31,6.3,6.31,177200.0,4.8343,4.8343,4.8267,4.8343,177200.0
2004-12-31 11:30:00,6.31,6.33,6.31,6.33,240400.0,4.8343,4.8496,4.8343,4.8496,240400.0
2004-12-31 12:00:00,6.33,6.33,6.32,6.32,216800.0,4.8496,4.8496,4.842,4.842,216800.0
2004-12-31 12:30:00,6.33,6.33,6.32,6.33,195200.0,4.8496,4.8496,4.842,4.8496,195200.0
2004-12-31 13:00:00,6.33,6.34,6.33,6.33,137600.0,4.8496,4.8573,4.8496,4.8496,137600.0
2004-12-31 13:30:00,6.33,6.33,6.32,6.32,120400.0,4.8496,4.8496,4.842,4.842,120400.0
2004-12-31 14:00:00,6.32,6.33,6.32,6.32,185600.0,4.842,4.8496,4.842,4.842,185600.0
2004-12-31 14:30:00,6.32,6.33,6.32,6.32,172000.0,4.842,4.8496,4.842,4.842,172000.0
2004-12-31 15:00:00,6.33,6.33,6.32,6.32,179600.0,4.8496,4.8496,4.842,4.842,179600.0
2004-12-31 15:30:00,6.32,6.32,6.29,6.29,470000.0,4.842,4.842,4.819,4.819,470000.0
2005-01-03 09:30:00,6.29,6.36,6.29,6.32,1253600.0,4.819,4.8726,4.819,4.842,1253600.0
2005-01-03 10:00:00,6.32,6.32,6.29,6.29,652800.0,4.842,4.842,4.819,4.819,652800.0
2005-01-03 10:30:00,6.29,6.29,6.26,6.28,508800.0,4.819,4.819,4.796,4.8113,508800.0
2005-01-03 11:00:00,6.28,6.28,6.26,6.27,326000.0,4.8113,4.8113,4.796,4.8037,326000.0
2005-01-03 11:30:00,6.27,6.29,6.27,6.28,292400.0,4.8037,4.819,4.8037,4.8113,292400.0
2005-01-03 12:00:00,6.28,6.28,6.26,6.26,241200.0,4.8113,4.8113,4.796,4.796,241200.0
2005-01-03 12:30:00,6.27,6.27,6.25,6.25,316000.0,4.8037,4.8037,4.7884,4.7884,316000.0
2005-01-03 13:00:00,6.25,6.25,6.23,6.23,842000.0,4.7884,4.7884,4.773,4.773,842000.0
2005-01-03 13:30:00,6.23,6.24,6.23,6.23,952400.0,4.773,4.7807,4.773,4.773,952400.0
2005-01-03 14:00:00,6.23,6.24,6.22,6.24,946800.0,4.773,4.7807,4.7654,4.7807,946800.0
2005-01-03 14:30:00,6.24,6.25,6.23,6.23,692000.0,4.7807,4.7884,4.773,4.773,692000.0
2005-01-03 15:00:00,6.23,6.23,6.18,6.19,1464400.0,4.773,4.773,4.7347,4.7424,1464400.0
2005-01-03 15:30:00,6.19,6.22,6.19,6.21,1123200.0,4.7424,4.7654,4.7424,4.7577,1123200.0
2005-01-04 09:30:00,6.24,6.25,6.17,6.17,970000.0,4.7807,4.7884,4.7271,4.7271,970000.0
2005-01-04 10:00:00,6.18,6.21,6.17,6.18,1410000.0,4.7347,4.7577,4.7271,4.7347,1410000.0
2005-01-04 10:30:00,6.19,6.21,6.17,6.19,579600.0,4.7424,4.7577,4.7271,4.7424,579600.0
2005-01-04 11:00:00,6.19,6.2,6.18,6.18,917600.0,4.7424,4.75,4.7347,4.7347,917600.0
2005-01-04 11:30:00,6.18,6.19,6.18,6.19,500000.0,4.7347,4.7424,4.7347,4.7424,500000.0
2005-01-04 12:00:00,6.19,6.2,6.17,6.18,394800.0,4.7424,4.75,4.7271,4.7347,394800.0
2005-01-04 12:30:00,6.18,6.18,6.18,6.18,432400.0,4.7347,4.7347,4.7347,4.7347,432400.0
2005-01-04 13:00:00,6.18,6.18,6.18,6.18,339200.0,4.7347,4.7347,4.7347,4.7347,339200.0
2005-01-04 13:30:00,6.18,6.19,6.18,6.19,550400.0,4.7347,4.7424,4.7347,4.7424,550400.0
2005-01-04 14:00:00,6.19,6.19,6.18,6.19,1370800.0,4.7424,4.7424,4.7347,4.7424,1370800.0
2005-01-04 14:30:00,6.19,6.2,6.18,6.19,1125200.0,4.7424,4.75,4.7347,4.7424,1125200.0
2005-01-04 15:00:00,6.19,6.21,6.19,6.2,708800.0,4.7424,4.7577,4.7424,4.75,708800.0
2005-01-04 15:30:00,6.2,6.21,6.18,6.19,1512000.0,4.75,4.7577,4.7347,4.7424,1512000.0
2005-01-05 09:30:00,6.19,6.22,6.19,6.2,482400.0,4.7424,4.7654,4.7424,4.75,482400.0
2005-01-05 10:00:00,6.2,6.24,6.2,6.21,445600.0,4.75,4.7807,4.75,4.7577,445600.0
2005-01-05 10:30:00,6.21,6.22,6.19,6.19,545200.0,4.7577,4.7654,4.7424,4.7424,545200.0
2005-01-05 11:00:00,6.19,6.2,6.18,6.18,431600.0,4.7424,4.75,4.7347,4.7347,431600.0
2005-01-05 11:30:00,6.18,6.19,6.17,6.19,524000.0,4.7347,4.7424,4.7271,4.7424,524000.0
2005-01-05 12:00:00,6.19,6.2,6.17,6.18,980000.0,4.7424,4.75,4.7271,4.7347,980000.0
2005-01-05 12:30:00,6.18,6.19,6.17,6.19,238400.0,4.7347,4.7424,4.7271,4.7424,238400.0
2005-01-05 13:00:00,6.19,6.2,6.18,6.18,326000.0,4.7424,4.75,4.7347,4.7347,326000.0
2005-01-05 13:30:00,6.18,6.2,6.18,6.18,740400.0,4.7347,4.75,4.7347,4.7347,740400.0
2005-01-05 14:00:00,6.18,6.18,6.17,6.17,577200.0,4.7347,4.7347,4.7271,4.7271,577200.0
2005-01-05 14:30:00,6.17,6.18,6.16,6.17,495600.0,4.7271,4.7347,4.7194,4.7271,495600.0
2005-01-05 15:00:00,6.17,6.18,6.17,6.17,641200.0,4.7271,4.7347,4.7271,4.7271,641200.0
2005-01-05 15:30:00,6.17,6.17,6.15,6.17,815200.0,4.7271,4.7271,4.7117,4.7271,815200.0
2005-01-06 09:30:00,6.23,6.24,6.18,6.22,2254400.0,4.773,4.7807,4.7347,4.7654,2254400.0
2005-01-06 10:00:00,6.22,6.22,6.14,6.16,1119200.0,4.7654,4.7654,4.7041,4.7194,1119200.0
2005-01-06 10:30:00,6.16,6.18,6.15,6.16,647200.0,4.7194,4.7347,4.7117,4.7194,647200.0
2005-01-06 11:00:00,6.16,6.17,6.15,6.17,585200.0,4.7194,4.7271,4.7117,4.7271,585200.0
2005-01-06 11:30:00,6.17,6.18,6.16,6.17,454800.0,4.7271,4.7347,4.7194,4.7271,454800.0
2005-01-06 12:00:00,6.17,6.18,6.17,6.18,502000.0,4.7271,4.7347,4.7271,4.7347,502000.0
2005-01-06 12:30:00,6.18,6.18,6.16,6.16,403600.0,4.7347,4.7347,4.7194,4.7194,403600.0
2005-01-06 13:00:00,6.16,6.18,6.16,6.16,403600.0,4.7194,4.7347,4.7194,4.7194,403600.0
2005-01-06 13:30:00,6.16,6.18,6.16,6.18,336400.0,4.7194,4.7347,4.7194,4.7347,336400.0
2005-01-06 14:00:00,6.18,6.19,6.17,6.18,399600.0,4.7347,4.7424,4.7271,4.7347,399600.0
2005-01-06 14:30:00,6.18,6.19,6.17,6.17,656800.0,4.7347,4.7424,4.7271,4.7271,656800.0
2005-01-06 15:00:00,6.17,6.19,6.17,6.18,660000.0,4.7271,4.7424,4.7271,4.7347,660000.0
2005-01-06 15:30:00,6.18,6.18,6.15,6.16,1357200.0,4.7347,4.7347,4.7117,4.7194,1357200.0
2005-01-07 09:30:00,6.18,6.18,6.1,6.11,1246800.0,4.7347,4.7347,4.6734,4.6811,1246800.0
2005-01-07 10:00:00,6.11,6.13,6.1,6.11,614000.0,4.6811,4.6964,4.6734,4.6811,614000.0
2005-01-07 10:30:00,6.11,6.12,6.09,6.11,788000.0,4.6811,4.6888,4.6658,4.6811,788000.0
2005-01-07 11:00:00,6.11,6.15,6.1,6.15,741200.0,4.6811,4.7117,4.6734,4.7117,741200.0
2005-01-07 11:30:00,6.15,6.16,6.14,6.15,480400.0,4.7117,4.7194,4.7041,4.7117,480400.0
2005-01-07 12:00:00,6.15,6.16,6.14,6.16,164800.0,4.7117,4.7194,4.7041,4.7194,164800.0
2005-01-07 12:30:00,6.17,6.17,6.16,6.16,222800.0,4.7271,4.7271,4.7194,4.7194,222800.0
2005-01-07 13:00:00,6.16,6.17,6.15,6.16,163600.0,4.7194,4.7271,4.7117,4.7194,163600.0
2005-01-07 13:30:00,6.15,6.17,6.15,6.17,406400.0,4.7117,4.7271,4.7117,4.7271,406400.0
2005-01-07 14:00:00,6.16,6.16,6.15,6.15,188000.0,4.7194,4.7194,4.7117,4.7117,188000.0
2005-01-07 14:30:00,6.15,6.15,6.13,6.14,308800.0,4.7117,4.7117,4.6964,4.7041,308800.0
2005-01-07 15:00:00,6.14,6.15,6.13,6.14,386800.0,4.7041,4.7117,4.6964,4.7041,386800.0
2005-01-07 15:30:00,6.15,6.15,6.14,6.14,894000.0,4.7117,4.7117,4.7041,4.7041,894000.0
2005-01-10 09:30:00,6.09,6.15,6.09,6.14,510000.0,4.6658,4.7117,4.6658,4.7041,510000.0
2005-01-10 10:00:00,6.14,6.16,6.12,6.16,1097200.0,4.7041,4.7194,4.6888,4.7194,1097200.0
2005-01-10 10:30:00,6.16,6.18,6.16,6.17,398000.0,4.7194,4.7347,4.7194,4.7271,398000.0
2005-01-10 11:00:00,6.17,6.19,6.16,6.19,528400.0,4.7271,4.7424,4.7194,4.7424,528400.0
2005-01-10 11:30:00,6.2,6.2,6.18,6.19,321600.0,4.75,4.75,4.7347,4.7424,321600.0
2005-01-10 12:00:00,6.19,6.2,6.18,6.19,134400.0,4.7424,4.75,4.7347,4.7424,134400.0
2005-01-10 12:30:00,6.19,6.21,6.19,6.21,354400.0,4.7424,4.7577,4.7424,4.7577,354400.0
2005-01-10 13:00:00,6.21,6.24,6.21,6.24,352800.0,4.7577,4.7807,4.7577,4.7807,352800.0
2005-01-10 13:30:00,6.24,6.25,6.22,6.22,503600.0,4.7807,4.7884,4.7654,4.7654,503600.0
2005-01-10 14:00:00,6.22,6.22,6.2,6.21,672800.0,4.7654,4.7654,4.75,4.7577,672800.0
2005-01-10 14:30:00,6.21,6.22,6.2,6.21,447600.0,4.7577,4.7654,4.75,4.7577,447600.0
2005-01-10 15:00:00,6.21,6.23,6.19,6.2,482800.0,4.7577,4.773,4.7424,4.75,482800.0
2005-01-10 15:30:00,6.2,6.22,6.18,6.21,884000.0,4.75,4.7654,4.7347,4.7577,884000.0
2005-01-11 09:30:00,6.16,6.2,6.16,6.18,808000.0,4.7194,4.75,4.7194,4.7347,808000.0
2005-01-11 10:00:00,6.18,6.18,6.16,6.18,270400.0,4.7347,4.7347,4.7194,4.7347,270400.0
2005-01-11 10:30:00,6.18,6.18,6.15,6.15,432400.0,4.7347,4.7347,4.7117,4.7117,432400.0
2005-01-11 11:00:00,6.15,6.16,6.12,6.13,485200.0,4.7117,4.7194,4.6888,4.6964,485200.0
2005-01-11 11:30:00,6.13,6.13,6.12,6.13,636000.0,4.6964,4.6964,4.6888,4.6964,636000.0
2005-01-11 12:00:00,6.13,6.13,6.11,6.11,290000.0,4.6964,4.6964,4.6811,4.6811,290000.0
2005-01-11 12:30:00,6.11,6.14,6.11,6.13,182400.0,4.6811,4.7041,4.6811,4.6964,182400.0
2005-01-11 13:00:00,6.13,6.15,6.12,6.14,198400.0,4.6964,4.7117,4.6888,4.7041,198400.0
2005-01-11 13:30:00,6.14,6.17,6.14,6.17,191200.0,4.7041,4.7271,4.7041,4.7271,191200.0
2005-01-11 14:00:00,6.17,6.19,6.17,6.17,215200.0,4.7271,4.7424,4.7271,4.7271,215200.0
2005-01-11 14:30:00,6.17,6.17,6.16,6.16,821600.0,4.7271,4.7271,4.7194,4.7194,821600.0
2005-01-11 15:00:00,6.16,6.17,6.16,6.17,303200.0,4.7194,4.7271,4.7194,4.7271,303200.0
2005-01-11 15:30:00,6.18,6.18,6.16,6.16,659600.0,4.7347,4.7347,4.7194,4.7194,659600.0
2005-01-12 09:30:00,6.15,6.19,6.15,6.18,1634400.0,4.7117,4.7424,4.7117,4.7347,1634400.0
2005-01-12 10:00:00,6.18,6.2,6.14,6.15,748000.0,4.7347,4.75,4.7041,4.7117,748000.0
2005-01-12 10:30:00,6.15,6.15,6.13,6.13,618000.0,4.7117,4.7117,4.6964,4.6964,618000.0
2005-01-12 11:00:00,6.13,6.14,6.13,6.13,394800.0,4.6964,4.7041,4.6964,4.6964,394800.0
2005-01-12 11:30:00,6.13,6.15,6.13,6.15,628800.0,4.6964,4.7117,4.6964,4.7117,628800.0
2005-01-12 12:00:00,6.15,6.16,6.15,6.15,272800.0,4.7117,4.7194,4.7117,4.7117,272800.0
2005-01-12 12:30:00,6.15,6.16,6.15,6.15,252800.0,4.7117,4.7194,4.7117,4.7117,252800.0
2005-01-12 13:00:00,6.15,6.16,6.14,6.14,284000.0,4.7117,4.7194,4.7041,4.7041,284000.0
2005-01-12 13:30:00,6.14,6.15,6.14,6.14,309600.0,4.7041,4.7117,4.7041,4.7041,309600.0
2005-01-12 14:00:00,6.14,6.16,6.14,6.15,315200.0,4.7041,4.7194,4.7041,4.7117,315200.0
2005-01-12 14:30:00,6.15,6.17,6.14,6.16,426000.0,4.7117,4.7271,4.7041,4.7194,426000.0
2005-01-12 15:00:00,6.16,6.17,6.15,6.17,384800.0,4.7194,4.7271,4.7117,4.7271,384800.0
2005-01-12 15:30:00,6.17,6.22,6.17,6.21,1010800.0,4.7271,4.7654,4.7271,4.7577,1010800.0
2005-01-13 09:30:00,6.2,6.21,6.18,6.21,326000.0,4.75,4.7577,4.7347,4.7577,326000.0
2005-01-13 10:00:00,6.21,6.21,6.19,6.21,419200.0,4.7577,4.7577,4.7424,4.7577,419200.0
2005-01-13 10:30:00,6.21,6.22,6.18,6.18,450800.0,4.7577,4.7654,4.7347,4.7347,450800.0
2005-01-13 11:00:00,6.18,6.2,6.18,6.18,807200.0,4.7347,4.75,4.7347,4.7347,807200.0
2005-01-13 11:30:00,6.19,6.19,6.16,6.17,744800.0,4.7424,4.7424,4.7194,4.7271,744800.0
2005-01-13 12:00:00,6.16,6.18,6.16,6.18,125600.0,4.7194,4.7347,4.7194,4.7347,125600.0
2005-01-13 12:30:00,6.18,6.2,6.18,6.2,612000.0,4.7347,4.75,4.7347,4.75,612000.0
2005-01-13 13:00:00,6.2,6.21,6.19,6.2,313200.0,4.75,4.7577,4.7424,4.75,313200.0
2005-01-13 13:30:00,6.2,6.2,6.2,6.2,365200.0,4.75,4.75,4.75,4.75,365200.0
2005-01-13 14:00:00,6.2,6.22,6.2,6.22,331600.0,4.75,4.7654,4.75,4.7654,331600.0
2005-01-13 14:30:00,6.22,6.23,6.22,6.23,452800.0,4.7654,4.773,4.7654,4.773,452800.0
2005-01-13 15:00:00,6.23,6.23,6.21,6.21,630800.0,4.773,4.773,4.7577,4.7577,630800.0
2005-01-13 15:30:00,6.21,6.21,6.18,6.19,1836800.0,4.7577,4.7577,4.7347,4.7424,1836800.0
2005-01-14 09:30:00,6.19,6.23,6.18,6.21,383600.0,4.7424,4.773,4.7347,4.7577,383600.0
2005-01-14 10:00:00,6.21,6.24,6.2,6.24,353600.0,4.7577,4.7807,4.75,4.7807,353600.0
2005-01-14 10:30:00,6.24,6.24,6.21,6.21,374000.0,4.7807,4.7807,4.7577,4.7577,374000.0
2005-01-14 11:00:00,6.21,6.22,6.2,6.21,213200.0,4.7577,4.7654,4.75,4.7577,213200.0
2005-01-14 11:30:00,6.21,6.22,6.2,6.21,321600.0,4.7577,4.7654,4.75,4.7577,321600.0
2005-01-14 12:00:00,6.21,6.22,6.21,6.22,118800.0,4.7577,4.7654,4.7577,4.7654,118800.0
2005-01-14 12:30:00,6.22,6.23,6.22,6.23,317200.0,4.7654,4.773,4.7654,4.773,317200.0
2005-01-14 13:00:00,6.23,6.24,6.23,6.23,172000.0,4.773,4.7807,4.773,4.773,172000.0
2005-01-14 13:30:00,6.23,6.25,6.23,6.24,299200.0,4.773,4.7884,4.773,4.7807,299200.0
2005-01-14 14:00:00,6.24,6.25,6.23,6.24,258000.0,4.7807,4.7884,4.773,4.7807,258000.0
2005-01-14 14:30:00,6.24,6.25,6.24,6.25,377200.0,4.7807,4.7884,4.7807,4.7884,377200.0
2005-01-14 15:00:00,6.25,6.25,6.24,6.25,246800.0,4.7884,4.7884,4.7807,4.7884,246800.0
2005-01-14 15:30:00,6.24,6.25,6.24,6.24,559200.0,4.7807,4.7884,4.7807,4.7807,559200.0
2005-01-18 09:30:00,6.21,6.28,6.2,6.28,1228800.0,4.7577,4.8113,4.75,4.8113,1228800.0
2005-01-18 10:00:00,6.28,6.3,6.26,6.3,488800.0,4.8113,4.8267,4.796,4.8267,488800.0
2005-01-18 10:30:00,6.3,6.32,6.3,6.31,658400.0,4.8267,4.842,4.8267,4.8343,658400.0
2005-01-18 11:00:00,6.31,6.32,6.3,6.32,402400.0,4.8343,4.842,4.8267,4.842,402400.0
2005-01-18 11:30:00,6.32,6.32,6.32,6.32,705200.0,4.842,4.842,4.842,4.842,705200.0
2005-01-18 12:00:00,6.32,6.32,6.31,6.31,414400.0,4.842,4.842,4.8343,4.8343,414400.0
2005-01-18 12:30:00,6.31,6.31,6.3,6.31,308800.0,4.8343,4.8343,4.8267,4.8343,308800.0
2005-01-18 13:00:00,6.31,6.32,6.31,6.32,278400.0,4.8343,4.842,4.8343,4.842,278400.0
2005-01-18 13:30:00,6.32,6.32,6.31,6.31,439200.0,4.842,4.842,4.8343,4.8343,439200.0
2005-01-18 14:00:00,6.31,6.33,6.31,6.33,578800.0,4.8343,4.8496,4.8343,4.8496,578800.0
2005-01-18 14:30:00,6.33,6.34,6.32,6.34,828400.0,4.8496,4.8573,4.842,4.8573,828400.0
2005-01-18 15:00:00,6.34,6.36,6.33,6.35,803600.0,4.8573,4.8726,4.8496,4.865,803600.0
2005-01-18 15:30:00,6.35,6.37,6.34,6.36,1453200.0,4.865,4.8803,4.8573,4.8726,1453200.0
2005-01-19 09:30:00,6.32,6.36,6.32,6.35,747600.0,4.842,4.8726,4.842,4.865,747600.0
2005-01-19 10:00:00,6.35,6.37,6.34,6.35,644800.0,4.865,4.8803,4.8573,4.865,644800.0
2005-01-19 10:30:00,6.35,6.35,6.33,6.33,380000.0,4.865,4.865,4.8496,4.8496,380000.0
2005-01-19 11:00:00,6.33,6.34,6.33,6.33,467200.0,4.8496,4.8573,4.8496,4.8496,467200.0
2005-01-19 11:30:00,6.33,6.33,6.32,6.33,207200.0,4.8496,4.8496,4.842,4.8496,207200.0
2005-01-19 12:00:00,6.33,6.33,6.3,6.31,171200.0,4.8496,4.8496,4.8267,4.8343,171200.0
2005-01-19 12:30:00,6.31,6.32,6.3,6.32,274000.0,4.8343,4.842,4.8267,4.842,274000.0
2005-01-19 13:00:00,6.32,6.32,6.31,6.31,204800.0,4.842,4.842,4.8343,4.8343,204800.0
2005-01-19 13:30:00,6.31,6.31,6.3,6.3,256400.0,4.8343,4.8343,4.8267,4.8267,256400.0
2005-01-19 14:00:00,6.3,6.32,6.3,6.32,241600.0,4.8267,4.842,4.8267,4.842,241600.0
2005-01-19 14:30:00,6.31,6.32,6.31,6.31,168800.0,4.8343,4.842,4.8343,4.8343,168800.0
2005-01-19 15:00:00,6.31,6.32,6.31,6.31,545600.0,4.8343,4.842,4.8343,4.8343,545600.0
2005-01-19 15:30:00,6.31,6.32,6.29,6.29,542800.0,4.8343,4.842,4.819,4.819,542800.0
2005-01-20 09:30:00,6.26,6.31,6.25,6.29,479600.0,4.796,4.8343,4.7884,4.819,479600.0
2005-01-20 10:00:00,6.28,6.33,6.28,6.3,341600.0,4.8113,4.8496,4.8113,4.8267,341600.0
2005-01-20 10:30:00,6.3,6.31,6.29,6.3,264800.0,4.8267,4.8343,4.819,4.8267,264800.0
2005-01-20 11:00:00,6.3,6.33,6.3,6.32,253600.0,4.8267,4.8496,4.8267,4.842,253600.0
2005-01-20 11:30:00,6.32,6.33,6.32,6.33,273200.0,4.842,4.8496,4.842,4.8496,273200.0
2005-01-20 12:00:00,6.33,6.33,6.32,6.32,260000.0,4.8496,4.8496,4.842,4.842,260000.0
2005-01-20 12:30:00,6.32,6.32,6.3,6.3,276000.0,4.842,4.842,4.8267,4.8267,276000.0
2005-01-20 13:00:00,6.3,6.31,6.27,6.27,386000.0,4.8267,4.8343,4.8037,4.8037,386000.0
2005-01-20 13:30:00,6.27,6.29,6.27,6.27,326400.0,4.8037,4.819,4.8037,4.8037,326400.0
2005-01-20 14:00:00,6.28,6.31,6.28,6.29,301200.0,4.8113,4.8343,4.8113,4.819,301200.0
2005-01-20 14:30:00,6.29,6.31,6.29,6.3,223200.0,4.819,4.8343,4.819,4.8267,223200.0
2005-01-20 15:00:00,6.31,6.31,6.27,6.27,521200.0,4.8343,4.8343,4.8037,4.8037,521200.0
2005-01-20 15:30:00,6.27,6.29,6.27,6.27,878400.0,4.8037,4.819,4.8037,4.8037,878400.0
2005-01-21 09:30:00,6.26,6.29,6.26,6.26,609200.0,4.796,4.819,4.796,4.796,609200.0
2005-01-21 10:00:00,6.27,6.3,6.26,6.29,438000.0,4.8037,4.8267,4.796,4.819,438000.0
2005-01-21 10:30:00,6.29,6.31,6.28,6.28,197600.0,4.819,4.8343,4.8113,4.8113,197600.0
2005-01-21 11:00:00,6.28,6.3,6.28,6.29,152000.0,4.8113,4.8267,4.8113,4.819,152000.0
2005-01-21 11:30:00,6.29,6.3,6.28,6.28,161600.0,4.819,4.8267,4.8113,4.8113,161600.0
2005-01-21 12:00:00,6.28,6.28,6.27,6.27,162000.0,4.8113,4.8113,4.8037,4.8037,162000.0
2005-01-21 12:30:00,6.27,6.28,6.27,6.27,160000.0,4.8037,4.8113,4.8037,4.8037,160000.0
2005-01-21 13:00:00,6.27,6.28,6.26,6.28,213200.0,4.8037,4.8113,4.796,4.8113,213200.0
2005-01-21 13:30:00,6.27,6.28,6.26,6.26,306000.0,4.8037,4.8113,4.796,4.796,306000.0
2005-01-21 14:00:00,6.26,6.27,6.26,6.26,238400.0,4.796,4.8037,4.796,4.796,238400.0
2005-01-21 14:30:00,6.26,6.27,6.25,6.26,324000.0,4.796,4.8037,4.7884,4.796,324000.0
2005-01-21 15:00:00,6.26,6.27,6.24,6.26,561200.0,4.796,4.8037,4.7807,4.796,561200.0
2005-01-21 15:30:00,6.26,6.26,6.24,6.24,794800.0,4.796,4.796,4.7807,4.7807,794800.0
2005-01-24 09:30:00,6.25,6.29,6.24,6.24,1130800.0,4.7884,4.819,4.7807,4.7807,1130800.0
2005-01-24 10:00:00,6.24,6.24,6.22,6.22,563600.0,4.7807,4.7807,4.7654,4.7654,563600.0
2005-01-24 10:30:00,6.22,6.24,6.16,6.16,956800.0,4.7654,4.7807,4.7194,4.7194,956800.0
2005-01-24 11:00:00,6.16,6.22,6.16,6.19,448400.0,4.7194,4.7654,4.7194,4.7424,448400.0
2005-01-24 11:30:00,6.19,6.21,6.17,6.18,309200.0,4.7424,4.7577,4.7271,4.7347,309200.0
2005-01-24 12:00:00,6.17,6.2,6.17,6.19,260000.0,4.7271,4.75,4.7271,4.7424,260000.0
2005-01-24 12:30:00,6.19,6.2,6.18,6.2,152400.0,4.7424,4.75,4.7347,4.75,152400.0
2005-01-24 13:00:00,6.2,6.22,6.2,6.22,246400.0,4.75,4.7654,4.75,4.7654,246400.0
2005-01-24 13:30:00,6.22,6.22,6.2,6.2,276400.0,4.7654,4.7654,4.75,4.75,276400.0
2005-01-24 14:00:00,6.2,6.21,6.2,6.21,191200.0,4.75,4.7577,4.75,4.7577,191200.0
2005-01-24 14:30:00,6.2,6.22,6.2,6.2,404800.0,4.75,4.7654,4.75,4.75,404800.0
2005-01-24 15:00:00,6.2,6.22,6.2,6.21,671200.0,4.75,4.7654,4.75,4.7577,671200.0
2005-01-24 15:30:00,6.21,6.21,6.17,6.17,858000.0,4.7577,4.7577,4.7271,4.7271,858000.0
2005-01-25 09:30:00,6.17,6.28,6.17,6.22,579200.0,4.7271,4.8113,4.7271,4.7654,579200.0
2005-01-25 10:00:00,6.22,6.27,6.22,6.26,414000.0,4.7654,4.8037,4.7654,4.796,414000.0
2005-01-25 10:30:00,6.26,6.28,6.25,6.26,233600.0,4.796,4.8113,4.7884,4.796,233600.0
2005-01-25 11:00:00,6.26,6.26,6.25,6.25,204000.0,4.796,4.796,4.7884,4.7884,204000.0
2005-01-25 11:30:00,6.25,6.26,6.23,6.24,279200.0,4.7884,4.796,4.773,4.7807,279200.0
2005-01-25 12:00:00,6.24,6.25,6.23,6.24,266400.0,4.7807,4.7884,4.773,4.7807,266400.0
2005-01-25 12:30:00,6.24,6.25,6.24,6.24,240400.0,4.7807,4.7884,4.7807,4.7807,240400.0
2005-01-25 13:00:00,6.24,6.25,6.23,6.24,253200.0,4.7807,4.7884,4.773,4.7807,253200.0
2005-01-25 13:30:00,6.24,6.24,6.23,6.23,136800.0,4.7807,4.7807,4.773,4.773,136800.0
2005-01-25 14:00:00,6.23,6.24,6.23,6.23,222800.0,4.773,4.7807,4.773,4.773,222800.0
2005-01-25 14:30:00,6.23,6.23,6.22,6.23,345600.0,4.773,4.773,4.7654,4.773,345600.0
2005-01-25 15:00:00,6.23,6.23,6.2,6.2,437200.0,4.773,4.773,4.75,4.75,437200.0
2005-01-25 15:30:00,6.2,6.21,6.2,6.21,649600.0,4.75,4.7577,4.75,4.7577,649600.0
2005-01-26 09:30:00,6.21,6.23,6.21,6.23,919600.0,4.7577,4.773,4.7577,4.773,919600.0
2005-01-26 10:00:00,6.23,6.24,6.22,6.23,424400.0,4.773,4.7807,4.7654,4.773,424400.0
2005-01-26 10:30:00,6.23,6.23,6.22,6.23,336400.0,4.773,4.773,4.7654,4.773,336400.0
2005-01-26 11:00:00,6.23,6.24,6.21,6.21,759200.0,4.773,4.7807,4.7577,4.7577,759200.0
2005-01-26 11:30:00,6.21,6.22,6.21,6.21,162800.0,4.7577,4.7654,4.7577,4.7577,162800.0
2005-01-26 12:00:00,6.21,6.22,6.21,6.21,207200.0,4.7577,4.7654,4.7577,4.7577,207200.0
2005-01-26 12:30:00,6.21,6.21,6.2,6.2,125200.0,4.7577,4.7577,4.75,4.75,125200.0
2005-01-26 13:00:00,6.2,6.21,6.2,6.21,189600.0,4.75,4.7577,4.75,4.7577,189600.0
2005-01-26 13:30:00,6.21,6.23,6.2,6.23,222800.0,4.7577,4.773,4.75,4.773,222800.0
2005-01-26 14:00:00,6.23,6.23,6.22,6.23,419200.0,4.773,4.773,4.7654,4.773,419200.0
2005-01-26 14:30:00,6.23,6.23,6.21,6.22,249600.0,4.773,4.773,4.7577,4.7654,249600.0
2005-01-26 15:00:00,6.22,6.22,6.21,6.21,1478400.0,4.7654,4.7654,4.7577,4.7577,1478400.0
2005-01-26 15:30:00,6.21,6.23,6.21,6.23,812400.0,4.7577,4.773,4.7577,4.773,812400.0
2005-01-27 09:30:00,6.19,6.26,6.18,6.24,357200.0,4.7424,4.796,4.7347,4.7807,357200.0
2005-01-27 10:00:00,6.25,6.27,6.23,6.24,2258000.0,4.7884,4.8037,4.773,4.7807,2258000.0
2005-01-27 10:30:00,6.24,6.28,6.23,6.27,1105600.0,4.7807,4.8113,4.773,4.8037,1105600.0
2005-01-27 11:00:00,6.27,6.29,6.27,6.28,492000.0,4.8037,4.819,4.8037,4.8113,492000.0
2005-01-27 11:30:00,6.29,6.31,6.28,6.3,504000.0,4.819,4.8343,4.8113,4.8267,504000.0
2005-01-27 12:00:00,6.3,6.3,6.29,6.29,624000.0,4.8267,4.8267,4.819,4.819,624000.0
2005-01-27 12:30:00,6.29,6.3,6.28,6.28,136000.0,4.819,4.8267,4.8113,4.8113,136000.0
2005-01-27 13:00:00,6.29,6.29,6.26,6.26,181200.0,4.819,4.819,4.796,4.796,181200.0
2005-01-27 13:30:00,6.26,6.26,6.24,6.25,251600.0,4.796,4.796,4.7807,4.7884,251600.0
2005-01-27 14:00:00,6.25,6.26,6.25,6.26,143600.0,4.7884,4.796,4.7884,4.796,143600.0
2005-01-27 14:30:00,6.26,6.26,6.25,6.25,161200.0,4.796,4.796,4.7884,4.7884,161200.0
2005-01-27 15:00:00,6.25,6.28,6.24,6.27,745600.0,4.7884,4.8113,4.7807,4.8037,745600.0
2005-01-27 15:30:00,6.27,6.27,6.25,6.26,587200.0,4.8037,4.8037,4.7884,4.796,587200.0
2005-01-28 09:30:00,6.27,6.28,6.24,6.26,396000.0,4.8037,4.8113,4.7807,4.796,396000.0
2005-01-28 10:00:00,6.26,6.26,6.23,6.23,261600.0,4.796,4.796,4.773,4.773,261600.0
2005-01-28 10:30:00,6.23,6.24,6.21,6.22,202400.0,4.773,4.7807,4.7577,4.7654,202400.0
2005-01-28 11:00:00,6.22,6.23,6.18,6.19,680000.0,4.7654,4.773,4.7347,4.7424,680000.0
2005-01-28 11:30:00,6.19,6.21,6.19,6.2,230800.0,4.7424,4.7577,4.7424,4.75,230800.0
2005-01-28 12:00:00,6.2,6.21,6.2,6.21,276800.0,4.75,4.7577,4.75,4.7577,276800.0
2005-01-28 12:30:00,6.21,6.22,6.21,6.22,616000.0,4.7577,4.7654,4.7577,4.7654,616000.0
2005-01-28 13:00:00,6.22,6.23,6.21,6.23,122400.0,4.7654,4.773,4.7577,4.773,122400.0
2005-01-28 13:30:00,6.23,6.23,6.21,6.22,402400.0,4.773,4.773,4.7577,4.7654,402400.0
2005-01-28 14:00:00,6.22,6.23,6.21,6.22,172400.0,4.7654,4.773,4.7577,4.7654,172400.0
2005-01-28 14:30:00,6.23,6.23,6.2,6.2,276000.0,4.773,4.773,4.75,4.75,276000.0
2005-01-28 15:00:00,6.2,6.21,6.19,6.2,408800.0,4.75,4.7577,4.7424,4.75,408800.0
2005-01-28 15:30:00,6.2,6.23,6.2,6.21,902400.0,4.75,4.773,4.75,4.7577,902400.0
2005-01-31 09:30:00,6.25,6.29,6.24,6.26,429200.0,4.7884,4.819,4.7807,4.796,429200.0
2005-01-31 10:00:00,6.26,6.27,6.22,6.24,384000.0,4.796,4.8037,4.7654,4.7807,384000.0
2005-01-31 10:30:00,6.24,6.25,6.23,6.23,210400.0,4.7807,4.7884,4.773,4.773,210400.0
2005-01-31 11:00:00,6.23,6.25,6.23,6.24,226000.0,4.773,4.7884,4.773,4.7807,226000.0
2005-01-31 11:30:00,6.23,6.25,6.23,6.25,189600.0,4.773,4.7884,4.773,4.7884,189600.0
2005-01-31 12:00:00,6.25,6.26,6.24,6.26,284400.0,4.7884,4.796,4.7807,4.796,284400.0
2005-01-31 12:30:00,6.26,6.27,6.26,6.27,200800.0,4.796,4.8037,4.796,4.8037,200800.0
2005-01-31 13:00:00,6.27,6.27,6.26,6.26,192400.0,4.8037,4.8037,4.796,4.796,192400.0
2005-01-31 13:30:00,6.26,6.26,6.24,6.26,330000.0,4.796,4.796,4.7807,4.796,330000.0
2005-01-31 14:00:00,6.26,6.27,6.25,6.26,256800.0,4.796,4.8037,4.7884,4.796,256800.0
2005-01-31 14:30:00,6.25,6.26,6.25,6.25,307600.0,4.7884,4.796,4.7884,4.7884,307600.0
2005-01-31 15:00:00,6.24,6.25,6.22,6.24,984400.0,4.7807,4.7884,4.7654,4.7807,984400.0
2005-01-31 15:30:00,6.24,6.28,6.24,6.26,1436400.0,4.7807,4.8113,4.7807,4.796,1436400.0
2005-02-01 09:30:00,6.28,6.3,6.27,6.29,331600.0,4.8113,4.8267,4.8037,4.819,331600.0
2005-02-01 10:00:00,6.29,6.3,6.28,6.28,443200.0,4.819,4.8267,4.8113,4.8113,443200.0
2005-02-01 10:30:00,6.28,6.31,6.28,6.3,336400.0,4.8113,4.8343,4.8113,4.8267,336400.0
2005-02-01 11:00:00,6.3,6.31,6.29,6.31,271200.0,4.8267,4.8343,4.819,4.8343,271200.0
2005-02-01 11:30:00,6.31,6.36,6.31,6.36,455200.0,4.8343,4.8726,4.8343,4.8726,455200.0
2005-02-01 12:00:00,6.35,6.37,6.34,6.36,420000.0,4.865,4.8803,4.8573,4.8726,420000.0
2005-02-01 12:30:00,6.36,6.37,6.36,6.36,245200.0,4.8726,4.8803,4.8726,4.8726,245200.0
2005-02-01 13:00:00,6.36,6.37,6.35,6.36,314800.0,4.8726,4.8803,4.865,4.8726,314800.0
2005-02-01 13:30:00,6.36,6.36,6.34,6.35,192000.0,4.8726,4.8726,4.8573,4.865,192000.0
2005-02-01 14:00:00,6.35,6.35,6.33,6.34,265600.0,4.865,4.865,4.8496,4.8573,265600.0
2005-02-01 14:30:00,6.34,6.35,6.34,6.35,193600.0,4.8573,4.865,4.8573,4.865,193600.0
2005-02-01 15:00:00,6.35,6.36,6.34,6.35,247200.0,4.865,4.8726,4.8573,4.865,247200.0
2005-02-01 15:30:00,6.35,6.36,6.34,6.35,601600.0,4.865,4.8726,4.8573,4.865,601600.0
2005-02-02 09:30:00,6.38,6.44,6.37,6.41,873200.0,4.888,4.9339,4.8803,4.9109,873200.0
2005-02-02 10:00:00,6.41,6.43,6.41,6.42,446800.0,4.9109,4.9263,4.9109,4.9186,446800.0
2005-02-02 10:30:00,6.42,6.45,6.42,6.45,333200.0,4.9186,4.9416,4.9186,4.9416,333200.0
2005-02-02 11:00:00,6.45,6.46,6.44,6.44,722800.0,4.9416,4.9492,4.9339,4.9339,722800.0
2005-02-02 11:30:00,6.44,6.44,6.43,6.43,265200.0,4.9339,4.9339,4.9263,4.9263,265200.0
2005-02-02 12:00:00,6.43,6.45,6.43,6.44,305200.0,4.9263,4.9416,4.9263,4.9339,305200.0
2005-02-02 12:30:00,6.43,6.45,6.43,6.44,148800.0,4.9263,4.9416,4.9263,4.9339,148800.0
2005-02-02 13:00:00,6.45,6.46,6.44,6.45,251600.0,4.9416,4.9492,4.9339,4.9416,251600.0
2005-02-02 13:30:00,6.44,6.45,6.43,6.44,166000.0,4.9339,4.9416,4.9263,4.9339,166000.0
2005-02-02 14:00:00,6.43,6.46,6.43,6.46,699200.0,4.9263,4.9492,4.9263,4.9492,699200.0
2005-02-02 14:30:00,6.46,6.46,6.43,6.44,394400.0,4.9492,4.9492,4.9263,4.9339,394400.0
2005-02-02 15:00:00,6.44,6.44,6.4,6.41,564400.0,4.9339,4.9339,4.9033,4.9109,564400.0
2005-02-02 15:30:00,6.41,6.43,6.39,6.43,1540800.0,4.9109,4.9263,4.8956,4.9263,1540800.0
2005-02-03 09:30:00,6.48,6.48,6.41,6.43,1107200.0,4.9646,4.9646,4.9109,4.9263,1107200.0
2005-02-03 10:00:00,6.44,6.44,6.39,6.41,881200.0,4.9339,4.9339,4.8956,4.9109,881200.0
2005-02-03 10:30:00,6.4,6.46,6.4,6.45,1019600.0,4.9033,4.9492,4.9033,4.9416,1019600.0
2005-02-03 11:00:00,6.45,6.46,6.44,6.44,384800.0,4.9416,4.9492,4.9339,4.9339,384800.0
2005-02-03 11:30:00,6.44,6.47,6.44,6.45,333200.0,4.9339,4.9569,4.9339,4.9416,333200.0
2005-02-03 12:00:00,6.46,6.48,6.45,6.46,222000.0,4.9492,4.9646,4.9416,4.9492,222000.0
2005-02-03 12:30:00,6.47,6.48,6.45,6.46,262000.0,4.9569,4.9646,4.9416,4.9492,262000.0
2005-02-03 13:00:00,6.46,6.46,6.44,6.45,245600.0,4.9492,4.9492,4.9339,4.9416,245600.0
2005-02-03 13:30:00,6.45,6.46,6.44,6.44,190800.0,4.9416,4.9492,4.9339,4.9339,190800.0
2005-02-03 14:00:00,6.44,6.45,6.43,6.45,328800.0,4.9339,4.9416,4.9263,4.9416,328800.0
2005-02-03 14:30:00,6.44,6.45,6.43,6.43,341200.0,4.9339,4.9416,4.9263,4.9263,341200.0
2005-02-03 15:00:00,6.43,6.43,6.42,6.43,517200.0,4.9263,4.9263,4.9186,4.9263,517200.0
2005-02-03 15:30:00,6.43,6.46,6.43,6.45,628000.0,4.9263,4.9492,4.9263,4.9416,628000.0
2005-02-04 09:30:00,6.43,6.48,6.43,6.47,367600.0,4.9263,4.9646,4.9263,4.9569,367600.0
2005-02-04 10:00:00,6.47,6.49,6.47,6.47,260400.0,4.9569,4.9722,4.9569,4.9569,260400.0
2005-02-04 10:30:00,6.47,6.48,6.46,6.47,205600.0,4.9569,4.9646,4.9492,4.9569,205600.0
2005-02-04 11:00:00,6.47,6.49,6.47,6.49,246000.0,4.9569,4.9722,4.9569,4.9722,246000.0
2005-02-04 11:30:00,6.49,6.49,6.48,6.48,219200.0,4.9722,4.9722,4.9646,4.9646,219200.0
2005-02-04 12:00:00,6.48,6.48,6.47,6.47,130000.0,4.9646,4.9646,4.9569,4.9569,130000.0
2005-02-04 12:30:00,6.47,6.47,6.46,6.46,300400.0,4.9569,4.9569,4.9492,4.9492,300400.0
2005-02-04 13:00:00,6.46,6.46,6.45,6.46,153200.0,4.9492,4.9492,4.9416,4.9492,153200.0
2005-02-04 13:30:00,6.46,6.47,6.45,6.45,211600.0,4.9492,4.9569,4.9416,4.9416,211600.0
2005-02-04 14:00:00,6.45,6.46,6.45,6.45,149200.0,4.9416,4.9492,4.9416,4.9416,149200.0
2005-02-04 14:30:00,6.45,6.45,6.43,6.43,369200.0,4.9416,4.9416,4.9263,4.9263,369200.0
2005-02-04 15:00:00,6.43,6.46,6.42,6.46,468800.0,4.9263,4.9492,4.9186,4.9492,468800.0
2005-02-04 15:30:00,6.46,6.46,6.45,6.46,1000400.0,4.9492,4.9492,4.9416,4.9492,1000400.0
2005-02-07 09:30:00,6.46,6.48,6.44,6.47,435600.0,4.9492,4.9646,4.9339,4.9569,435600.0
2005-02-07 10:00:00,6.47,6.49,6.47,6.47,385600.0,4.9569,4.9722,4.9569,4.9569,385600.0
2005-02-07 10:30:00,6.47,6.48,6.47,6.47,318800.0,4.9569,4.9646,4.9569,4.9569,318800.0
2005-02-07 11:00:00,6.47,6.48,6.47,6.47,198000.0,4.9569,4.9646,4.9569,4.9569,198000.0
2005-02-07 11:30:00,6.47,6.48,6.47,6.48,490800.0,4.9569,4.9646,4.9569,4.9646,490800.0
2005-02-07 12:00:00,6.47,6.48,6.46,6.47,315200.0,4.9569,4.9646,4.9492,4.9569,315200.0
2005-02-07 12:30:00,6.47,6.48,6.47,6.48,222000.0,4.9569,4.9646,4.9569,4.9646,222000.0
2005-02-07 13:00:00,6.48,6.48,6.47,6.48,304000.0,4.9646,4.9646,4.9569,4.9646,304000.0
2005-02-07 13:30:00,6.48,6.48,6.46,6.46,150800.0,4.9646,4.9646,4.9492,4.9492,150800.0
2005-02-07 14:00:00,6.46,6.48,6.46,6.48,452000.0,4.9492,4.9646,4.9492,4.9646,452000.0
2005-02-07 14:30:00,6.48,6.48,6.47,6.47,230800.0,4.9646,4.9646,4.9569,4.9569,230800.0
2005-02-07 15:00:00,6.47,6.49,6.47,6.48,534000.0,4.9569,4.9722,4.9569,4.9646,534000.0
2005-02-07 15:30:00,6.48,6.48,6.47,6.47,442400.0,4.9646,4.9646,4.9569,4.9569,442400.0
2005-02-08 09:30:00,6.43,6.47,6.43,6.46,329200.0,4.935,4.9657,4.935,4.958,329200.0
2005-02-08 10:00:00,6.46,6.47,6.44,6.45,224800.0,4.958,4.9657,4.9426,4.9503,224800.0
2005-02-08 10:30:00,6.45,6.46,6.44,6.44,180000.0,4.9503,4.958,4.9426,4.9426,180000.0
2005-02-08 11:00:00,6.44,6.45,6.43,6.44,188800.0,4.9426,4.9503,4.935,4.9426,188800.0
2005-02-08 11:30:00,6.44,6.45,6.43,6.44,258400.0,4.9426,4.9503,4.935,4.9426,258400.0
2005-02-08 12:00:00,6.44,6.44,6.41,6.41,217200.0,4.9426,4.9426,4.9196,4.9196,217200.0
2005-02-08 12:30:00,6.41,6.41,6.39,6.4,357200.0,4.9196,4.9196,4.9043,4.9119,357200.0
2005-02-08 13:00:00,6.4,6.41,6.39,6.41,222800.0,4.9119,4.9196,4.9043,4.9196,222800.0
2005-02-08 13:30:00,6.41,6.41,6.37,6.38,429200.0,4.9196,4.9196,4.8889,4.8966,429200.0
2005-02-08 14:00:00,6.38,6.4,6.38,6.39,257600.0,4.8966,4.9119,4.8966,4.9043,257600.0
2005-02-08 14:30:00,6.39,6.39,6.39,6.39,157600.0,4.9043,4.9043,4.9043,4.9043,157600.0
2005-02-08 15:00:00,6.39,6.39,6.38,6.38,592400.0,4.9043,4.9043,4.8966,4.8966,592400.0
2005-02-08 15:30:00,6.38,6.38,6.37,6.38,870400.0,4.8966,4.8966,4.8889,4.8966,870400.0
2005-02-09 09:30:00,6.35,6.37,6.34,6.35,435600.0,4.8736,4.8889,4.8659,4.8736,435600.0
2005-02-09 10:00:00,6.35,6.36,6.33,6.33,462800.0,4.8736,4.8812,4.8582,4.8582,462800.0
2005-02-09 10:30:00,6.33,6.33,6.3,6.31,711200.0,4.8582,4.8582,4.8352,4.8429,711200.0
2005-02-09 11:00:00,6.31,6.31,6.3,6.3,816000.0,4.8429,4.8429,4.8352,4.8352,816000.0
2005-02-09 11:30:00,6.3,6.32,6.29,6.31,427200.0,4.8352,4.8505,4.8275,4.8429,427200.0
2005-02-09 12:00:00,6.31,6.32,6.31,6.31,143600.0,4.8429,4.8505,4.8429,4.8429,143600.0
2005-02-09 12:30:00,6.31,6.32,6.31,6.32,184400.0,4.8429,4.8505,4.8429,4.8505,184400.0
2005-02-09 13:00:00,6.32,6.32,6.31,6.31,362800.0,4.8505,4.8505,4.8429,4.8429,362800.0
2005-02-09 13:30:00,6.31,6.32,6.3,6.3,200800.0,4.8429,4.8505,4.8352,4.8352,200800.0
2005-02-09 14:00:00,6.31,6.31,6.28,6.28,521600.0,4.8429,4.8429,4.8198,4.8198,521600.0
2005-02-09 14:30:00,6.29,6.29,6.28,6.29,467200.0,4.8275,4.8275,4.8198,4.8275,467200.0
2005-02-09 15:00:00,6.29,6.3,6.29,6.29,325200.0,4.8275,4.8352,4.8275,4.8275,325200.0
2005-02-09 15:30:00,6.29,6.29,6.28,6.28,804000.0,4.8275,4.8275,4.8198,4.8198,804000.0
2005-02-10 09:30:00,6.32,6.34,6.3,6.31,1341200.0,4.8505,4.8659,4.8352,4.8429,1341200.0
2005-02-10 10:00:00,6.31,6.33,6.31,6.31,495600.0,4.8429,4.8582,4.8429,4.8429,495600.0
2005-02-10 10:30:00,6.31,6.32,6.31,6.31,333600.0,4.8429,4.8505,4.8429,4.8429,333600.0
2005-02-10 11:00:00,6.31,6.31,6.29,6.3,388800.0,4.8429,4.8429,4.8275,4.8352,388800.0
2005-02-10 11:30:00,6.3,6.33,6.3,6.33,400400.0,4.8352,4.8582,4.8352,4.8582,400400.0
2005-02-10 12:00:00,6.33,6.33,6.32,6.32,286800.0,4.8582,4.8582,4.8505,4.8505,286800.0
2005-02-10 12:30:00,6.32,6.33,6.31,6.33,334800.0,4.8505,4.8582,4.8429,4.8582,334800.0
2005-02-10 13:00:00,6.32,6.33,6.31,6.33,311200.0,4.8505,4.8582,4.8429,4.8582,311200.0
2005-02-10 13:30:00,6.33,6.33,6.3,6.31,500800.0,4.8582,4.8582,4.8352,4.8429,500800.0
2005-02-10 14:00:00,6.31,6.32,6.3,6.31,398000.0,4.8429,4.8505,4.8352,4.8429,398000.0
2005-02-10 14:30:00,6.31,6.31,6.29,6.3,685600.0,4.8429,4.8429,4.8275,4.8352,685600.0
2005-02-10 15:00:00,6.31,6.31,6.3,6.31,226800.0,4.8429,4.8429,4.8352,4.8429,226800.0
2005-02-10 15:30:00,6.31,6.31,6.3,6.31,576800.0,4.8429,4.8429,4.8352,4.8429,576800.0
2005-02-11 09:30:00,6.3,6.34,6.3,6.31,308400.0,4.8352,4.8659,4.8352,4.8429,308400.0
2005-02-11 10:00:00,6.31,6.33,6.31,6.33,587200.0,4.8429,4.8582,4.8429,4.8582,587200.0
2005-02-11 10:30:00,6.33,6.34,6.33,6.33,287600.0,4.8582,4.8659,4.8582,4.8582,287600.0
2005-02-11 11:00:00,6.33,6.37,6.32,6.37,584000.0,4.8582,4.8889,4.8505,4.8889,584000.0
2005-02-11 11:30:00,6.38,6.39,6.36,6.37,289600.0,4.8966,4.9043,4.8812,4.8889,289600.0
2005-02-11 12:00:00,6.37,6.39,6.36,6.37,234400.0,4.8889,4.9043,4.8812,4.8889,234400.0
2005-02-11 12:30:00,6.37,6.38,6.35,6.36,151600.0,4.8889,4.8966,4.8736,4.8812,151600.0
2005-02-11 13:00:00,6.36,6.36,6.35,6.35,155600.0,4.8812,4.8812,4.8736,4.8736,155600.0
2005-02-11 13:30:00,6.36,6.38,6.36,6.37,157200.0,4.8812,4.8966,4.8812,4.8889,157200.0
2005-02-11 14:00:00,6.37,6.37,6.35,6.37,220000.0,4.8889,4.8889,4.8736,4.8889,220000.0
2005-02-11 14:30:00,6.37,6.38,6.36,6.37,147200.0,4.8889,4.8966,4.8812,4.8889,147200.0
2005-02-11 15:00:00,6.36,6.37,6.36,6.36,181200.0,4.8812,4.8889,4.8812,4.8812,181200.0
2005-02-11 15:30:00,6.36,6.37,6.35,6.35,403600.0,4.8812,4.8889,4.8736,4.8736,403600.0
2005-02-14 09:30:00,6.33,6.36,6.33,6.35,498800.0,4.8582,4.8812,4.8582,4.8736,498800.0
2005-02-14 10:00:00,6.35,6.35,6.33,6.33,732400.0,4.8736,4.8736,4.8582,4.8582,732400.0
2005-02-14 10:30:00,6.33,6.34,6.31,6.32,310800.0,4.8582,4.8659,4.8429,4.8505,310800.0
2005-02-14 11:00:00,6.32,6.33,6.32,6.33,192800.0,4.8505,4.8582,4.8505,4.8582,192800.0
2005-02-14 11:30:00,6.33,6.34,6.33,6.33,109600.0,4.8582,4.8659,4.8582,4.8582,109600.0
2005-02-14 12:00:00,6.33,6.33,6.32,6.33,123200.0,4.8582,4.8582,4.8505,4.8582,123200.0
2005-02-14 12:30:00,6.33,6.34,6.32,6.32,201200.0,4.8582,4.8659,4.8505,4.8505,201200.0
2005-02-14 13:00:00,6.32,6.33,6.32,6.33,158000.0,4.8505,4.8582,4.8505,4.8582,158000.0
2005-02-14 13:30:00,6.33,6.34,6.32,6.32,104000.0,4.8582,4.8659,4.8505,4.8505,104000.0
2005-02-14 14:00:00,6.32,6.34,6.32,6.34,126800.0,4.8505,4.8659,4.8505,4.8659,126800.0
2005-02-14 14:30:00,6.34,6.35,6.33,6.35,110000.0,4.8659,4.8736,4.8582,4.8736,110000.0
2005-02-14 15:00:00,6.34,6.35,6.34,6.35,166800.0,4.8659,4.8736,4.8659,4.8736,166800.0
2005-02-14 15:30:00,6.34,6.34,6.32,6.33,468800.0,4.8659,4.8659,4.8505,4.8582,468800.0
2005-02-15 09:30:00,6.33,6.35,6.3,6.35,598400.0,4.8582,4.8736,4.8352,4.8736,598400.0
2005-02-15 10:00:00,6.35,6.36,6.33,6.36,225200.0,4.8736,4.8812,4.8582,4.8812,225200.0
2005-02-15 10:30:00,6.36,6.39,6.35,6.35,366800.0,4.8812,4.9043,4.8736,4.8736,366800.0
2005-02-15 11:00:00,6.35,6.36,6.34,6.35,199600.0,4.8736,4.8812,4.8659,4.8736,199600.0
2005-02-15 11:30:00,6.35,6.36,6.34,6.35,367200.0,4.8736,4.8812,4.8659,4.8736,367200.0
2005-02-15 12:00:00,6.35,6.35,6.33,6.34,384800.0,4.8736,4.8736,4.8582,4.8659,384800.0
2005-02-15 12:30:00,6.33,6.35,6.33,6.33,326400.0,4.8582,4.8736,4.8582,4.8582,326400.0
2005-02-15 13:00:00,6.34,6.34,6.31,6.32,258000.0,4.8659,4.8659,4.8429,4.8505,258000.0
2005-02-15 13:30:00,6.32,6.35,6.31,6.33,1710000.0,4.8505,4.8736,4.8429,4.8582,1710000.0
2005-02-15 14:00:00,6.33,6.33,6.32,6.33,186000.0,4.8582,4.8582,4.8505,4.8582,186000.0
2005-02-15 14:30:00,6.33,6.34,6.32,6.33,202400.0,4.8582,4.8659,4.8505,4.8582,202400.0
2005-02-15 15:00:00,6.33,6.33,6.31,6.32,368400.0,4.8582,4.8582,4.8429,4.8505,368400.0
2005-02-15 15:30:00,6.32,6.34,6.32,6.33,952800.0,4.8505,4.8659,4.8505,4.8582,952800.0
2005-02-16 09:30:00,6.31,6.33,6.28,6.29,518000.0,4.8429,4.8582,4.8198,4.8275,518000.0
2005-02-16 10:00:00,6.28,6.31,6.27,6.31,401200.0,4.8198,4.8429,4.8122,4.8429,401200.0
2005-02-16 10:30:00,6.31,6.33,6.31,6.33,341200.0,4.8429,4.8582,4.8429,4.8582,341200.0
2005-02-16 11:00:00,6.33,6.33,6.31,6.33,772400.0,4.8582,4.8582,4.8429,4.8582,772400.0
2005-02-16 11:30:00,6.33,6.33,6.31,6.32,347200.0,4.8582,4.8582,4.8429,4.8505,347200.0
2005-02-16 12:00:00,6.32,6.33,6.3,6.32,248000.0,4.8505,4.8582,4.8352,4.8505,248000.0
2005-02-16 12:30:00,6.32,6.32,6.32,6.32,134000.0,4.8505,4.8505,4.8505,4.8505,134000.0
2005-02-16 13:00:00,6.32,6.32,6.3,6.31,168000.0,4.8505,4.8505,4.8352,4.8429,168000.0
2005-02-16 13:30:00,6.31,6.31,6.3,6.3,355200.0,4.8429,4.8429,4.8352,4.8352,355200.0
2005-02-16 14:00:00,6.31,6.31,6.29,6.3,722400.0,4.8429,4.8429,4.8275,4.8352,722400.0
2005-02-16 14:30:00,6.3,6.32,6.29,6.31,660000.0,4.8352,4.8505,4.8275,4.8429,660000.0
2005-02-16 15:00:00,6.31,6.32,6.3,6.31,594400.0,4.8429,4.8505,4.8352,4.8429,594400.0
2005-02-16 15:30:00,6.31,6.33,6.31,6.31,1071600.0,4.8429,4.8582,4.8429,4.8429,1071600.0
2005-02-17 09:30:00,6.31,6.36,6.31,6.33,434000.0,4.8429,4.8812,4.8429,4.8582,434000.0
2005-02-17 10:00:00,6.33,6.35,6.29,6.31,336000.0,4.8582,4.8736,4.8275,4.8429,336000.0
2005-02-17 10:30:00,6.3,6.32,6.28,6.32,320800.0,4.8352,4.8505,4.8198,4.8505,320800.0
2005-02-17 11:00:00,6.32,6.33,6.31,6.33,308800.0,4.8505,4.8582,4.8429,4.8582,308800.0
2005-02-17 11:30:00,6.33,6.34,6.33,6.33,212000.0,4.8582,4.8659,4.8582,4.8582,212000.0
2005-02-17 12:00:00,6.33,6.36,6.33,6.36,232800.0,4.8582,4.8812,4.8582,4.8812,232800.0
2005-02-17 12:30:00,6.36,6.37,6.35,6.37,179200.0,4.8812,4.8889,4.8736,4.8889,179200.0
2005-02-17 13:00:00,6.37,6.37,6.35,6.35,212400.0,4.8889,4.8889,4.8736,4.8736,212400.0
2005-02-17 13:30:00,6.35,6.36,6.34,6.36,205200.0,4.8736,4.8812,4.8659,4.8812,205200.0
2005-02-17 14:00:00,6.35,6.36,6.33,6.34,762400.0,4.8736,4.8812,4.8582,4.8659,762400.0
2005-02-17 14:30:00,6.34,6.34,6.31,6.31,637600.0,4.8659,4.8659,4.8429,4.8429,637600.0
2005-02-17 15:00:00,6.31,6.33,6.3,6.32,366400.0,4.8429,4.8582,4.8352,4.8505,366400.0
2005-02-17 15:30:00,6.32,6.34,6.31,6.31,882800.0,4.8505,4.8659,4.8429,4.8429,882800.0
2005-02-18 09:30:00,6.33,6.35,6.31,6.33,1230800.0,4.8582,4.8736,4.8429,4.8582,1230800.0
2005-02-18 10:00:00,6.33,6.35,6.32,6.34,158400.0,4.8582,4.8736,4.8505,4.8659,158400.0
2005-02-18 10:30:00,6.34,6.35,6.33,6.34,202000.0,4.8659,4.8736,4.8582,4.8659,202000.0
2005-02-18 11:00:00,6.34,6.36,6.33,6.35,230400.0,4.8659,4.8812,4.8582,4.8736,230400.0
2005-02-18 11:30:00,6.35,6.35,6.31,6.32,274000.0,4.8736,4.8736,4.8429,4.8505,274000.0
2005-02-18 12:00:00,6.31,6.32,6.29,6.3,254400.0,4.8429,4.8505,4.8275,4.8352,254400.0
2005-02-18 12:30:00,6.3,6.31,6.3,6.31,146800.0,4.8352,4.8429,4.8352,4.8429,146800.0
2005-02-18 13:00:00,6.31,6.32,6.31,6.32,146800.0,4.8429,4.8505,4.8429,4.8505,146800.0
2005-02-18 13:30:00,6.32,6.32,6.3,6.32,227600.0,4.8505,4.8505,4.8352,4.8505,227600.0
2005-02-18 14:00:00,6.32,6.33,6.31,6.31,204000.0,4.8505,4.8582,4.8429,4.8429,204000.0
2005-02-18 14:30:00,6.31,6.32,6.31,6.32,219600.0,4.8429,4.8505,4.8429,4.8505,219600.0
2005-02-18 15:00:00,6.32,6.34,6.32,6.34,285200.0,4.8505,4.8659,4.8505,4.8659,285200.0
2005-02-18 15:30:00,6.34,6.35,6.32,6.33,624400.0,4.8659,4.8736,4.8505,4.8582,624400.0
2005-02-22 09:30:00,6.33,6.34,6.29,6.31,522400.0,4.8582,4.8659,4.8275,4.8429,522400.0
2005-02-22 10:00:00,6.31,6.36,6.28,6.35,946000.0,4.8429,4.8812,4.8198,4.8736,946000.0
2005-02-22 10:30:00,6.35,6.35,6.3,6.31,426800.0,4.8736,4.8736,4.8352,4.8429,426800.0
2005-02-22 11:00:00,6.31,6.32,6.29,6.29,280800.0,4.8429,4.8505,4.8275,4.8275,280800.0
2005-02-22 11:30:00,6.29,6.31,6.28,6.3,345200.0,4.8275,4.8429,4.8198,4.8352,345200.0
2005-02-22 12:00:00,6.3,6.3,6.25,6.25,324000.0,4.8352,4.8352,4.7968,4.7968,324000.0
2005-02-22 12:30:00,6.25,6.26,6.22,6.22,300800.0,4.7968,4.8045,4.7738,4.7738,300800.0
2005-02-22 13:00:00,6.22,6.26,6.22,6.25,254800.0,4.7738,4.8045,4.7738,4.7968,254800.0
2005-02-22 13:30:00,6.25,6.25,6.23,6.23,251200.0,4.7968,4.7968,4.7815,4.7815,251200.0
2005-02-22 14:00:00,6.23,6.24,6.2,6.21,528000.0,4.7815,4.7891,4.7584,4.7661,528000.0
2005-02-22 14:30:00,6.21,6.22,6.21,6.21,330400.0,4.7661,4.7738,4.7661,4.7661,330400.0
2005-02-22 15:00:00,6.21,6.21,6.17,6.18,940000.0,4.7661,4.7661,4.7354,4.7431,940000.0
2005-02-22 15:30:00,6.18,6.19,6.16,6.18,1408800.0,4.7431,4.7508,4.7277,4.7431,1408800.0
2005-02-23 09:30:00,6.18,6.24,6.18,6.2,489200.0,4.7431,4.7891,4.7431,4.7584,489200.0
2005-02-23 10:00:00,6.2,6.22,6.18,6.18,424800.0,4.7584,4.7738,4.7431,4.7431,424800.0
2005-02-23 10:30:00,6.18,6.18,6.15,6.16,419200.0,4.7431,4.7431,4.7201,4.7277,419200.0
2005-02-23 11:00:00,6.16,6.22,6.14,6.14,629600.0,4.7277,4.7738,4.7124,4.7124,629600.0
2005-02-23 11:30:00,6.15,6.19,6.08,6.08,1242400.0,4.7201,4.7508,4.6663,4.6663,1242400.0
2005-02-23 12:00:00,6.09,6.11,6.08,6.1,639200.0,4.674,4.6894,4.6663,4.6817,639200.0
2005-02-23 12:30:00,6.1,6.12,6.1,6.11,406000.0,4.6817,4.697,4.6817,4.6894,406000.0
2005-02-23 13:00:00,6.11,6.11,6.09,6.1,457600.0,4.6894,4.6894,4.674,4.6817,457600.0
2005-02-23 13:30:00,6.1,6.1,6.08,6.1,491600.0,4.6817,4.6817,4.6663,4.6817,491600.0
2005-02-23 14:00:00,6.1,6.12,6.09,6.12,860400.0,4.6817,4.697,4.674,4.697,860400.0
2005-02-23 14:30:00,6.12,6.14,6.1,6.1,868400.0,4.697,4.7124,4.6817,4.6817,868400.0
2005-02-23 15:00:00,6.1,6.14,6.1,6.12,704400.0,4.6817,4.7124,4.6817,4.697,704400.0
2005-02-23 15:30:00,6.12,6.13,6.11,6.11,904400.0,4.697,4.7047,4.6894,4.6894,904400.0
2005-02-24 09:30:00,6.08,6.09,5.98,5.99,1037200.0,4.6663,4.674,4.5896,4.5973,1037200.0
2005-02-24 10:00:00,5.99,6.01,5.97,6.01,826400.0,4.5973,4.6126,4.5819,4.6126,826400.0
2005-02-24 10:30:00,6.0,6.03,6.0,6.0,810400.0,4.6049,4.628,4.6049,4.6049,810400.0
2005-02-24 11:00:00,6.0,6.07,6.0,6.05,739600.0,4.6049,4.6587,4.6049,4.6433,739600.0
2005-02-24 11:30:00,6.05,6.05,6.01,6.02,441200.0,4.6433,4.6433,4.6126,4.6203,441200.0
2005-02-24 12:00:00,6.02,6.03,6.01,6.02,415600.0,4.6203,4.628,4.6126,4.6203,415600.0
2005-02-24 12:30:00,6.02,6.02,5.99,6.0,574400.0,4.6203,4.6203,4.5973,4.6049,574400.0
2005-02-24 13:00:00,6.0,6.03,5.99,5.99,661600.0,4.6049,4.628,4.5973,4.5973,661600.0
2005-02-24 13:30:00,5.99,6.03,5.99,6.01,645600.0,4.5973,4.628,4.5973,4.6126,645600.0
2005-02-24 14:00:00,6.02,6.06,6.01,6.04,1145200.0,4.6203,4.651,4.6126,4.6356,1145200.0
2005-02-24 14:30:00,6.04,6.07,6.03,6.07,880800.0,4.6356,4.6587,4.628,4.6587,880800.0
2005-02-24 15:00:00,6.07,6.08,6.04,6.06,1223600.0,4.6587,4.6663,4.6356,4.651,1223600.0
2005-02-24 15:30:00,6.06,6.07,6.02,6.03,2100800.0,4.651,4.6587,4.6203,4.628,2100800.0
2005-02-25 09:30:00,6.01,6.01,5.96,5.98,1168400.0,4.6126,4.6126,4.5742,4.5896,1168400.0
2005-02-25 10:00:00,5.98,6.03,5.98,6.02,667200.0,4.5896,4.628,4.5896,4.6203,667200.0
2005-02-25 10:30:00,6.02,6.02,6.0,6.0,519600.0,4.6203,4.6203,4.6049,4.6049,519600.0
2005-02-25 11:00:00,6.0,6.03,6.0,6.0,875200.0,4.6049,4.628,4.6049,4.6049,875200.0
2005-02-25 11:30:00,6.0,6.04,6.0,6.01,891200.0,4.6049,4.6356,4.6049,4.6126,891200.0
2005-02-25 12:00:00,6.01,6.01,6.0,6.0,437200.0,4.6126,4.6126,4.6049,4.6049,437200.0
2005-02-25 12:30:00,6.0,6.0,5.99,5.99,246800.0,4.6049,4.6049,4.5973,4.5973,246800.0
2005-02-25 13:00:00,5.99,6.02,5.99,6.01,790000.0,4.5973,4.6203,4.5973,4.6126,790000.0
2005-02-25 13:30:00,6.01,6.06,6.01,6.05,508000.0,4.6126,4.651,4.6126,4.6433,508000.0
2005-02-25 14:00:00,6.05,6.11,6.05,6.11,711600.0,4.6433,4.6894,4.6433,4.6894,711600.0
2005-02-25 14:30:00,6.11,6.11,6.07,6.08,568800.0,4.6894,4.6894,4.6587,4.6663,568800.0
2005-02-25 15:00:00,6.08,6.08,6.07,6.07,373600.0,4.6663,4.6663,4.6587,4.6587,373600.0
2005-02-25 15:30:00,6.07,6.07,6.05,6.05,739600.0,4.6587,4.6587,4.6433,4.6433,739600.0
2005-02-28 09:30:00,6.04,6.07,6.0,6.0,972800.0,4.6356,4.6587,4.6049,4.6049,972800.0
2005-02-28 10:00:00,6.0,6.05,5.99,6.04,752000.0,4.6049,4.6433,4.5973,4.6356,752000.0
2005-02-28 10:30:00,6.04,6.07,6.03,6.07,524400.0,4.6356,4.6587,4.628,4.6587,524400.0
2005-02-28 11:00:00,6.07,6.07,6.04,6.04,341200.0,4.6587,4.6587,4.6356,4.6356,341200.0
2005-02-28 11:30:00,6.04,6.09,6.03,6.06,607600.0,4.6356,4.674,4.628,4.651,607600.0
2005-02-28 12:00:00,6.06,6.06,6.01,6.01,562000.0,4.651,4.651,4.6126,4.6126,562000.0
2005-02-28 12:30:00,6.01,6.05,6.01,6.05,504400.0,4.6126,4.6433,4.6126,4.6433,504400.0
2005-02-28 13:00:00,6.05,6.05,6.04,6.04,744000.0,4.6433,4.6433,4.6356,4.6356,744000.0
2005-02-28 13:30:00,6.04,6.04,6.03,6.03,821200.0,4.6356,4.6356,4.628,4.628,821200.0
2005-02-28 14:00:00,6.03,6.06,6.02,6.04,452400.0,4.628,4.651,4.6203,4.6356,452400.0
2005-02-28 14:30:00,6.04,6.08,6.04,6.08,502800.0,4.6356,4.6663,4.6356,4.6663,502800.0
2005-02-28 15:00:00,6.08,6.11,6.07,6.11,543200.0,4.6663,4.6894,4.6587,4.6894,543200.0
2005-02-28 15:30:00,6.11,6.13,6.09,6.1,734000.0,4.6894,4.7047,4.674,4.6817,734000.0
2005-03-01 09:30:00,6.14,6.17,6.14,6.16,547600.0,4.7124,4.7354,4.7124,4.7277,547600.0
2005-03-01 10:00:00,6.17,6.17,6.15,6.16,505600.0,4.7354,4.7354,4.7201,4.7277,505600.0
2005-03-01 10:30:00,6.16,6.16,6.14,6.14,507600.0,4.7277,4.7277,4.7124,4.7124,507600.0
2005-03-01 11:00:00,6.14,6.15,6.14,6.14,446000.0,4.7124,4.7201,4.7124,4.7124,446000.0
2005-03-01 11:30:00,6.14,6.17,6.14,6.16,326800.0,4.7124,4.7354,4.7124,4.7277,326800.0
2005-03-01 12:00:00,6.16,6.17,6.15,6.16,191200.0,4.7277,4.7354,4.7201,4.7277,191200.0
2005-03-01 12:30:00,6.16,6.16,6.15,6.16,185200.0,4.7277,4.7277,4.7201,4.7277,185200.0
2005-03-01 13:00:00,6.16,6.16,6.13,6.13,410000.0,4.7277,4.7277,4.7047,4.7047,410000.0
2005-03-01 13:30:00,6.13,6.14,6.12,6.13,420000.0,4.7047,4.7124,4.697,4.7047,420000.0
2005-03-01 14:00:00,6.13,6.14,6.12,6.12,311600.0,4.7047,4.7124,4.697,4.697,311600.0
2005-03-01 14:30:00,6.12,6.12,6.11,6.11,414800.0,4.697,4.697,4.6894,4.6894,414800.0
2005-03-01 15:00:00,6.11,6.13,6.11,6.12,687200.0,4.6894,4.7047,4.6894,4.697,687200.0
2005-03-01 15:30:00,6.12,6.13,6.1,6.13,1711200.0,4.697,4.7047,4.6817,4.7047,1711200.0
2005-03-02 09:30:00,6.08,6.13,6.07,6.12,1118800.0,4.6663,4.7047,4.6587,4.697,1118800.0
2005-03-02 10:00:00,6.12,6.12,6.11,6.11,661200.0,4.697,4.697,4.6894,4.6894,661200.0
2005-03-02 10:30:00,6.11,6.12,6.11,6.12,462400.0,4.6894,4.697,4.6894,4.697,462400.0
2005-03-02 11:00:00,6.12,6.15,6.12,6.15,917200.0,4.697,4.7201,4.697,4.7201,917200.0
2005-03-02 11:30:00,6.15,6.15,6.12,6.12,848400.0,4.7201,4.7201,4.697,4.697,848400.0
2005-03-02 12:00:00,6.12,6.12,6.1,6.12,477200.0,4.697,4.697,4.6817,4.697,477200.0
2005-03-02 12:30:00,6.12,6.15,6.11,6.14,526400.0,4.697,4.7201,4.6894,4.7124,526400.0
2005-03-02 13:00:00,6.14,6.15,6.13,6.14,618400.0,4.7124,4.7201,4.7047,4.7124,618400.0
2005-03-02 13:30:00,6.14,6.14,6.08,6.1,696000.0,4.7124,4.7124,4.6663,4.6817,696000.0
2005-03-02 14:00:00,6.09,6.11,6.08,6.08,740000.0,4.674,4.6894,4.6663,4.6663,740000.0
2005-03-02 14:30:00,6.08,6.09,6.05,6.08,945600.0,4.6663,4.674,4.6433,4.6663,945600.0
2005-03-02 15:00:00,6.08,6.11,6.08,6.11,837200.0,4.6663,4.6894,4.6663,4.6894,837200.0
2005-03-02 15:30:00,6.11,6.12,6.1,6.11,927600.0,4.6894,4.697,4.6817,4.6894,927600.0
2005-03-03 09:30:00,6.16,6.24,6.11,6.23,1584400.0,4.7277,4.7891,4.6894,4.7815,1584400.0
2005-03-03 10:00:00,6.23,6.25,6.21,6.24,2540800.0,4.7815,4.7968,4.7661,4.7891,2540800.0
2005-03-03 10:30:00,6.23,6.24,6.2,6.21,1772800.0,4.7815,4.7891,4.7584,4.7661,1772800.0
2005-03-03 11:00:00,6.2,6.22,6.18,6.18,674800.0,4.7584,4.7738,4.7431,4.7431,674800.0
2005-03-03 11:30:00,6.18,6.19,6.17,6.17,753200.0,4.7431,4.7508,4.7354,4.7354,753200.0
2005-03-03 12:00:00,6.17,6.18,6.13,6.13,769600.0,4.7354,4.7431,4.7047,4.7047,769600.0
2005-03-03 12:30:00,6.12,6.17,6.12,6.17,299600.0,4.697,4.7354,4.697,4.7354,299600.0
2005-03-03 13:00:00,6.17,6.18,6.16,6.16,418000.0,4.7354,4.7431,4.7277,4.7277,418000.0
2005-03-03 13:30:00,6.16,6.17,6.15,6.16,529600.0,4.7277,4.7354,4.7201,4.7277,529600.0
2005-03-03 14:00:00,6.16,6.18,6.15,6.18,402000.0,4.7277,4.7431,4.7201,4.7431,402000.0
2005-03-03 14:30:00,6.18,6.18,6.16,6.17,556000.0,4.7431,4.7431,4.7277,4.7354,556000.0
2005-03-03 15:00:00,6.17,6.18,6.17,6.18,1184800.0,4.7354,4.7431,4.7354,4.7431,1184800.0
2005-03-03 15:30:00,6.17,6.18,6.16,6.17,909200.0,4.7354,4.7431,4.7277,4.7354,909200.0
2005-03-04 09:30:00,6.17,6.21,6.16,6.21,1375600.0,4.7354,4.7661,4.7277,4.7661,1375600.0
2005-03-04 10:00:00,6.21,6.26,6.2,6.24,1074000.0,4.7661,4.8045,4.7584,4.7891,1074000.0
2005-03-04 10:30:00,6.24,6.24,6.21,6.21,238000.0,4.7891,4.7891,4.7661,4.7661,238000.0
2005-03-04 11:00:00,6.21,6.22,6.18,6.2,378800.0,4.7661,4.7738,4.7431,4.7584,378800.0
2005-03-04 11:30:00,6.2,6.21,6.2,6.2,522000.0,4.7584,4.7661,4.7584,4.7584,522000.0
2005-03-04 12:00:00,6.2,6.2,6.19,6.2,210400.0,4.7584,4.7584,4.7508,4.7584,210400.0
2005-03-04 12:30:00,6.2,6.2,6.19,6.19,279600.0,4.7584,4.7584,4.7508,4.7508,279600.0
2005-03-04 13:00:00,6.19,6.19,6.17,6.17,505600.0,4.7508,4.7508,4.7354,4.7354,505600.0
2005-03-04 13:30:00,6.17,6.18,6.16,6.17,579200.0,4.7354,4.7431,4.7277,4.7354,579200.0
2005-03-04 14:00:00,6.18,6.19,6.17,6.17,815200.0,4.7431,4.7508,4.7354,4.7354,815200.0
2005-03-04 14:30:00,6.17,6.18,6.15,6.16,662400.0,4.7354,4.7431,4.7201,4.7277,662400.0
2005-03-04 15:00:00,6.16,6.17,6.16,6.17,392400.0,4.7277,4.7354,4.7277,4.7354,392400.0
2005-03-04 15:30:00,6.17,6.19,6.17,6.18,825200.0,4.7354,4.7508,4.7354,4.7431,825200.0
2005-03-07 09:30:00,6.22,6.25,6.21,6.25,813600.0,4.7738,4.7968,4.7661,4.7968,813600.0
2005-03-07 10:00:00,6.25,6.26,6.23,6.23,546400.0,4.7968,4.8045,4.7815,4.7815,546400.0
2005-03-07 10:30:00,6.23,6.23,6.17,6.17,327200.0,4.7815,4.7815,4.7354,4.7354,327200.0
2005-03-07 11:00:00,6.17,6.23,6.17,6.23,278000.0,4.7354,4.7815,4.7354,4.7815,278000.0
2005-03-07 11:30:00,6.22,6.25,6.22,6.22,368800.0,4.7738,4.7968,4.7738,4.7738,368800.0
2005-03-07 12:00:00,6.22,6.24,6.22,6.24,196000.0,4.7738,4.7891,4.7738,4.7891,196000.0
2005-03-07 12:30:00,6.23,6.23,6.22,6.22,295600.0,4.7815,4.7815,4.7738,4.7738,295600.0
2005-03-07 13:00:00,6.22,6.22,6.21,6.21,155200.0,4.7738,4.7738,4.7661,4.7661,155200.0
2005-03-07 13:30:00,6.21,6.22,6.21,6.22,249200.0,4.7661,4.7738,4.7661,4.7738,249200.0
2005-03-07 14:00:00,6.22,6.23,6.2,6.21,289600.0,4.7738,4.7815,4.7584,4.7661,289600.0
2005-03-07 14:30:00,6.2,6.22,6.2,6.22,381200.0,4.7584,4.7738,4.7584,4.7738,381200.0
2005-03-07 15:00:00,6.22,6.23,6.22,6.22,441200.0,4.7738,4.7815,4.7738,4.7738,441200.0
2005-03-07 15:30:00,6.22,6.22,6.19,6.2,632000.0,4.7738,4.7738,4.7508,4.7584,632000.0
2005-03-08 09:30:00,6.2,6.2,6.15,6.16,809600.0,4.7584,4.7584,4.7201,4.7277,809600.0
2005-03-08 10:00:00,6.16,6.17,6.15,6.17,1443600.0,4.7277,4.7354,4.7201,4.7354,1443600.0
2005-03-08 10:30:00,6.17,6.17,6.15,6.16,294800.0,4.7354,4.7354,4.7201,4.7277,294800.0
2005-03-08 11:00:00,6.16,6.16,6.14,6.15,1259600.0,4.7277,4.7277,4.7124,4.7201,1259600.0
2005-03-08 11:30:00,6.15,6.15,6.12,6.12,553600.0,4.7201,4.7201,4.697,4.697,553600.0
2005-03-08 12:00:00,6.12,6.12,6.1,6.12,624000.0,4.697,4.697,4.6817,4.697,624000.0
2005-03-08 12:30:00,6.12,6.12,6.1,6.1,234800.0,4.697,4.697,4.6817,4.6817,234800.0
2005-03-08 13:00:00,6.11,6.13,6.1,6.13,840400.0,4.6894,4.7047,4.6817,4.7047,840400.0
2005-03-08 13:30:00,6.12,6.13,6.1,6.11,536000.0,4.697,4.7047,4.6817,4.6894,536000.0
2005-03-08 14:00:00,6.11,6.13,6.1,6.11,504000.0,4.6894,4.7047,4.6817,4.6894,504000.0
2005-03-08 14:30:00,6.11,6.11,6.09,6.1,522800.0,4.6894,4.6894,4.674,4.6817,522800.0
2005-03-08 15:00:00,6.1,6.1,6.09,6.1,434400.0,4.6817,4.6817,4.674,4.6817,434400.0
2005-03-08 15:30:00,6.09,6.1,6.08,6.08,1714400.0,4.674,4.6817,4.6663,4.6663,1714400.0
2005-03-09 09:30:00,6.08,6.11,6.08,6.08,454400.0,4.6663,4.6894,4.6663,4.6663,454400.0
2005-03-09 10:00:00,6.08,6.1,6.07,6.1,666000.0,4.6663,4.6817,4.6587,4.6817,666000.0
2005-03-09 10:30:00,6.1,6.14,6.1,6.12,783200.0,4.6817,4.7124,4.6817,4.697,783200.0
2005-03-09 11:00:00,6.12,6.12,6.09,6.11,386000.0,4.697,4.697,4.674,4.6894,386000.0
2005-03-09 11:30:00,6.11,6.11,6.1,6.11,408400.0,4.6894,4.6894,4.6817,4.6894,408400.0
2005-03-09 12:00:00,6.11,6.12,6.1,6.11,380000.0,4.6894,4.697,4.6817,4.6894,380000.0
2005-03-09 12:30:00,6.11,6.14,6.11,6.13,674000.0,4.6894,4.7124,4.6894,4.7047,674000.0
2005-03-09 13:00:00,6.14,6.14,6.13,6.13,876000.0,4.7124,4.7124,4.7047,4.7047,876000.0
2005-03-09 13:30:00,6.13,6.16,6.13,6.16,392800.0,4.7047,4.7277,4.7047,4.7277,392800.0
2005-03-09 14:00:00,6.16,6.18,6.15,6.15,1296000.0,4.7277,4.7431,4.7201,4.7201,1296000.0
2005-03-09 14:30:00,6.15,6.16,6.14,6.15,1356400.0,4.7201,4.7277,4.7124,4.7201,1356400.0
2005-03-09 15:00:00,6.15,6.16,6.14,6.15,595200.0,4.7201,4.7277,4.7124,4.7201,595200.0
2005-03-09 15:30:00,6.15,6.16,6.14,6.14,817600.0,4.7201,4.7277,4.7124,4.7124,817600.0
2005-03-10 09:30:00,6.15,6.2,6.14,6.19,798000.0,4.7201,4.7584,4.7124,4.7508,798000.0
2005-03-10 10:00:00,6.19,6.2,6.15,6.17,587200.0,4.7508,4.7584,4.7201,4.7354,587200.0
2005-03-10 10:30:00,6.17,6.17,6.14,6.15,568800.0,4.7354,4.7354,4.7124,4.7201,568800.0
2005-03-10 11:00:00,6.15,6.15,6.14,6.14,414400.0,4.7201,4.7201,4.7124,4.7124,414400.0
2005-03-10 11:30:00,6.14,6.16,6.14,6.16,284800.0,4.7124,4.7277,4.7124,4.7277,284800.0
2005-03-10 12:00:00,6.15,6.16,6.15,6.15,136000.0,4.7201,4.7277,4.7201,4.7201,136000.0
2005-03-10 12:30:00,6.15,6.16,6.15,6.16,640000.0,4.7201,4.7277,4.7201,4.7277,640000.0
2005-03-10 13:00:00,6.16,6.17,6.14,6.16,203200.0,4.7277,4.7354,4.7124,4.7277,203200.0
2005-03-10 13:30:00,6.16,6.18,6.16,6.17,718000.0,4.7277,4.7431,4.7277,4.7354,718000.0
2005-03-10 14:00:00,6.17,6.17,6.16,6.16,160800.0,4.7354,4.7354,4.7277,4.7277,160800.0
2005-03-10 14:30:00,6.16,6.17,6.15,6.17,214000.0,4.7277,4.7354,4.7201,4.7354,214000.0
2005-03-10 15:00:00,6.17,6.17,6.15,6.16,210000.0,4.7354,4.7354,4.7201,4.7277,210000.0
2005-03-10 15:30:00,6.16,6.16,6.14,6.15,470800.0,4.7277,4.7277,4.7124,4.7201,470800.0
2005-03-11 09:30:00,6.18,6.18,6.14,6.18,735200.0,4.7431,4.7431,4.7124,4.7431,735200.0
2005-03-11 10:00:00,6.18,6.18,6.16,6.18,450000.0,4.7431,4.7431,4.7277,4.7431,450000.0
2005-03-11 10:30:00,6.18,6.2,6.16,6.17,760800.0,4.7431,4.7584,4.7277,4.7354,760800.0
2005-03-11 11:00:00,6.18,6.18,6.16,6.18,1585600.0,4.7431,4.7431,4.7277,4.7431,1585600.0
2005-03-11 11:30:00,6.18,6.18,6.17,6.18,1084000.0,4.7431,4.7431,4.7354,4.7431,1084000.0
2005-03-11 12:00:00,6.18,6.18,6.18,6.18,146400.0,4.7431,4.7431,4.7431,4.7431,146400.0
2005-03-11 12:30:00,6.18,6.19,6.18,6.18,316800.0,4.7431,4.7508,4.7431,4.7431,316800.0
2005-03-11 13:00:00,6.18,6.18,6.18,6.18,597600.0,4.7431,4.7431,4.7431,4.7431,597600.0
2005-03-11 13:30:00,6.19,6.19,6.18,6.18,1666400.0,4.7508,4.7508,4.7431,4.7431,1666400.0
2005-03-11 14:00:00,6.18,6.2,6.18,6.19,230800.0,4.7431,4.7584,4.7431,4.7508,230800.0
2005-03-11 14:30:00,6.19,6.2,6.18,6.19,1114000.0,4.7508,4.7584,4.7431,4.7508,1114000.0
2005-03-11 15:00:00,6.18,6.2,6.17,6.19,562400.0,4.7431,4.7584,4.7354,4.7508,562400.0
2005-03-11 15:30:00,6.19,6.22,6.18,6.21,3469200.0,4.7508,4.7738,4.7431,4.7661,3469200.0
2005-03-14 09:30:00,6.22,6.25,6.2,6.21,873600.0,4.7738,4.7968,4.7584,4.7661,873600.0
2005-03-14 10:00:00,6.21,6.22,6.18,6.2,534000.0,4.7661,4.7738,4.7431,4.7584,534000.0
2005-03-14 10:30:00,6.2,6.21,6.19,6.2,778400.0,4.7584,4.7661,4.7508,4.7584,778400.0
2005-03-14 11:00:00,6.2,6.21,6.18,6.21,315600.0,4.7584,4.7661,4.7431,4.7661,315600.0
2005-03-14 11:30:00,6.21,6.21,6.19,6.2,265200.0,4.7661,4.7661,4.7508,4.7584,265200.0
2005-03-14 12:00:00,6.2,6.21,6.18,6.18,1202400.0,4.7584,4.7661,4.7431,4.7431,1202400.0
2005-03-14 12:30:00,6.18,6.18,6.16,6.16,625600.0,4.7431,4.7431,4.7277,4.7277,625600.0
2005-03-14 13:00:00,6.16,6.18,6.16,6.16,542000.0,4.7277,4.7431,4.7277,4.7277,542000.0
2005-03-14 13:30:00,6.16,6.18,6.14,6.17,379200.0,4.7277,4.7431,4.7124,4.7354,379200.0
2005-03-14 14:00:00,6.18,6.18,6.14,6.15,367600.0,4.7431,4.7431,4.7124,4.7201,367600.0
2005-03-14 14:30:00,6.15,6.15,6.12,6.13,796800.0,4.7201,4.7201,4.697,4.7047,796800.0
2005-03-14 15:00:00,6.13,6.14,6.12,6.13,866800.0,4.7047,4.7124,4.697,4.7047,866800.0
2005-03-14 15:30:00,6.13,6.16,6.13,6.16,1244800.0,4.7047,4.7277,4.7047,4.7277,1244800.0
2005-03-15 09:30:00,6.2,6.22,6.18,6.2,1806800.0,4.7584,4.7738,4.7431,4.7584,1806800.0
2005-03-15 10:00:00,6.19,6.2,6.18,6.2,244000.0,4.7508,4.7584,4.7431,4.7584,244000.0
2005-03-15 10:30:00,6.2,6.22,6.19,6.21,292000.0,4.7584,4.7738,4.7508,4.7661,292000.0
2005-03-15 11:00:00,6.21,6.23,6.21,6.22,236400.0,4.7661,4.7815,4.7661,4.7738,236400.0
2005-03-15 11:30:00,6.22,6.22,6.18,6.19,366400.0,4.7738,4.7738,4.7431,4.7508,366400.0
2005-03-15 12:00:00,6.19,6.2,6.18,6.19,164400.0,4.7508,4.7584,4.7431,4.7508,164400.0
2005-03-15 12:30:00,6.19,6.19,6.18,6.18,156400.0,4.7508,4.7508,4.7431,4.7431,156400.0
2005-03-15 13:00:00,6.18,6.18,6.17,6.17,516800.0,4.7431,4.7431,4.7354,4.7354,516800.0
2005-03-15 13:30:00,6.17,6.18,6.16,6.18,226800.0,4.7354,4.7431,4.7277,4.7431,226800.0
2005-03-15 14:00:00,6.18,6.19,6.18,6.18,476000.0,4.7431,4.7508,4.7431,4.7431,476000.0
2005-03-15 14:30:00,6.18,6.2,6.17,6.2,377600.0,4.7431,4.7584,4.7354,4.7584,377600.0
2005-03-15 15:00:00,6.2,6.2,6.19,6.19,1329600.0,4.7584,4.7584,4.7508,4.7508,1329600.0
2005-03-15 15:30:00,6.2,6.2,6.18,6.19,570000.0,4.7584,4.7584,4.7431,4.7508,570000.0
2005-03-16 09:30:00,6.18,6.2,6.16,6.18,623200.0,4.7431,4.7584,4.7277,4.7431,623200.0
2005-03-16 10:00:00,6.18,6.22,6.18,6.2,286800.0,4.7431,4.7738,4.7431,4.7584,286800.0
2005-03-16 10:30:00,6.2,6.2,6.17,6.17,542400.0,4.7584,4.7584,4.7354,4.7354,542400.0
2005-03-16 11:00:00,6.17,6.18,6.17,6.17,430400.0,4.7354,4.7431,4.7354,4.7354,430400.0
2005-03-16 11:30:00,6.17,6.19,6.17,6.19,310000.0,4.7354,4.7508,4.7354,4.7508,310000.0
2005-03-16 12:00:00,6.19,6.19,6.18,6.18,256800.0,4.7508,4.7508,4.7431,4.7431,256800.0
2005-03-16 12:30:00,6.18,6.19,6.18,6.18,421200.0,4.7431,4.7508,4.7431,4.7431,421200.0
2005-03-16 13:00:00,6.19,6.19,6.16,6.18,348400.0,4.7508,4.7508,4.7277,4.7431,348400.0
2005-03-16 13:30:00,6.18,6.18,6.16,6.16,205200.0,4.7431,4.7431,4.7277,4.7277,205200.0
2005-03-16 14:00:00,6.16,6.16,6.13,6.14,313200.0,4.7277,4.7277,4.7047,4.7124,313200.0
2005-03-16 14:30:00,6.14,6.14,6.12,6.13,364400.0,4.7124,4.7124,4.697,4.7047,364400.0
2005-03-16 15:00:00,6.13,6.14,6.1,6.12,836000.0,4.7047,4.7124,4.6817,4.697,836000.0
2005-03-16 15:30:00,6.11,6.13,6.11,6.12,1232000.0,4.6894,4.7047,4.6894,4.697,1232000.0
2005-03-17 09:30:00,6.15,6.15,6.1,6.1,644800.0,4.7201,4.7201,4.6817,4.6817,644800.0
2005-03-17 10:00:00,6.1,6.13,6.09,6.12,389600.0,4.6817,4.7047,4.674,4.697,389600.0
2005-03-17 10:30:00,6.12,6.15,6.11,6.15,390000.0,4.697,4.7201,4.6894,4.7201,390000.0
2005-03-17 11:00:00,6.15,6.16,6.14,6.16,546400.0,4.7201,4.7277,4.7124,4.7277,546400.0
2005-03-17 11:30:00,6.16,6.16,6.15,6.16,330000.0,4.7277,4.7277,4.7201,4.7277,330000.0
2005-03-17 12:00:00,6.16,6.16,6.14,6.15,426800.0,4.7277,4.7277,4.7124,4.7201,426800.0
2005-03-17 12:30:00,6.15,6.17,6.15,6.17,336000.0,4.7201,4.7354,4.7201,4.7354,336000.0
2005-03-17 13:00:00,6.17,6.18,6.15,6.18,405200.0,4.7354,4.7431,4.7201,4.7431,405200.0
2005-03-17 13:30:00,6.17,6.2,6.17,6.17,403600.0,4.7354,4.7584,4.7354,4.7354,403600.0
2005-03-17 14:00:00,6.17,6.17,6.15,6.15,439600.0,4.7354,4.7354,4.7201,4.7201,439600.0
2005-03-17 14:30:00,6.15,6.15,6.14,6.15,333600.0,4.7201,4.7201,4.7124,4.7201,333600.0
2005-03-17 15:00:00,6.15,6.16,6.14,6.15,284800.0,4.7201,4.7277,4.7124,4.7201,284800.0
2005-03-17 15:30:00,6.15,6.15,6.12,6.12,635200.0,4.7201,4.7201,4.697,4.697,635200.0
2005-03-18 09:30:00,6.13,6.17,6.09,6.1,2258800.0,4.7047,4.7354,4.674,4.6817,2258800.0
2005-03-18 10:00:00,6.1,6.13,6.08,6.12,742400.0,4.6817,4.7047,4.6663,4.697,742400.0
2005-03-18 10:30:00,6.12,6.13,6.12,6.12,569600.0,4.697,4.7047,4.697,4.697,569600.0
2005-03-18 11:00:00,6.12,6.14,6.12,6.14,986800.0,4.697,4.7124,4.697,4.7124,986800.0
2005-03-18 11:30:00,6.14,6.15,6.12,6.13,385200.0,4.7124,4.7201,4.697,4.7047,385200.0
2005-03-18 12:00:00,6.14,6.14,6.13,6.13,270800.0,4.7124,4.7124,4.7047,4.7047,270800.0
2005-03-18 12:30:00,6.13,6.14,6.13,6.13,292400.0,4.7047,4.7124,4.7047,4.7047,292400.0
2005-03-18 13:00:00,6.13,6.13,6.11,6.11,581200.0,4.7047,4.7047,4.6894,4.6894,581200.0
2005-03-18 13:30:00,6.11,6.12,6.1,6.11,510400.0,4.6894,4.697,4.6817,4.6894,510400.0
2005-03-18 14:00:00,6.11,6.13,6.11,6.13,729600.0,4.6894,4.7047,4.6894,4.7047,729600.0
2005-03-18 14:30:00,6.13,6.14,6.11,6.11,346400.0,4.7047,4.7124,4.6894,4.6894,346400.0
2005-03-18 15:00:00,6.11,6.13,6.11,6.13,587200.0,4.6894,4.7047,4.6894,4.7047,587200.0
2005-03-18 15:30:00,6.13,6.14,6.12,6.12,891600.0,4.7047,4.7124,4.697,4.697,891600.0
2005-03-21 09:30:00,6.13,6.15,6.11,6.12,524800.0,4.7047,4.7201,4.6894,4.697,524800.0
2005-03-21 10:00:00,6.12,6.12,6.08,6.08,854800.0,4.697,4.697,4.6663,4.6663,854800.0
2005-03-21 10:30:00,6.08,6.09,6.07,6.08,645200.0,4.6663,4.674,4.6587,4.6663,645200.0
2005-03-21 11:00:00,6.08,6.1,6.07,6.09,550000.0,4.6663,4.6817,4.6587,4.674,550000.0
2005-03-21 11:30:00,6.09,6.11,6.08,6.1,302400.0,4.674,4.6894,4.6663,4.6817,302400.0
2005-03-21 12:00:00,6.1,6.12,6.09,6.11,283600.0,4.6817,4.697,4.674,4.6894,283600.0
2005-03-21 12:30:00,6.11,6.12,6.1,6.11,193200.0,4.6894,4.697,4.6817,4.6894,193200.0
2005-03-21 13:00:00,6.11,6.11,6.11,6.11,355200.0,4.6894,4.6894,4.6894,4.6894,355200.0
2005-03-21 13:30:00,6.11,6.12,6.11,6.11,218400.0,4.6894,4.697,4.6894,4.6894,218400.0
2005-03-21 14:00:00,6.11,6.12,6.11,6.12,549600.0,4.6894,4.697,4.6894,4.697,549600.0
2005-03-21 14:30:00,6.12,6.13,6.11,6.12,350400.0,4.697,4.7047,4.6894,4.697,350400.0
2005-03-21 15:00:00,6.12,6.13,6.12,6.12,349600.0,4.697,4.7047,4.697,4.697,349600.0
2005-03-21 15:30:00,6.12,6.12,6.11,6.11,734400.0,4.697,4.697,4.6894,4.6894,734400.0
2005-03-22 09:30:00,6.09,6.16,6.09,6.11,667600.0,4.674,4.7277,4.674,4.6894,667600.0
2005-03-22 10:00:00,6.11,6.13,6.1,6.13,371200.0,4.6894,4.7047,4.6817,4.7047,371200.0
2005-03-22 10:30:00,6.13,6.15,6.13,6.14,600800.0,4.7047,4.7201,4.7047,4.7124,600800.0
2005-03-22 11:00:00,6.14,6.15,6.14,6.14,415600.0,4.7124,4.7201,4.7124,4.7124,415600.0
2005-03-22 11:30:00,6.14,6.14,6.13,6.14,378800.0,4.7124,4.7124,4.7047,4.7124,378800.0
2005-03-22 12:00:00,6.14,6.16,6.14,6.16,504000.0,4.7124,4.7277,4.7124,4.7277,504000.0
2005-03-22 12:30:00,6.16,6.19,6.15,6.18,442400.0,4.7277,4.7508,4.7201,4.7431,442400.0
2005-03-22 13:00:00,6.18,6.19,6.16,6.17,465600.0,4.7431,4.7508,4.7277,4.7354,465600.0
2005-03-22 13:30:00,6.17,6.18,6.16,6.18,347200.0,4.7354,4.7431,4.7277,4.7431,347200.0
2005-03-22 14:00:00,6.18,6.19,6.13,6.14,550400.0,4.7431,4.7508,4.7047,4.7124,550400.0
2005-03-22 14:30:00,6.15,6.17,6.11,6.13,624000.0,4.7201,4.7354,4.6894,4.7047,624000.0
2005-03-22 15:00:00,6.13,6.13,6.1,6.1,694400.0,4.7047,4.7047,4.6817,4.6817,694400.0
2005-03-22 15:30:00,6.1,6.1,6.07,6.08,1158800.0,4.6817,4.6817,4.6587,4.6663,1158800.0
2005-03-23 09:30:00,6.05,6.07,6.03,6.03,806000.0,4.6433,4.6587,4.628,4.628,806000.0
2005-03-23 10:00:00,6.03,6.06,6.02,6.05,670400.0,4.628,4.651,4.6203,4.6433,670400.0
2005-03-23 10:30:00,6.05,6.08,6.05,6.07,998400.0,4.6433,4.6663,4.6433,4.6587,998400.0
2005-03-23 11:00:00,6.07,6.08,6.06,6.07,521600.0,4.6587,4.6663,4.651,4.6587,521600.0
2005-03-23 11:30:00,6.07,6.08,6.05,6.06,725200.0,4.6587,4.6663,4.6433,4.651,725200.0
2005-03-23 12:00:00,6.06,6.09,6.06,6.08,484400.0,4.651,4.674,4.651,4.6663,484400.0
2005-03-23 12:30:00,6.08,6.08,6.08,6.08,263600.0,4.6663,4.6663,4.6663,4.6663,263600.0
2005-03-23 13:00:00,6.08,6.1,6.08,6.08,455200.0,4.6663,4.6817,4.6663,4.6663,455200.0
2005-03-23 13:30:00,6.08,6.09,6.08,6.08,492400.0,4.6663,4.674,4.6663,4.6663,492400.0
2005-03-23 14:00:00,6.08,6.1,6.08,6.09,857200.0,4.6663,4.6817,4.6663,4.674,857200.0
2005-03-23 14:30:00,6.09,6.1,6.07,6.07,600000.0,4.674,4.6817,4.6587,4.6587,600000.0
2005-03-23 15:00:00,6.07,6.07,6.05,6.06,762000.0,4.6587,4.6587,4.6433,4.651,762000.0
2005-03-23 15:30:00,6.06,6.07,6.04,6.04,859200.0,4.651,4.6587,4.6356,4.6356,859200.0
2005-03-24 09:30:00,6.05,6.07,6.02,6.02,534400.0,4.6433,4.6587,4.6203,4.6203,534400.0
2005-03-24 10:00:00,6.02,6.04,6.02,6.04,501600.0,4.6203,4.6356,4.6203,4.6356,501600.0
2005-03-24 10:30:00,6.04,6.05,6.03,6.05,780400.0,4.6356,4.6433,4.628,4.6433,780400.0
2005-03-24 11:00:00,6.04,6.06,6.03,6.05,603600.0,4.6356,4.651,4.628,4.6433,603600.0
2005-03-24 11:30:00,6.05,6.06,6.04,6.06,578400.0,4.6433,4.651,4.6356,4.651,578400.0
2005-03-24 12:00:00,6.06,6.08,6.05,6.06,400400.0,4.651,4.6663,4.6433,4.651,400400.0
2005-03-24 12:30:00,6.06,6.08,6.06,6.08,270400.0,4.651,4.6663,4.651,4.6663,270400.0
2005-03-24 13:00:00,6.08,6.08,6.07,6.08,258800.0,4.6663,4.6663,4.6587,4.6663,258800.0
2005-03-24 13:30:00,6.08,6.09,6.08,6.08,172000.0,4.6663,4.674,4.6663,4.6663,172000.0
2005-03-24 14:00:00,6.08,6.09,6.08,6.09,263600.0,4.6663,4.674,4.6663,4.674,263600.0
2005-03-24 14:30:00,6.09,6.09,6.08,6.08,281600.0,4.674,4.674,4.6663,4.6663,281600.0
2005-03-24 15:00:00,6.08,6.09,6.07,6.08,616800.0,4.6663,4.674,4.6587,4.6663,616800.0
2005-03-24 15:30:00,6.08,6.08,6.05,6.05,746000.0,4.6663,4.6663,4.6433,4.6433,746000.0
2005-03-28 09:30:00,6.05,6.12,6.05,6.11,352000.0,4.6433,4.697,4.6433,4.6894,352000.0
2005-03-28 10:00:00,6.11,6.13,6.11,6.13,402400.0,4.6894,4.7047,4.6894,4.7047,402400.0
2005-03-28 10:30:00,6.13,6.15,6.13,6.15,469600.0,4.7047,4.7201,4.7047,4.7201,469600.0
2005-03-28 11:00:00,6.15,6.16,6.13,6.16,438400.0,4.7201,4.7277,4.7047,4.7277,438400.0
2005-03-28 11:30:00,6.15,6.16,6.14,6.16,298400.0,4.7201,4.7277,4.7124,4.7277,298400.0
2005-03-28 12:00:00,6.16,6.16,6.14,6.15,232000.0,4.7277,4.7277,4.7124,4.7201,232000.0
2005-03-28 12:30:00,6.15,6.16,6.15,6.16,277600.0,4.7201,4.7277,4.7201,4.7277,277600.0
2005-03-28 13:00:00,6.16,6.18,6.16,6.16,357200.0,4.7277,4.7431,4.7277,4.7277,357200.0
2005-03-28 13:30:00,6.16,6.17,6.16,6.16,249200.0,4.7277,4.7354,4.7277,4.7277,249200.0
2005-03-28 14:00:00,6.16,6.16,6.15,6.16,254000.0,4.7277,4.7277,4.7201,4.7277,254000.0
2005-03-28 14:30:00,6.17,6.18,6.17,6.18,338000.0,4.7354,4.7431,4.7354,4.7431,338000.0
2005-03-28 15:00:00,6.18,6.18,6.16,6.16,188800.0,4.7431,4.7431,4.7277,4.7277,188800.0
2005-03-28 15:30:00,6.16,6.16,6.15,6.16,776400.0,4.7277,4.7277,4.7201,4.7277,776400.0
2005-03-29 09:30:00,6.15,6.16,6.14,6.15,1304800.0,4.7201,4.7277,4.7124,4.7201,1304800.0
2005-03-29 10:00:00,6.16,6.21,6.14,6.2,1359200.0,4.7277,4.7661,4.7124,4.7584,1359200.0
2005-03-29 10:30:00,6.2,6.21,6.19,6.2,634000.0,4.7584,4.7661,4.7508,4.7584,634000.0
2005-03-29 11:00:00,6.2,6.22,6.2,6.21,376400.0,4.7584,4.7738,4.7584,4.7661,376400.0
2005-03-29 11:30:00,6.21,6.22,6.21,6.21,250400.0,4.7661,4.7738,4.7661,4.7661,250400.0
2005-03-29 12:00:00,6.21,6.22,6.19,6.2,384400.0,4.7661,4.7738,4.7508,4.7584,384400.0
2005-03-29 12:30:00,6.2,6.21,6.19,6.2,486800.0,4.7584,4.7661,4.7508,4.7584,486800.0
2005-03-29 13:00:00,6.2,6.2,6.15,6.15,762800.0,4.7584,4.7584,4.7201,4.7201,762800.0
2005-03-29 13:30:00,6.15,6.17,6.15,6.16,406800.0,4.7201,4.7354,4.7201,4.7277,406800.0
2005-03-29 14:00:00,6.16,6.16,6.14,6.15,340000.0,4.7277,4.7277,4.7124,4.7201,340000.0
2005-03-29 14:30:00,6.15,6.17,6.15,6.17,216400.0,4.7201,4.7354,4.7201,4.7354,216400.0
2005-03-29 15:00:00,6.17,6.17,6.13,6.14,520400.0,4.7354,4.7354,4.7047,4.7124,520400.0
2005-03-29 15:30:00,6.14,6.15,6.13,6.13,555200.0,4.7124,4.7201,4.7047,4.7047,555200.0
2005-03-30 09:30:00,6.13,6.17,6.11,6.14,622400.0,4.7047,4.7354,4.6894,4.7124,622400.0
2005-03-30 10:00:00,6.14,6.15,6.12,6.13,1318400.0,4.7124,4.7201,4.697,4.7047,1318400.0
2005-03-30 10:30:00,6.13,6.18,6.13,6.18,990000.0,4.7047,4.7431,4.7047,4.7431,990000.0
2005-03-30 11:00:00,6.18,6.18,6.14,6.14,550800.0,4.7431,4.7431,4.7124,4.7124,550800.0
2005-03-30 11:30:00,6.14,6.15,6.13,6.15,592000.0,4.7124,4.7201,4.7047,4.7201,592000.0
2005-03-30 12:00:00,6.16,6.17,6.15,6.15,600400.0,4.7277,4.7354,4.7201,4.7201,600400.0
2005-03-30 12:30:00,6.15,6.15,6.14,6.14,230800.0,4.7201,4.7201,4.7124,4.7124,230800.0
2005-03-30 13:00:00,6.14,6.14,6.11,6.12,540000.0,4.7124,4.7124,4.6894,4.697,540000.0
2005-03-30 13:30:00,6.12,6.14,6.12,6.14,351200.0,4.697,4.7124,4.697,4.7124,351200.0
2005-03-30 14:00:00,6.14,6.15,6.13,6.13,364800.0,4.7124,4.7201,4.7047,4.7047,364800.0
2005-03-30 14:30:00,6.13,6.14,6.13,6.14,361600.0,4.7047,4.7124,4.7047,4.7124,361600.0
2005-03-30 15:00:00,6.13,6.15,6.13,6.13,588000.0,4.7047,4.7201,4.7047,4.7047,588000.0
2005-03-30 15:30:00,6.14,6.15,6.13,6.14,1062400.0,4.7124,4.7201,4.7047,4.7124,1062400.0
2005-03-31 09:30:00,6.15,6.19,6.12,6.19,520000.0,4.7201,4.7508,4.697,4.7508,520000.0
2005-03-31 10:00:00,6.19,6.19,6.16,6.18,439200.0,4.7508,4.7508,4.7277,4.7431,439200.0
2005-03-31 10:30:00,6.18,6.19,6.16,6.16,822800.0,4.7431,4.7508,4.7277,4.7277,822800.0
2005-03-31 11:00:00,6.16,6.19,6.16,6.18,1112800.0,4.7277,4.7508,4.7277,4.7431,1112800.0
2005-03-31 11:30:00,6.18,6.18,6.15,6.15,331200.0,4.7431,4.7431,4.7201,4.7201,331200.0
2005-03-31 12:00:00,6.15,6.15,6.1,6.11,523200.0,4.7201,4.7201,4.6817,4.6894,523200.0
2005-03-31 12:30:00,6.11,6.13,6.11,6.13,346000.0,4.6894,4.7047,4.6894,4.7047,346000.0
2005-03-31 13:00:00,6.13,6.14,6.12,6.14,413600.0,4.7047,4.7124,4.697,4.7124,413600.0
2005-03-31 13:30:00,6.14,6.15,6.14,6.15,380800.0,4.7124,4.7201,4.7124,4.7201,380800.0
2005-03-31 14:00:00,6.15,6.15,6.14,6.15,1099600.0,4.7201,4.7201,4.7124,4.7201,1099600.0
2005-03-31 14:30:00,6.15,6.18,6.14,6.17,902400.0,4.7201,4.7431,4.7124,4.7354,902400.0
2005-03-31 15:00:00,6.17,6.17,6.16,6.16,633600.0,4.7354,4.7354,4.7277,4.7277,633600.0
2005-03-31 15:30:00,6.16,6.17,6.15,6.16,1158400.0,4.7277,4.7354,4.7201,4.7277,1158400.0
2005-04-01 09:30:00,6.2,6.2,6.14,6.15,906000.0,4.7584,4.7584,4.7124,4.7201,906000.0
2005-04-01 10:00:00,6.14,6.15,6.03,6.04,2005600.0,4.7124,4.7201,4.628,4.6356,2005600.0
2005-04-01 10:30:00,6.04,6.07,6.04,6.05,874000.0,4.6356,4.6587,4.6356,4.6433,874000.0
2005-04-01 11:00:00,6.06,6.06,6.04,6.05,1610800.0,4.651,4.651,4.6356,4.6433,1610800.0
2005-04-01 11:30:00,6.05,6.06,6.05,6.06,770400.0,4.6433,4.651,4.6433,4.651,770400.0
2005-04-01 12:00:00,6.06,6.06,6.03,6.03,605200.0,4.651,4.651,4.628,4.628,605200.0
2005-04-01 12:30:00,6.03,6.04,6.01,6.01,602800.0,4.628,4.6356,4.6126,4.6126,602800.0
2005-04-01 13:00:00,6.01,6.06,6.01,6.05,1374800.0,4.6126,4.651,4.6126,4.6433,1374800.0
2005-04-01 13:30:00,6.05,6.05,6.02,6.05,1032400.0,4.6433,4.6433,4.6203,4.6433,1032400.0
2005-04-01 14:00:00,6.05,6.06,6.04,6.05,759600.0,4.6433,4.651,4.6356,4.6433,759600.0
2005-04-01 14:30:00,6.05,6.06,6.04,6.05,564000.0,4.6433,4.651,4.6356,4.6433,564000.0
2005-04-01 15:00:00,6.05,6.06,6.04,6.04,1023200.0,4.6433,4.651,4.6356,4.6356,1023200.0
2005-04-01 15:30:00,6.04,6.07,6.04,6.05,1380000.0,4.6356,4.6587,4.6356,4.6433,1380000.0
2005-04-04 09:30:00,6.06,6.1,6.02,6.03,648000.0,4.651,4.6817,4.6203,4.628,648000.0
2005-04-04 10:00:00,6.02,6.05,5.97,5.99,969600.0,4.6203,4.6433,4.5819,4.5973,969600.0
2005-04-04 10:30:00,5.99,6.02,5.98,6.01,573200.0,4.5973,4.6203,4.5896,4.6126,573200.0
2005-04-04 11:00:00,6.01,6.05,6.01,6.01,437200.0,4.6126,4.6433,4.6126,4.6126,437200.0
2005-04-04 11:30:00,6.01,6.03,6.01,6.02,426400.0,4.6126,4.628,4.6126,4.6203,426400.0
2005-04-04 12:00:00,6.02,6.02,6.01,6.02,204400.0,4.6203,4.6203,4.6126,4.6203,204400.0
2005-04-04 12:30:00,6.02,6.03,6.0,6.01,398400.0,4.6203,4.628,4.6049,4.6126,398400.0
2005-04-04 13:00:00,6.0,6.01,5.98,5.99,358800.0,4.6049,4.6126,4.5896,4.5973,358800.0
2005-04-04 13:30:00,5.99,6.02,5.99,6.02,518800.0,4.5973,4.6203,4.5973,4.6203,518800.0
2005-04-04 14:00:00,6.02,6.05,6.02,6.05,632400.0,4.6203,4.6433,4.6203,4.6433,632400.0
2005-04-04 14:30:00,6.05,6.07,6.04,6.06,536800.0,4.6433,4.6587,4.6356,4.651,536800.0
2005-04-04 15:00:00,6.06,6.06,6.05,6.06,574400.0,4.651,4.651,4.6433,4.651,574400.0
2005-04-04 15:30:00,6.06,6.07,6.06,6.06,632800.0,4.651,4.6587,4.651,4.651,632800.0
2005-04-05 09:30:00,6.06,6.13,6.06,6.11,716400.0,4.651,4.7047,4.651,4.6894,716400.0
2005-04-05 10:00:00,6.11,6.11,6.08,6.09,409600.0,4.6894,4.6894,4.6663,4.674,409600.0
2005-04-05 10:30:00,6.09,6.12,6.09,6.11,636000.0,4.674,4.697,4.674,4.6894,636000.0
2005-04-05 11:00:00,6.11,6.14,6.1,6.13,773200.0,4.6894,4.7124,4.6817,4.7047,773200.0
2005-04-05 11:30:00,6.13,6.14,6.12,6.13,355200.0,4.7047,4.7124,4.697,4.7047,355200.0
2005-04-05 12:00:00,6.13,6.16,6.12,6.16,647200.0,4.7047,4.7277,4.697,4.7277,647200.0
2005-04-05 12:30:00,6.16,6.17,6.15,6.17,645200.0,4.7277,4.7354,4.7201,4.7354,645200.0
2005-04-05 13:00:00,6.17,6.18,6.17,6.17,230000.0,4.7354,4.7431,4.7354,4.7354,230000.0
2005-04-05 13:30:00,6.17,6.18,6.16,6.17,273600.0,4.7354,4.7431,4.7277,4.7354,273600.0
2005-04-05 14:00:00,6.17,6.18,6.14,6.17,501600.0,4.7354,4.7431,4.7124,4.7354,501600.0
2005-04-05 14:30:00,6.17,6.18,6.17,6.17,303600.0,4.7354,4.7431,4.7354,4.7354,303600.0
2005-04-05 15:00:00,6.18,6.18,6.17,6.17,391600.0,4.7431,4.7431,4.7354,4.7354,391600.0
2005-04-05 15:30:00,6.17,6.18,6.14,6.14,1932800.0,4.7354,4.7431,4.7124,4.7124,1932800.0
2005-04-06 09:30:00,6.14,6.14,6.06,6.06,1046000.0,4.7124,4.7124,4.651,4.651,1046000.0
2005-04-06 10:00:00,6.06,6.08,6.05,6.06,814800.0,4.651,4.6663,4.6433,4.651,814800.0
2005-04-06 10:30:00,6.06,6.09,6.04,6.09,960800.0,4.651,4.674,4.6356,4.674,960800.0
2005-04-06 11:00:00,6.09,6.11,6.09,6.09,485600.0,4.674,4.6894,4.674,4.674,485600.0
2005-04-06 11:30:00,6.09,6.1,6.08,6.09,638400.0,4.674,4.6817,4.6663,4.674,638400.0
2005-04-06 12:00:00,6.09,6.1,6.07,6.1,231600.0,4.674,4.6817,4.6587,4.6817,231600.0
2005-04-06 12:30:00,6.1,6.11,6.09,6.09,244400.0,4.6817,4.6894,4.674,4.674,244400.0
2005-04-06 13:00:00,6.1,6.11,6.08,6.08,174800.0,4.6817,4.6894,4.6663,4.6663,174800.0
2005-04-06 13:30:00,6.08,6.09,6.07,6.08,552000.0,4.6663,4.674,4.6587,4.6663,552000.0
2005-04-06 14:00:00,6.08,6.09,6.07,6.08,271600.0,4.6663,4.674,4.6587,4.6663,271600.0
2005-04-06 14:30:00,6.08,6.08,6.07,6.08,597600.0,4.6663,4.6663,4.6587,4.6663,597600.0
2005-04-06 15:00:00,6.08,6.08,6.06,6.07,329600.0,4.6663,4.6663,4.651,4.6587,329600.0
2005-04-06 15:30:00,6.07,6.07,6.06,6.06,691600.0,4.6587,4.6587,4.651,4.651,691600.0
2005-04-07 09:30:00,6.06,6.06,5.97,5.98,1360000.0,4.651,4.651,4.5819,4.5896,1360000.0
2005-04-07 10:00:00,5.98,6.0,5.97,5.99,1610400.0,4.5896,4.6049,4.5819,4.5973,1610400.0
2005-04-07 10:30:00,5.99,6.01,5.98,6.0,817600.0,4.5973,4.6126,4.5896,4.6049,817600.0
2005-04-07 11:00:00,6.0,6.04,6.0,6.03,620400.0,4.6049,4.6356,4.6049,4.628,620400.0
2005-04-07 11:30:00,6.03,6.03,5.98,6.02,877200.0,4.628,4.628,4.5896,4.6203,877200.0
2005-04-07 12:00:00,6.02,6.04,6.02,6.04,712800.0,4.6203,4.6356,4.6203,4.6356,712800.0
2005-04-07 12:30:00,6.04,6.06,6.04,6.04,618800.0,4.6356,4.651,4.6356,4.6356,618800.0
2005-04-07 13:00:00,6.04,6.04,6.03,6.03,415200.0,4.6356,4.6356,4.628,4.628,415200.0
2005-04-07 13:30:00,6.03,6.04,6.02,6.03,416800.0,4.628,4.6356,4.6203,4.628,416800.0
2005-04-07 14:00:00,6.03,6.05,6.03,6.04,466000.0,4.628,4.6433,4.628,4.6356,466000.0
2005-04-07 14:30:00,6.04,6.06,6.04,6.05,725600.0,4.6356,4.651,4.6356,4.6433,725600.0
2005-04-07 15:00:00,6.05,6.07,6.05,6.07,402000.0,4.6433,4.6587,4.6433,4.6587,402000.0
2005-04-07 15:30:00,6.07,6.08,6.07,6.08,877200.0,4.6587,4.6663,4.6587,4.6663,877200.0
2005-04-08 09:30:00,6.08,6.1,6.05,6.07,448800.0,4.6663,4.6817,4.6433,4.6587,448800.0
2005-04-08 10:00:00,6.07,6.08,6.03,6.03,383600.0,4.6587,4.6663,4.628,4.628,383600.0
2005-04-08 10:30:00,6.03,6.03,6.02,6.03,416800.0,4.628,4.628,4.6203,4.628,416800.0
2005-04-08 11:00:00,6.03,6.05,6.03,6.05,406000.0,4.628,4.6433,4.628,4.6433,406000.0
2005-04-08 11:30:00,6.05,6.07,6.04,6.04,534400.0,4.6433,4.6587,4.6356,4.6356,534400.0
2005-04-08 12:00:00,6.04,6.07,6.04,6.07,202400.0,4.6356,4.6587,4.6356,4.6587,202400.0
2005-04-08 12:30:00,6.07,6.08,6.05,6.05,292800.0,4.6587,4.6663,4.6433,4.6433,292800.0
2005-04-08 13:00:00,6.05,6.07,6.05,6.06,342000.0,4.6433,4.6587,4.6433,4.651,342000.0
2005-04-08 13:30:00,6.06,6.07,6.05,6.06,202000.0,4.651,4.6587,4.6433,4.651,202000.0
2005-04-08 14:00:00,6.06,6.06,6.03,6.03,264000.0,4.651,4.651,4.628,4.628,264000.0
2005-04-08 14:30:00,6.03,6.04,6.02,6.03,474400.0,4.628,4.6356,4.6203,4.628,474400.0
2005-04-08 15:00:00,6.03,6.04,6.02,6.03,294400.0,4.628,4.6356,4.6203,4.628,294400.0
2005-04-08 15:30:00,6.02,6.05,6.02,6.05,786800.0,4.6203,4.6433,4.6203,4.6433,786800.0
2005-04-11 09:30:00,6.04,6.07,6.02,6.03,343200.0,4.6356,4.6587,4.6203,4.628,343200.0
2005-04-11 10:00:00,6.02,6.04,6.0,6.02,339600.0,4.6203,4.6356,4.6049,4.6203,339600.0
2005-04-11 10:30:00,6.02,6.04,5.99,6.0,318000.0,4.6203,4.6356,4.5973,4.6049,318000.0
2005-04-11 11:00:00,6.0,6.0,5.99,6.0,251600.0,4.6049,4.6049,4.5973,4.6049,251600.0
2005-04-11 11:30:00,5.99,5.99,5.98,5.98,243600.0,4.5973,4.5973,4.5896,4.5896,243600.0
2005-04-11 12:00:00,5.98,6.0,5.98,6.0,252000.0,4.5896,4.6049,4.5896,4.6049,252000.0
2005-04-11 12:30:00,6.01,6.01,5.99,6.0,148000.0,4.6126,4.6126,4.5973,4.6049,148000.0
2005-04-11 13:00:00,6.0,6.01,6.0,6.0,1318800.0,4.6049,4.6126,4.6049,4.6049,1318800.0
2005-04-11 13:30:00,6.0,6.0,5.98,5.98,457600.0,4.6049,4.6049,4.5896,4.5896,457600.0
2005-04-11 14:00:00,5.98,5.98,5.96,5.98,380000.0,4.5896,4.5896,4.5742,4.5896,380000.0
2005-04-11 14:30:00,5.98,5.99,5.97,5.98,419200.0,4.5896,4.5973,4.5819,4.5896,419200.0
2005-04-11 15:00:00,5.98,5.99,5.98,5.98,333600.0,4.5896,4.5973,4.5896,4.5896,333600.0
2005-04-11 15:30:00,5.98,5.98,5.97,5.98,942000.0,4.5896,4.5896,4.5819,4.5896,942000.0
2005-04-12 09:30:00,5.96,5.98,5.95,5.97,315200.0,4.5742,4.5896,4.5666,4.5819,315200.0
2005-04-12 10:00:00,5.97,6.0,5.97,6.0,918400.0,4.5819,4.6049,4.5819,4.6049,918400.0
2005-04-12 10:30:00,6.0,6.0,5.96,5.97,568800.0,4.6049,4.6049,4.5742,4.5819,568800.0
2005-04-12 11:00:00,5.97,5.98,5.96,5.98,485200.0,4.5819,4.5896,4.5742,4.5896,485200.0
2005-04-12 11:30:00,5.98,5.98,5.95,5.95,285200.0,4.5896,4.5896,4.5666,4.5666,285200.0
2005-04-12 12:00:00,5.95,5.95,5.94,5.95,200800.0,4.5666,4.5666,4.5589,4.5666,200800.0
2005-04-12 12:30:00,5.95,5.96,5.95,5.95,807600.0,4.5666,4.5742,4.5666,4.5666,807600.0
2005-04-12 13:00:00,5.95,5.95,5.92,5.93,454000.0,4.5666,4.5666,4.5435,4.5512,454000.0
2005-04-12 13:30:00,5.93,5.93,5.92,5.92,306400.0,4.5512,4.5512,4.5435,4.5435,306400.0
2005-04-12 14:00:00,5.93,6.0,5.92,5.98,1410000.0,4.5512,4.6049,4.5435,4.5896,1410000.0
2005-04-12 14:30:00,5.99,6.01,5.97,6.0,1279600.0,4.5973,4.6126,4.5819,4.6049,1279600.0
2005-04-12 15:00:00,6.0,6.01,5.98,6.01,1021600.0,4.6049,4.6126,4.5896,4.6126,1021600.0
2005-04-12 15:30:00,6.01,6.01,5.99,6.0,1173600.0,4.6126,4.6126,4.5973,4.6049,1173600.0
2005-04-13 09:30:00,6.0,6.02,5.98,5.98,724400.0,4.6049,4.6203,4.5896,4.5896,724400.0
2005-04-13 10:00:00,5.98,6.0,5.98,6.0,1033600.0,4.5896,4.6049,4.5896,4.6049,1033600.0
2005-04-13 10:30:00,6.0,6.03,5.99,5.99,1302800.0,4.6049,4.628,4.5973,4.5973,1302800.0
2005-04-13 11:00:00,6.0,6.0,5.99,6.0,466800.0,4.6049,4.6049,4.5973,4.6049,466800.0
2005-04-13 11:30:00,6.0,6.01,5.99,5.99,934000.0,4.6049,4.6126,4.5973,4.5973,934000.0
2005-04-13 12:00:00,5.99,6.0,5.99,6.0,240400.0,4.5973,4.6049,4.5973,4.6049,240400.0
2005-04-13 12:30:00,6.0,6.02,6.0,6.02,384800.0,4.6049,4.6203,4.6049,4.6203,384800.0
2005-04-13 13:00:00,6.01,6.02,5.99,5.99,391200.0,4.6126,4.6203,4.5973,4.5973,391200.0
2005-04-13 13:30:00,5.99,5.99,5.97,5.97,471600.0,4.5973,4.5973,4.5819,4.5819,471600.0
2005-04-13 14:00:00,5.97,5.99,5.97,5.98,305600.0,4.5819,4.5973,4.5819,4.5896,305600.0
2005-04-13 14:30:00,5.99,5.99,5.97,5.97,500800.0,4.5973,4.5973,4.5819,4.5819,500800.0
2005-04-13 15:00:00,5.97,5.97,5.96,5.96,660400.0,4.5819,4.5819,4.5742,4.5742,660400.0
2005-04-13 15:30:00,5.96,5.99,5.96,5.98,839200.0,4.5742,4.5973,4.5742,4.5896,839200.0
2005-04-14 09:30:00,5.96,5.99,5.95,5.98,804000.0,4.5742,4.5973,4.5666,4.5896,804000.0
2005-04-14 10:00:00,5.98,5.98,5.95,5.96,290800.0,4.5896,4.5896,4.5666,4.5742,290800.0
2005-04-14 10:30:00,5.97,5.98,5.95,5.98,337600.0,4.5819,4.5896,4.5666,4.5896,337600.0
2005-04-14 11:00:00,5.98,5.99,5.96,5.97,562400.0,4.5896,4.5973,4.5742,4.5819,562400.0
2005-04-14 11:30:00,5.97,5.97,5.96,5.96,424000.0,4.5819,4.5819,4.5742,4.5742,424000.0
2005-04-14 12:00:00,5.96,5.97,5.96,5.96,345600.0,4.5742,4.5819,4.5742,4.5742,345600.0
2005-04-14 12:30:00,5.96,5.96,5.94,5.95,240400.0,4.5742,4.5742,4.5589,4.5666,240400.0
2005-04-14 13:00:00,5.95,5.95,5.92,5.93,447600.0,4.5666,4.5666,4.5435,4.5512,447600.0
2005-04-14 13:30:00,5.93,5.96,5.93,5.95,678800.0,4.5512,4.5742,4.5512,4.5666,678800.0
2005-04-14 14:00:00,5.95,5.96,5.94,5.96,503200.0,4.5666,4.5742,4.5589,4.5742,503200.0
2005-04-14 14:30:00,5.96,5.98,5.96,5.96,521600.0,4.5742,4.5896,4.5742,4.5742,521600.0
2005-04-14 15:00:00,5.96,5.97,5.94,5.95,504000.0,4.5742,4.5819,4.5589,4.5666,504000.0
2005-04-14 15:30:00,5.95,5.95,5.91,5.92,618800.0,4.5666,4.5666,4.5359,4.5435,618800.0
2005-04-15 09:30:00,5.9,5.92,5.86,5.89,954800.0,4.5282,4.5435,4.4975,4.5205,954800.0
2005-04-15 10:00:00,5.89,5.92,5.89,5.9,700000.0,4.5205,4.5435,4.5205,4.5282,700000.0
2005-04-15 10:30:00,5.9,5.91,5.88,5.89,819200.0,4.5282,4.5359,4.5128,4.5205,819200.0
2005-04-15 11:00:00,5.89,5.9,5.86,5.86,440000.0,4.5205,4.5282,4.4975,4.4975,440000.0
2005-04-15 11:30:00,5.86,5.87,5.84,5.86,428000.0,4.4975,4.5052,4.4821,4.4975,428000.0
2005-04-15 12:00:00,5.85,5.88,5.85,5.86,333200.0,4.4898,4.5128,4.4898,4.4975,333200.0
2005-04-15 12:30:00,5.86,5.87,5.83,5.83,300400.0,4.4975,4.5052,4.4745,4.4745,300400.0
2005-04-15 13:00:00,5.83,5.87,5.83,5.87,637600.0,4.4745,4.5052,4.4745,4.5052,637600.0
2005-04-15 13:30:00,5.87,5.87,5.84,5.84,640800.0,4.5052,4.5052,4.4821,4.4821,640800.0
2005-04-15 14:00:00,5.84,5.86,5.83,5.83,445600.0,4.4821,4.4975,4.4745,4.4745,445600.0
2005-04-15 14:30:00,5.83,5.86,5.82,5.86,489600.0,4.4745,4.4975,4.4668,4.4975,489600.0
2005-04-15 15:00:00,5.87,5.87,5.82,5.82,558400.0,4.5052,4.5052,4.4668,4.4668,558400.0
2005-04-15 15:30:00,5.82,5.84,5.82,5.82,929200.0,4.4668,4.4821,4.4668,4.4668,929200.0
2005-04-18 09:30:00,5.82,5.87,5.82,5.84,633200.0,4.4668,4.5052,4.4668,4.4821,633200.0
2005-04-18 10:00:00,5.84,5.87,5.83,5.83,581200.0,4.4821,4.5052,4.4745,4.4745,581200.0
2005-04-18 10:30:00,5.83,5.84,5.82,5.83,469200.0,4.4745,4.4821,4.4668,4.4745,469200.0
2005-04-18 11:00:00,5.83,5.84,5.82,5.82,347600.0,4.4745,4.4821,4.4668,4.4668,347600.0
2005-04-18 11:30:00,5.82,5.82,5.8,5.8,320800.0,4.4668,4.4668,4.4514,4.4514,320800.0
2005-04-18 12:00:00,5.8,5.82,5.79,5.81,342400.0,4.4514,4.4668,4.4438,4.4591,342400.0
2005-04-18 12:30:00,5.81,5.83,5.8,5.82,428400.0,4.4591,4.4745,4.4514,4.4668,428400.0
2005-04-18 13:00:00,5.82,5.82,5.8,5.81,622000.0,4.4668,4.4668,4.4514,4.4591,622000.0
2005-04-18 13:30:00,5.81,5.82,5.8,5.81,583200.0,4.4591,4.4668,4.4514,4.4591,583200.0
2005-04-18 14:00:00,5.81,5.82,5.79,5.8,382400.0,4.4591,4.4668,4.4438,4.4514,382400.0
2005-04-18 14:30:00,5.8,5.8,5.78,5.79,308000.0,4.4514,4.4514,4.4361,4.4438,308000.0
2005-04-18 15:00:00,5.8,5.82,5.79,5.81,763200.0,4.4514,4.4668,4.4438,4.4591,763200.0
2005-04-18 15:30:00,5.81,5.83,5.81,5.81,1891200.0,4.4591,4.4745,4.4591,4.4591,1891200.0
2005-04-19 09:30:00,5.83,5.87,5.82,5.83,1573200.0,4.4745,4.5052,4.4668,4.4745,1573200.0
2005-04-19 10:00:00,5.83,5.86,5.81,5.81,1085200.0,4.4745,4.4975,4.4591,4.4591,1085200.0
2005-04-19 10:30:00,5.81,5.82,5.78,5.81,604800.0,4.4591,4.4668,4.4361,4.4591,604800.0
2005-04-19 11:00:00,5.81,5.81,5.79,5.81,924800.0,4.4591,4.4591,4.4438,4.4591,924800.0
2005-04-19 11:30:00,5.81,5.81,5.78,5.78,922000.0,4.4591,4.4591,4.4361,4.4361,922000.0
2005-04-19 12:00:00,5.79,5.79,5.77,5.79,592000.0,4.4438,4.4438,4.4284,4.4438,592000.0
2005-04-19 12:30:00,5.8,5.8,5.77,5.78,932800.0,4.4514,4.4514,4.4284,4.4361,932800.0
2005-04-19 13:00:00,5.78,5.8,5.78,5.8,445600.0,4.4361,4.4514,4.4361,4.4514,445600.0
2005-04-19 13:30:00,5.8,5.81,5.79,5.8,815200.0,4.4514,4.4591,4.4438,4.4514,815200.0
2005-04-19 14:00:00,5.8,5.81,5.78,5.79,657600.0,4.4514,4.4591,4.4361,4.4438,657600.0
2005-04-19 14:30:00,5.79,5.8,5.78,5.8,805600.0,4.4438,4.4514,4.4361,4.4514,805600.0
2005-04-19 15:00:00,5.8,5.8,5.77,5.79,1131600.0,4.4514,4.4514,4.4284,4.4438,1131600.0
2005-04-19 15:30:00,5.78,5.79,5.78,5.78,1351200.0,4.4361,4.4438,4.4361,4.4361,1351200.0
2005-04-20 09:30:00,5.78,5.78,5.73,5.74,961600.0,4.4361,4.4361,4.3977,4.4054,961600.0
2005-04-20 10:00:00,5.74,5.75,5.73,5.74,1282000.0,4.4054,4.4131,4.3977,4.4054,1282000.0
2005-04-20 10:30:00,5.74,5.74,5.66,5.69,1760000.0,4.4054,4.4054,4.344,4.367,1760000.0
2005-04-20 11:00:00,5.7,5.71,5.67,5.67,936800.0,4.3747,4.3824,4.3517,4.3517,936800.0
2005-04-20 11:30:00,5.67,5.69,5.67,5.68,697200.0,4.3517,4.367,4.3517,4.3593,697200.0
2005-04-20 12:00:00,5.69,5.7,5.67,5.69,639600.0,4.367,4.3747,4.3517,4.367,639600.0
2005-04-20 12:30:00,5.7,5.7,5.67,5.67,901200.0,4.3747,4.3747,4.3517,4.3517,901200.0
2005-04-20 13:00:00,5.67,5.68,5.66,5.67,772400.0,4.3517,4.3593,4.344,4.3517,772400.0
2005-04-20 13:30:00,5.67,5.69,5.65,5.68,725200.0,4.3517,4.367,4.3363,4.3593,725200.0
2005-04-20 14:00:00,5.68,5.69,5.64,5.65,1262400.0,4.3593,4.367,4.3286,4.3363,1262400.0
2005-04-20 14:30:00,5.65,5.7,5.65,5.68,1861600.0,4.3363,4.3747,4.3363,4.3593,1861600.0
2005-04-20 15:00:00,5.68,5.69,5.65,5.67,1660000.0,4.3593,4.367,4.3363,4.3517,1660000.0
2005-04-20 15:30:00,5.67,5.68,5.67,5.67,1803600.0,4.3517,4.3593,4.3517,4.3517,1803600.0
2005-04-21 09:30:00,5.73,5.76,5.71,5.74,675200.0,4.3977,4.4207,4.3824,4.4054,675200.0
2005-04-21 10:00:00,5.74,5.74,5.72,5.72,723200.0,4.4054,4.4054,4.39,4.39,723200.0
2005-04-21 10:30:00,5.72,5.74,5.72,5.73,757200.0,4.39,4.4054,4.39,4.3977,757200.0
2005-04-21 11:00:00,5.74,5.75,5.71,5.73,530400.0,4.4054,4.4131,4.3824,4.3977,530400.0
2005-04-21 11:30:00,5.73,5.74,5.72,5.73,733600.0,4.3977,4.4054,4.39,4.3977,733600.0
2005-04-21 12:00:00,5.74,5.75,5.73,5.75,756800.0,4.4054,4.4131,4.3977,4.4131,756800.0
2005-04-21 12:30:00,5.75,5.75,5.74,5.74,464800.0,4.4131,4.4131,4.4054,4.4054,464800.0
2005-04-21 13:00:00,5.74,5.75,5.73,5.74,139200.0,4.4054,4.4131,4.3977,4.4054,139200.0
2005-04-21 13:30:00,5.74,5.74,5.73,5.73,234400.0,4.4054,4.4054,4.3977,4.3977,234400.0
2005-04-21 14:00:00,5.73,5.78,5.73,5.77,1638000.0,4.3977,4.4361,4.3977,4.4284,1638000.0
2005-04-21 14:30:00,5.77,5.79,5.76,5.77,542800.0,4.4284,4.4438,4.4207,4.4284,542800.0
2005-04-21 15:00:00,5.77,5.79,5.77,5.79,622400.0,4.4284,4.4438,4.4284,4.4438,622400.0
2005-04-21 15:30:00,5.79,5.79,5.77,5.79,1311200.0,4.4438,4.4438,4.4284,4.4438,1311200.0
2005-04-22 09:30:00,5.79,5.79,5.68,5.71,1234400.0,4.4438,4.4438,4.3593,4.3824,1234400.0
2005-04-22 10:00:00,5.71,5.73,5.68,5.7,2038400.0,4.3824,4.3977,4.3593,4.3747,2038400.0
2005-04-22 10:30:00,5.7,5.72,5.69,5.71,461200.0,4.3747,4.39,4.367,4.3824,461200.0
2005-04-22 11:00:00,5.71,5.73,5.71,5.72,566400.0,4.3824,4.3977,4.3824,4.39,566400.0
2005-04-22 11:30:00,5.71,5.72,5.71,5.71,852800.0,4.3824,4.39,4.3824,4.3824,852800.0
2005-04-22 12:00:00,5.71,5.71,5.69,5.69,737200.0,4.3824,4.3824,4.367,4.367,737200.0
2005-04-22 12:30:00,5.69,5.71,5.68,5.7,591600.0,4.367,4.3824,4.3593,4.3747,591600.0
2005-04-22 13:00:00,5.7,5.72,5.7,5.71,421600.0,4.3747,4.39,4.3747,4.3824,421600.0
2005-04-22 13:30:00,5.72,5.72,5.7,5.71,361600.0,4.39,4.39,4.3747,4.3824,361600.0
2005-04-22 14:00:00,5.71,5.72,5.7,5.71,518400.0,4.3824,4.39,4.3747,4.3824,518400.0
2005-04-22 14:30:00,5.71,5.71,5.67,5.68,602400.0,4.3824,4.3824,4.3517,4.3593,602400.0
2005-04-22 15:00:00,5.68,5.69,5.65,5.65,629200.0,4.3593,4.367,4.3363,4.3363,629200.0
2005-04-22 15:30:00,5.65,5.68,5.64,5.68,1274400.0,4.3363,4.3593,4.3286,4.3593,1274400.0
2005-04-25 09:30:00,5.68,5.74,5.66,5.72,635200.0,4.3593,4.4054,4.344,4.39,635200.0
2005-04-25 10:00:00,5.73,5.77,5.72,5.75,726400.0,4.3977,4.4284,4.39,4.4131,726400.0
2005-04-25 10:30:00,5.75,5.76,5.73,5.75,767200.0,4.4131,4.4207,4.3977,4.4131,767200.0
2005-04-25 11:00:00,5.75,5.77,5.75,5.77,340400.0,4.4131,4.4284,4.4131,4.4284,340400.0
2005-04-25 11:30:00,5.77,5.78,5.76,5.78,345600.0,4.4284,4.4361,4.4207,4.4361,345600.0
2005-04-25 12:00:00,5.78,5.78,5.77,5.78,289200.0,4.4361,4.4361,4.4284,4.4361,289200.0
2005-04-25 12:30:00,5.78,5.78,5.77,5.78,247600.0,4.4361,4.4361,4.4284,4.4361,247600.0
2005-04-25 13:00:00,5.77,5.78,5.77,5.77,316800.0,4.4284,4.4361,4.4284,4.4284,316800.0
2005-04-25 13:30:00,5.77,5.78,5.76,5.77,364400.0,4.4284,4.4361,4.4207,4.4284,364400.0
2005-04-25 14:00:00,5.77,5.77,5.75,5.77,351200.0,4.4284,4.4284,4.4131,4.4284,351200.0
2005-04-25 14:30:00,5.77,5.78,5.76,5.76,325600.0,4.4284,4.4361,4.4207,4.4207,325600.0
2005-04-25 15:00:00,5.76,5.76,5.74,5.76,438000.0,4.4207,4.4207,4.4054,4.4207,438000.0
2005-04-25 15:30:00,5.76,5.77,5.74,5.75,941200.0,4.4207,4.4284,4.4054,4.4131,941200.0
2005-04-26 09:30:00,5.76,5.76,5.73,5.75,591200.0,4.4207,4.4207,4.3977,4.4131,591200.0
2005-04-26 10:00:00,5.75,5.81,5.74,5.79,541200.0,4.4131,4.4591,4.4054,4.4438,541200.0
2005-04-26 10:30:00,5.79,5.8,5.78,5.8,716000.0,4.4438,4.4514,4.4361,4.4514,716000.0
2005-04-26 11:00:00,5.8,5.8,5.78,5.78,360400.0,4.4514,4.4514,4.4361,4.4361,360400.0
2005-04-26 11:30:00,5.78,5.8,5.78,5.79,316000.0,4.4361,4.4514,4.4361,4.4438,316000.0
2005-04-26 12:00:00,5.79,5.8,5.79,5.79,265200.0,4.4438,4.4514,4.4438,4.4438,265200.0
2005-04-26 12:30:00,5.8,5.8,5.78,5.79,265200.0,4.4514,4.4514,4.4361,4.4438,265200.0
2005-04-26 13:00:00,5.79,5.8,5.77,5.77,489200.0,4.4438,4.4514,4.4284,4.4284,489200.0
2005-04-26 13:30:00,5.78,5.8,5.78,5.79,404800.0,4.4361,4.4514,4.4361,4.4438,404800.0
2005-04-26 14:00:00,5.79,5.79,5.76,5.77,352800.0,4.4438,4.4438,4.4207,4.4284,352800.0
2005-04-26 14:30:00,5.78,5.79,5.77,5.78,558800.0,4.4361,4.4438,4.4284,4.4361,558800.0
2005-04-26 15:00:00,5.78,5.79,5.78,5.79,576000.0,4.4361,4.4438,4.4361,4.4438,576000.0
2005-04-26 15:30:00,5.79,5.8,5.77,5.77,739600.0,4.4438,4.4514,4.4284,4.4284,739600.0
2005-04-27 09:30:00,5.77,5.77,5.72,5.73,382800.0,4.4284,4.4284,4.39,4.3977,382800.0
2005-04-27 10:00:00,5.73,5.74,5.71,5.72,662800.0,4.3977,4.4054,4.3824,4.39,662800.0
2005-04-27 10:30:00,5.72,5.75,5.72,5.75,410400.0,4.39,4.4131,4.39,4.4131,410400.0
2005-04-27 11:00:00,5.75,5.77,5.74,5.77,822000.0,4.4131,4.4284,4.4054,4.4284,822000.0
2005-04-27 11:30:00,5.77,5.8,5.77,5.79,416800.0,4.4284,4.4514,4.4284,4.4438,416800.0
2005-04-27 12:00:00,5.79,5.81,5.79,5.81,489600.0,4.4438,4.4591,4.4438,4.4591,489600.0
2005-04-27 12:30:00,5.81,5.81,5.8,5.81,428000.0,4.4591,4.4591,4.4514,4.4591,428000.0
2005-04-27 13:00:00,5.8,5.83,5.8,5.81,977600.0,4.4514,4.4745,4.4514,4.4591,977600.0
2005-04-27 13:30:00,5.8,5.81,5.8,5.8,1249600.0,4.4514,4.4591,4.4514,4.4514,1249600.0
2005-04-27 14:00:00,5.8,5.8,5.78,5.79,551600.0,4.4514,4.4514,4.4361,4.4438,551600.0
2005-04-27 14:30:00,5.79,5.8,5.79,5.8,462800.0,4.4438,4.4514,4.4438,4.4514,462800.0
2005-04-27 15:00:00,5.8,5.81,5.79,5.79,758000.0,4.4514,4.4591,4.4438,4.4438,758000.0
2005-04-27 15:30:00,5.79,5.79,5.77,5.78,903200.0,4.4438,4.4438,4.4284,4.4361,903200.0
2005-04-28 09:30:00,5.79,5.81,5.77,5.78,956400.0,4.4438,4.4591,4.4284,4.4361,956400.0
2005-04-28 10:00:00,5.78,5.81,5.78,5.8,1029600.0,4.4361,4.4591,4.4361,4.4514,1029600.0
2005-04-28 10:30:00,5.8,5.81,5.77,5.78,996800.0,4.4514,4.4591,4.4284,4.4361,996800.0
2005-04-28 11:00:00,5.78,5.8,5.78,5.8,523200.0,4.4361,4.4514,4.4361,4.4514,523200.0
2005-04-28 11:30:00,5.8,5.8,5.79,5.79,458400.0,4.4514,4.4514,4.4438,4.4438,458400.0
2005-04-28 12:00:00,5.8,5.8,5.78,5.8,400400.0,4.4514,4.4514,4.4361,4.4514,400400.0
2005-04-28 12:30:00,5.8,5.81,5.8,5.81,269200.0,4.4514,4.4591,4.4514,4.4591,269200.0
2005-04-28 13:00:00,5.81,5.81,5.79,5.79,412800.0,4.4591,4.4591,4.4438,4.4438,412800.0
2005-04-28 13:30:00,5.79,5.81,5.79,5.81,255600.0,4.4438,4.4591,4.4438,4.4591,255600.0
2005-04-28 14:00:00,5.81,5.81,5.74,5.75,837600.0,4.4591,4.4591,4.4054,4.4131,837600.0
2005-04-28 14:30:00,5.75,5.77,5.75,5.77,628400.0,4.4131,4.4284,4.4131,4.4284,628400.0
2005-04-28 15:00:00,5.77,5.77,5.76,5.77,658000.0,4.4284,4.4284,4.4207,4.4284,658000.0
2005-04-28 15:30:00,5.77,5.77,5.75,5.76,664800.0,4.4284,4.4284,4.4131,4.4207,664800.0
2005-04-29 09:30:00,5.77,5.79,5.75,5.75,630800.0,4.4284,4.4438,4.4131,4.4131,630800.0
2005-04-29 10:00:00,5.75,5.75,5.67,5.68,1064000.0,4.4131,4.4131,4.3517,4.3593,1064000.0
2005-04-29 10:30:00,5.69,5.69,5.66,5.68,1252000.0,4.367,4.367,4.344,4.3593,1252000.0
2005-04-29 11:00:00,5.68,5.7,5.67,5.68,650000.0,4.3593,4.3747,4.3517,4.3593,650000.0
2005-04-29 11:30:00,5.67,5.68,5.63,5.66,660000.0,4.3517,4.3593,4.321,4.344,660000.0
2005-04-29 12:00:00,5.66,5.66,5.63,5.63,455200.0,4.344,4.344,4.321,4.321,455200.0
2005-04-29 12:30:00,5.63,5.64,5.63,5.64,561200.0,4.321,4.3286,4.321,4.3286,561200.0
2005-04-29 13:00:00,5.64,5.67,5.64,5.67,481600.0,4.3286,4.3517,4.3286,4.3517,481600.0
2005-04-29 13:30:00,5.67,5.68,5.64,5.65,471200.0,4.3517,4.3593,4.3286,4.3363,471200.0
2005-04-29 14:00:00,5.65,5.68,5.65,5.67,404400.0,4.3363,4.3593,4.3363,4.3517,404400.0
2005-04-29 14:30:00,5.67,5.72,5.67,5.68,1045200.0,4.3517,4.39,4.3517,4.3593,1045200.0
2005-04-29 15:00:00,5.68,5.68,5.66,5.68,994400.0,4.3593,4.3593,4.344,4.3593,994400.0
2005-04-29 15:30:00,5.68,5.68,5.65,5.66,2294800.0,4.3593,4.3593,4.3363,4.344,2294800.0
2005-05-02 09:30:00,5.68,5.74,5.67,5.72,1135600.0,4.3593,4.4054,4.3517,4.39,1135600.0
2005-05-02 10:00:00,5.72,5.72,5.7,5.71,507200.0,4.39,4.39,4.3747,4.3824,507200.0
2005-05-02 10:30:00,5.71,5.73,5.7,5.72,618800.0,4.3824,4.3977,4.3747,4.39,618800.0
2005-05-02 11:00:00,5.72,5.72,5.68,5.68,513600.0,4.39,4.39,4.3593,4.3593,513600.0
2005-05-02 11:30:00,5.68,5.69,5.65,5.66,879200.0,4.3593,4.367,4.3363,4.344,879200.0
2005-05-02 12:00:00,5.66,5.67,5.65,5.66,498000.0,4.344,4.3517,4.3363,4.344,498000.0
2005-05-02 12:30:00,5.67,5.67,5.66,5.67,189600.0,4.3517,4.3517,4.344,4.3517,189600.0
2005-05-02 13:00:00,5.67,5.67,5.65,5.66,200400.0,4.3517,4.3517,4.3363,4.344,200400.0
2005-05-02 13:30:00,5.66,5.66,5.64,5.65,288400.0,4.344,4.344,4.3286,4.3363,288400.0
2005-05-02 14:00:00,5.65,5.65,5.62,5.64,890000.0,4.3363,4.3363,4.3133,4.3286,890000.0
2005-05-02 14:30:00,5.64,5.66,5.63,5.65,464800.0,4.3286,4.344,4.321,4.3363,464800.0
2005-05-02 15:00:00,5.64,5.67,5.64,5.67,433200.0,4.3286,4.3517,4.3286,4.3517,433200.0
2005-05-02 15:30:00,5.67,5.69,5.66,5.67,1518400.0,4.3517,4.367,4.344,4.3517,1518400.0
2005-05-03 09:30:00,5.67,5.7,5.66,5.67,774000.0,4.3517,4.3747,4.344,4.3517,774000.0
2005-05-03 10:00:00,5.67,5.71,5.67,5.71,1143600.0,4.3517,4.3824,4.3517,4.3824,1143600.0
2005-05-03 10:30:00,5.71,5.72,5.69,5.71,690400.0,4.3824,4.39,4.367,4.3824,690400.0
2005-05-03 11:00:00,5.71,5.72,5.7,5.71,332800.0,4.3824,4.39,4.3747,4.3824,332800.0
2005-05-03 11:30:00,5.71,5.71,5.7,5.7,432400.0,4.3824,4.3824,4.3747,4.3747,432400.0
2005-05-03 12:00:00,5.69,5.7,5.67,5.67,606800.0,4.367,4.3747,4.3517,4.3517,606800.0
2005-05-03 12:30:00,5.67,5.67,5.66,5.67,412400.0,4.3517,4.3517,4.344,4.3517,412400.0
2005-05-03 13:00:00,5.68,5.69,5.68,5.69,531600.0,4.3593,4.367,4.3593,4.367,531600.0
2005-05-03 13:30:00,5.69,5.69,5.68,5.69,269600.0,4.367,4.367,4.3593,4.367,269600.0
2005-05-03 14:00:00,5.69,5.7,5.68,5.69,618000.0,4.367,4.3747,4.3593,4.367,618000.0
2005-05-03 14:30:00,5.69,5.74,5.68,5.74,1473600.0,4.367,4.4054,4.3593,4.4054,1473600.0
2005-05-03 15:00:00,5.74,5.74,5.69,5.72,800400.0,4.4054,4.4054,4.367,4.39,800400.0
2005-05-03 15:30:00,5.72,5.73,5.71,5.72,1066000.0,4.39,4.3977,4.3824,4.39,1066000.0
2005-05-04 09:30:00,5.73,5.77,5.73,5.77,638800.0,4.3977,4.4284,4.3977,4.4284,638800.0
2005-05-04 10:00:00,5.76,5.78,5.75,5.77,762800.0,4.4207,4.4361,4.4131,4.4284,762800.0
2005-05-04 10:30:00,5.77,5.8,5.77,5.79,1089200.0,4.4284,4.4514,4.4284,4.4438,1089200.0
2005-05-04 11:00:00,5.79,5.8,5.78,5.8,502000.0,4.4438,4.4514,4.4361,4.4514,502000.0
2005-05-04 11:30:00,5.79,5.8,5.78,5.78,630400.0,4.4438,4.4514,4.4361,4.4361,630400.0
2005-05-04 12:00:00,5.78,5.78,5.76,5.77,342000.0,4.4361,4.4361,4.4207,4.4284,342000.0
2005-05-04 12:30:00,5.77,5.77,5.77,5.77,113200.0,4.4284,4.4284,4.4284,4.4284,113200.0
2005-05-04 13:00:00,5.77,5.78,5.77,5.78,201600.0,4.4284,4.4361,4.4284,4.4361,201600.0
2005-05-04 13:30:00,5.78,5.8,5.77,5.8,354000.0,4.4361,4.4514,4.4284,4.4514,354000.0
2005-05-04 14:00:00,5.8,5.8,5.78,5.79,636000.0,4.4514,4.4514,4.4361,4.4438,636000.0
2005-05-04 14:30:00,5.79,5.81,5.79,5.81,1047200.0,4.4438,4.4591,4.4438,4.4591,1047200.0
2005-05-04 15:00:00,5.8,5.81,5.79,5.79,733600.0,4.4514,4.4591,4.4438,4.4438,733600.0
2005-05-04 15:30:00,5.79,5.8,5.79,5.79,1713200.0,4.4438,4.4514,4.4438,4.4438,1713200.0
2005-05-05 09:30:00,5.79,5.85,5.78,5.83,1357200.0,4.4438,4.4898,4.4361,4.4745,1357200.0
2005-05-05 10:00:00,5.83,5.88,5.83,5.86,805600.0,4.4745,4.5128,4.4745,4.4975,805600.0
2005-05-05 10:30:00,5.86,5.86,5.83,5.83,630400.0,4.4975,4.4975,4.4745,4.4745,630400.0
2005-05-05 11:00:00,5.83,5.84,5.8,5.81,370800.0,4.4745,4.4821,4.4514,4.4591,370800.0
2005-05-05 11:30:00,5.81,5.82,5.8,5.81,362000.0,4.4591,4.4668,4.4514,4.4591,362000.0
2005-05-05 12:00:00,5.81,5.82,5.79,5.8,313200.0,4.4591,4.4668,4.4438,4.4514,313200.0
2005-05-05 12:30:00,5.8,5.81,5.76,5.76,976400.0,4.4514,4.4591,4.4207,4.4207,976400.0
2005-05-05 13:00:00,5.76,5.77,5.74,5.76,1012800.0,4.4207,4.4284,4.4054,4.4207,1012800.0
2005-05-05 13:30:00,5.76,5.78,5.75,5.76,624000.0,4.4207,4.4361,4.4131,4.4207,624000.0
2005-05-05 14:00:00,5.76,5.77,5.74,5.74,272800.0,4.4207,4.4284,4.4054,4.4054,272800.0
2005-05-05 14:30:00,5.75,5.75,5.74,5.74,523600.0,4.4131,4.4131,4.4054,4.4054,523600.0
2005-05-05 15:00:00,5.73,5.75,5.73,5.74,695200.0,4.3977,4.4131,4.3977,4.4054,695200.0
2005-05-05 15:30:00,5.74,5.76,5.74,5.74,863200.0,4.4054,4.4207,4.4054,4.4054,863200.0
2005-05-06 09:30:00,5.77,5.79,5.76,5.78,941600.0,4.4284,4.4438,4.4207,4.4361,941600.0
2005-05-06 10:00:00,5.78,5.78,5.75,5.77,850800.0,4.4361,4.4361,4.4131,4.4284,850800.0
2005-05-06 10:30:00,5.77,5.78,5.73,5.74,559200.0,4.4284,4.4361,4.3977,4.4054,559200.0
2005-05-06 11:00:00,5.74,5.75,5.73,5.74,736400.0,4.4054,4.4131,4.3977,4.4054,736400.0
2005-05-06 11:30:00,5.73,5.74,5.72,5.72,564800.0,4.3977,4.4054,4.39,4.39,564800.0
2005-05-06 12:00:00,5.72,5.72,5.71,5.71,468000.0,4.39,4.39,4.3824,4.3824,468000.0
2005-05-06 12:30:00,5.71,5.72,5.71,5.71,738800.0,4.3824,4.39,4.3824,4.3824,738800.0
2005-05-06 13:00:00,5.71,5.72,5.71,5.72,392400.0,4.3824,4.39,4.3824,4.39,392400.0
2005-05-06 13:30:00,5.71,5.73,5.71,5.71,764000.0,4.3824,4.3977,4.3824,4.3824,764000.0
2005-05-06 14:00:00,5.71,5.71,5.71,5.71,608000.0,4.3824,4.3824,4.3824,4.3824,608000.0
2005-05-06 14:30:00,5.71,5.71,5.7,5.71,435600.0,4.3824,4.3824,4.3747,4.3824,435600.0
2005-05-06 15:00:00,5.71,5.72,5.71,5.71,493200.0,4.3824,4.39,4.3824,4.3824,493200.0
2005-05-06 15:30:00,5.71,5.71,5.7,5.7,713600.0,4.3824,4.3824,4.3747,4.3747,713600.0
2005-05-09 09:30:00,5.7,5.74,5.68,5.69,539600.0,4.3747,4.4054,4.3593,4.367,539600.0
2005-05-09 10:00:00,5.69,5.7,5.66,5.69,898400.0,4.367,4.3747,4.344,4.367,898400.0
2005-05-09 10:30:00,5.69,5.7,5.69,5.7,504400.0,4.367,4.3747,4.367,4.3747,504400.0
2005-05-09 11:00:00,5.7,5.71,5.7,5.7,524400.0,4.3747,4.3824,4.3747,4.3747,524400.0
2005-05-09 11:30:00,5.7,5.71,5.7,5.7,664000.0,4.3747,4.3824,4.3747,4.3747,664000.0
2005-05-09 12:00:00,5.7,5.71,5.7,5.7,533600.0,4.3747,4.3824,4.3747,4.3747,533600.0
2005-05-09 12:30:00,5.7,5.71,5.7,5.71,181200.0,4.3747,4.3824,4.3747,4.3824,181200.0
2005-05-09 13:00:00,5.71,5.71,5.7,5.7,235200.0,4.3824,4.3824,4.3747,4.3747,235200.0
2005-05-09 13:30:00,5.7,5.71,5.7,5.71,269600.0,4.3747,4.3824,4.3747,4.3824,269600.0
2005-05-09 14:00:00,5.71,5.71,5.7,5.7,274800.0,4.3824,4.3824,4.3747,4.3747,274800.0
2005-05-09 14:30:00,5.7,5.71,5.7,5.71,338000.0,4.3747,4.3824,4.3747,4.3824,338000.0
2005-05-09 15:00:00,5.71,5.71,5.7,5.7,362800.0,4.3824,4.3824,4.3747,4.3747,362800.0
2005-05-09 15:30:00,5.7,5.71,5.7,5.71,1114000.0,4.3747,4.3824,4.3747,4.3824,1114000.0
2005-05-10 09:30:00,5.68,5.68,5.65,5.65,1197600.0,4.3709,4.3709,4.3479,4.3479,1197600.0
2005-05-10 10:00:00,5.65,5.67,5.64,5.65,579600.0,4.3479,4.3632,4.3402,4.3479,579600.0
2005-05-10 10:30:00,5.66,5.66,5.65,5.65,384000.0,4.3556,4.3556,4.3479,4.3479,384000.0
2005-05-10 11:00:00,5.65,5.66,5.65,5.65,500400.0,4.3479,4.3556,4.3479,4.3479,500400.0
2005-05-10 11:30:00,5.65,5.66,5.64,5.65,826400.0,4.3479,4.3556,4.3402,4.3479,826400.0
2005-05-10 12:00:00,5.65,5.65,5.62,5.63,474800.0,4.3479,4.3479,4.3248,4.3325,474800.0
2005-05-10 12:30:00,5.63,5.64,5.63,5.64,393200.0,4.3325,4.3402,4.3325,4.3402,393200.0
2005-05-10 13:00:00,5.64,5.65,5.64,5.65,737200.0,4.3402,4.3479,4.3402,4.3479,737200.0
2005-05-10 13:30:00,5.65,5.66,5.64,5.65,414000.0,4.3479,4.3556,4.3402,4.3479,414000.0
2005-05-10 14:00:00,5.65,5.66,5.64,5.65,408000.0,4.3479,4.3556,4.3402,4.3479,408000.0
2005-05-10 14:30:00,5.65,5.65,5.63,5.64,522800.0,4.3479,4.3479,4.3325,4.3402,522800.0
2005-05-10 15:00:00,5.64,5.64,5.63,5.63,774400.0,4.3402,4.3402,4.3325,4.3325,774400.0
2005-05-10 15:30:00,5.63,5.64,5.62,5.64,1090000.0,4.3325,4.3402,4.3248,4.3402,1090000.0
2005-05-11 09:30:00,5.64,5.68,5.63,5.63,436000.0,4.3402,4.3709,4.3325,4.3325,436000.0
2005-05-11 10:00:00,5.63,5.64,5.62,5.62,419200.0,4.3325,4.3402,4.3248,4.3248,419200.0
2005-05-11 10:30:00,5.62,5.64,5.59,5.59,791200.0,4.3248,4.3402,4.3017,4.3017,791200.0
2005-05-11 11:00:00,5.59,5.59,5.58,5.59,582000.0,4.3017,4.3017,4.294,4.3017,582000.0
2005-05-11 11:30:00,5.59,5.59,5.58,5.58,514000.0,4.3017,4.3017,4.294,4.294,514000.0
2005-05-11 12:00:00,5.58,5.62,5.58,5.61,826400.0,4.294,4.3248,4.294,4.3171,826400.0
2005-05-11 12:30:00,5.61,5.63,5.6,5.63,270400.0,4.3171,4.3325,4.3094,4.3325,270400.0
2005-05-11 13:00:00,5.63,5.65,5.63,5.65,609600.0,4.3325,4.3479,4.3325,4.3479,609600.0
2005-05-11 13:30:00,5.65,5.65,5.63,5.63,309600.0,4.3479,4.3479,4.3325,4.3325,309600.0
2005-05-11 14:00:00,5.63,5.66,5.63,5.66,797200.0,4.3325,4.3556,4.3325,4.3556,797200.0
2005-05-11 14:30:00,5.66,5.66,5.65,5.66,584800.0,4.3556,4.3556,4.3479,4.3556,584800.0
2005-05-11 15:00:00,5.66,5.66,5.65,5.66,619200.0,4.3556,4.3556,4.3479,4.3556,619200.0
2005-05-11 15:30:00,5.66,5.67,5.65,5.65,1349600.0,4.3556,4.3632,4.3479,4.3479,1349600.0
2005-05-12 09:30:00,5.65,5.66,5.63,5.65,1200000.0,4.3479,4.3556,4.3325,4.3479,1200000.0
2005-05-12 10:00:00,5.65,5.69,5.64,5.67,1080400.0,4.3479,4.3786,4.3402,4.3632,1080400.0
2005-05-12 10:30:00,5.67,5.69,5.66,5.68,609600.0,4.3632,4.3786,4.3556,4.3709,609600.0
2005-05-12 11:00:00,5.68,5.77,5.68,5.73,2252800.0,4.3709,4.4402,4.3709,4.4094,2252800.0
2005-05-12 11:30:00,5.74,5.76,5.73,5.76,1153200.0,4.4171,4.4325,4.4094,4.4325,1153200.0
2005-05-12 12:00:00,5.76,5.8,5.76,5.8,1137600.0,4.4325,4.4633,4.4325,4.4633,1137600.0
2005-05-12 12:30:00,5.8,5.8,5.78,5.79,506800.0,4.4633,4.4633,4.4479,4.4556,506800.0
2005-05-12 13:00:00,5.79,5.8,5.77,5.78,581600.0,4.4556,4.4633,4.4402,4.4479,581600.0
2005-05-12 13:30:00,5.78,5.78,5.76,5.76,544800.0,4.4479,4.4479,4.4325,4.4325,544800.0
2005-05-12 14:00:00,5.76,5.78,5.74,5.75,623600.0,4.4325,4.4479,4.4171,4.4248,623600.0
2005-05-12 14:30:00,5.75,5.77,5.74,5.75,801600.0,4.4248,4.4402,4.4171,4.4248,801600.0
2005-05-12 15:00:00,5.75,5.76,5.73,5.74,1128000.0,4.4248,4.4325,4.4094,4.4171,1128000.0
2005-05-12 15:30:00,5.74,5.74,5.72,5.73,1366800.0,4.4171,4.4171,4.4017,4.4094,1366800.0
2005-05-13 09:30:00,5.76,5.77,5.73,5.73,927600.0,4.4325,4.4402,4.4094,4.4094,927600.0
2005-05-13 10:00:00,5.73,5.74,5.7,5.72,514800.0,4.4094,4.4171,4.3863,4.4017,514800.0
2005-05-13 10:30:00,5.73,5.77,5.72,5.76,651600.0,4.4094,4.4402,4.4017,4.4325,651600.0
2005-05-13 11:00:00,5.76,5.76,5.7,5.73,633600.0,4.4325,4.4325,4.3863,4.4094,633600.0
2005-05-13 11:30:00,5.73,5.74,5.72,5.73,239200.0,4.4094,4.4171,4.4017,4.4094,239200.0
2005-05-13 12:00:00,5.73,5.74,5.72,5.73,298000.0,4.4094,4.4171,4.4017,4.4094,298000.0
2005-05-13 12:30:00,5.73,5.73,5.71,5.72,226000.0,4.4094,4.4094,4.394,4.4017,226000.0
2005-05-13 13:00:00,5.72,5.72,5.7,5.7,234400.0,4.4017,4.4017,4.3863,4.3863,234400.0
2005-05-13 13:30:00,5.7,5.7,5.68,5.69,885600.0,4.3863,4.3863,4.3709,4.3786,885600.0
2005-05-13 14:00:00,5.69,5.71,5.67,5.68,678400.0,4.3786,4.394,4.3632,4.3709,678400.0
2005-05-13 14:30:00,5.67,5.67,5.62,5.64,881600.0,4.3632,4.3632,4.3248,4.3402,881600.0
2005-05-13 15:00:00,5.64,5.69,5.63,5.67,589600.0,4.3402,4.3786,4.3325,4.3632,589600.0
2005-05-13 15:30:00,5.67,5.68,5.65,5.66,542400.0,4.3632,4.3709,4.3479,4.3556,542400.0
2005-05-16 09:30:00,5.68,5.73,5.65,5.71,430400.0,4.3709,4.4094,4.3479,4.394,430400.0
2005-05-16 10:00:00,5.71,5.74,5.7,5.74,553600.0,4.394,4.4171,4.3863,4.4171,553600.0
2005-05-16 10:30:00,5.74,5.76,5.73,5.75,763600.0,4.4171,4.4325,4.4094,4.4248,763600.0
2005-05-16 11:00:00,5.75,5.76,5.74,5.75,302400.0,4.4248,4.4325,4.4171,4.4248,302400.0
2005-05-16 11:30:00,5.74,5.75,5.74,5.75,1092800.0,4.4171,4.4248,4.4171,4.4248,1092800.0
2005-05-16 12:00:00,5.75,5.76,5.75,5.76,258400.0,4.4248,4.4325,4.4248,4.4325,258400.0
2005-05-16 12:30:00,5.75,5.76,5.75,5.76,307600.0,4.4248,4.4325,4.4248,4.4325,307600.0
2005-05-16 13:00:00,5.76,5.77,5.75,5.76,323200.0,4.4325,4.4402,4.4248,4.4325,323200.0
2005-05-16 13:30:00,5.76,5.77,5.75,5.77,181200.0,4.4325,4.4402,4.4248,4.4402,181200.0
2005-05-16 14:00:00,5.77,5.78,5.76,5.77,577200.0,4.4402,4.4479,4.4325,4.4402,577200.0
2005-05-16 14:30:00,5.77,5.79,5.76,5.78,402400.0,4.4402,4.4556,4.4325,4.4479,402400.0
2005-05-16 15:00:00,5.77,5.82,5.76,5.81,2697200.0,4.4402,4.4787,4.4325,4.471,2697200.0
2005-05-16 15:30:00,5.81,5.81,5.8,5.81,833600.0,4.471,4.471,4.4633,4.471,833600.0
2005-05-17 09:30:00,5.79,5.86,5.75,5.84,1624400.0,4.4556,4.5095,4.4248,4.4941,1624400.0
2005-05-17 10:00:00,5.84,5.86,5.78,5.78,981200.0,4.4941,4.5095,4.4479,4.4479,981200.0
2005-05-17 10:30:00,5.79,5.8,5.77,5.77,953200.0,4.4556,4.4633,4.4402,4.4402,953200.0
2005-05-17 11:00:00,5.77,5.81,5.75,5.77,1901600.0,4.4402,4.471,4.4248,4.4402,1901600.0
2005-05-17 11:30:00,5.78,5.82,5.77,5.81,904400.0,4.4479,4.4787,4.4402,4.471,904400.0
2005-05-17 12:00:00,5.81,5.82,5.8,5.81,379200.0,4.471,4.4787,4.4633,4.471,379200.0
2005-05-17 12:30:00,5.81,5.82,5.8,5.81,592800.0,4.471,4.4787,4.4633,4.471,592800.0
2005-05-17 13:00:00,5.81,5.83,5.81,5.83,544400.0,4.471,4.4864,4.471,4.4864,544400.0
2005-05-17 13:30:00,5.83,5.85,5.83,5.84,719200.0,4.4864,4.5018,4.4864,4.4941,719200.0
2005-05-17 14:00:00,5.84,5.86,5.84,5.85,557600.0,4.4941,4.5095,4.4941,4.5018,557600.0
2005-05-17 14:30:00,5.85,5.88,5.83,5.85,1558400.0,4.5018,4.5248,4.4864,4.5018,1558400.0
2005-05-17 15:00:00,5.85,5.85,5.83,5.84,897600.0,4.5018,4.5018,4.4864,4.4941,897600.0
2005-05-17 15:30:00,5.84,5.85,5.82,5.84,1023600.0,4.4941,4.5018,4.4787,4.4941,1023600.0
2005-05-18 09:30:00,5.9,5.9,5.83,5.88,1368400.0,4.5402,4.5402,4.4864,4.5248,1368400.0
2005-05-18 10:00:00,5.88,5.9,5.86,5.86,869600.0,4.5248,4.5402,4.5095,4.5095,869600.0
2005-05-18 10:30:00,5.86,5.89,5.86,5.89,610800.0,4.5095,4.5325,4.5095,4.5325,610800.0
2005-05-18 11:00:00,5.89,5.89,5.87,5.88,1042800.0,4.5325,4.5325,4.5172,4.5248,1042800.0
2005-05-18 11:30:00,5.88,5.88,5.86,5.87,424000.0,4.5248,4.5248,4.5095,4.5172,424000.0
2005-05-18 12:00:00,5.87,5.89,5.87,5.89,900000.0,4.5172,4.5325,4.5172,4.5325,900000.0
2005-05-18 12:30:00,5.89,5.91,5.89,5.91,578800.0,4.5325,4.5479,4.5325,4.5479,578800.0
2005-05-18 13:00:00,5.91,5.92,5.9,5.91,592400.0,4.5479,4.5556,4.5402,4.5479,592400.0
2005-05-18 13:30:00,5.91,5.93,5.91,5.91,762400.0,4.5479,4.5633,4.5479,4.5479,762400.0
2005-05-18 14:00:00,5.91,5.92,5.91,5.92,392000.0,4.5479,4.5556,4.5479,4.5556,392000.0
2005-05-18 14:30:00,5.92,5.95,5.91,5.94,511200.0,4.5556,4.5787,4.5479,4.571,511200.0
2005-05-18 15:00:00,5.94,5.95,5.93,5.95,692000.0,4.571,4.5787,4.5633,4.5787,692000.0
2005-05-18 15:30:00,5.95,5.95,5.93,5.94,1075600.0,4.5787,4.5787,4.5633,4.571,1075600.0
2005-05-19 09:30:00,5.94,5.97,5.93,5.93,384400.0,4.571,4.5941,4.5633,4.5633,384400.0
2005-05-19 10:00:00,5.93,5.96,5.93,5.95,308800.0,4.5633,4.5864,4.5633,4.5787,308800.0
2005-05-19 10:30:00,5.95,5.95,5.93,5.94,379200.0,4.5787,4.5787,4.5633,4.571,379200.0
2005-05-19 11:00:00,5.94,5.95,5.92,5.93,434000.0,4.571,4.5787,4.5556,4.5633,434000.0
2005-05-19 11:30:00,5.93,5.93,5.91,5.93,424800.0,4.5633,4.5633,4.5479,4.5633,424800.0
2005-05-19 12:00:00,5.93,5.94,5.91,5.93,178000.0,4.5633,4.571,4.5479,4.5633,178000.0
2005-05-19 12:30:00,5.94,5.95,5.93,5.94,165200.0,4.571,4.5787,4.5633,4.571,165200.0
2005-05-19 13:00:00,5.94,5.95,5.94,5.94,334400.0,4.571,4.5787,4.571,4.571,334400.0
2005-05-19 13:30:00,5.95,5.95,5.93,5.93,293600.0,4.5787,4.5787,4.5633,4.5633,293600.0
2005-05-19 14:00:00,5.93,5.93,5.92,5.93,340400.0,4.5633,4.5633,4.5556,4.5633,340400.0
2005-05-19 14:30:00,5.93,5.94,5.92,5.94,336800.0,4.5633,4.571,4.5556,4.571,336800.0
2005-05-19 15:00:00,5.94,5.95,5.93,5.93,499200.0,4.571,4.5787,4.5633,4.5633,499200.0
2005-05-19 15:30:00,5.94,5.94,5.93,5.93,806800.0,4.571,4.571,4.5633,4.5633,806800.0
2005-05-20 09:30:00,5.97,5.97,5.88,5.89,985200.0,4.5941,4.5941,4.5248,4.5325,985200.0
2005-05-20 10:00:00,5.89,5.91,5.88,5.89,208800.0,4.5325,4.5479,4.5248,4.5325,208800.0
2005-05-20 10:30:00,5.89,5.9,5.88,5.89,504000.0,4.5325,4.5402,4.5248,4.5325,504000.0
2005-05-20 11:00:00,5.89,5.89,5.88,5.88,492400.0,4.5325,4.5325,4.5248,4.5248,492400.0
2005-05-20 11:30:00,5.88,5.9,5.88,5.9,302000.0,4.5248,4.5402,4.5248,4.5402,302000.0
2005-05-20 12:00:00,5.9,5.9,5.88,5.88,356400.0,4.5402,4.5402,4.5248,4.5248,356400.0
2005-05-20 12:30:00,5.88,5.89,5.88,5.89,306400.0,4.5248,4.5325,4.5248,4.5325,306400.0
2005-05-20 13:00:00,5.89,5.89,5.88,5.89,307200.0,4.5325,4.5325,4.5248,4.5325,307200.0
2005-05-20 13:30:00,5.89,5.89,5.88,5.88,254800.0,4.5325,4.5325,4.5248,4.5248,254800.0
2005-05-20 14:00:00,5.88,5.89,5.88,5.89,594400.0,4.5248,4.5325,4.5248,4.5325,594400.0
2005-05-20 14:30:00,5.89,5.9,5.89,5.89,244800.0,4.5325,4.5402,4.5325,4.5325,244800.0
2005-05-20 15:00:00,5.89,5.9,5.89,5.89,353200.0,4.5325,4.5402,4.5325,4.5325,353200.0
2005-05-20 15:30:00,5.89,5.89,5.88,5.88,884000.0,4.5325,4.5325,4.5248,4.5248,884000.0
2005-05-23 09:30:00,5.84,5.89,5.84,5.88,411200.0,4.4941,4.5325,4.4941,4.5248,411200.0
2005-05-23 10:00:00,5.88,5.89,5.87,5.88,1012400.0,4.5248,4.5325,4.5172,4.5248,1012400.0
2005-05-23 10:30:00,5.87,5.89,5.86,5.87,448400.0,4.5172,4.5325,4.5095,4.5172,448400.0
2005-05-23 11:00:00,5.86,5.87,5.85,5.86,345200.0,4.5095,4.5172,4.5018,4.5095,345200.0
2005-05-23 11:30:00,5.86,5.86,5.85,5.85,510000.0,4.5095,4.5095,4.5018,4.5018,510000.0
2005-05-23 12:00:00,5.85,5.85,5.84,5.84,315200.0,4.5018,4.5018,4.4941,4.4941,315200.0
2005-05-23 12:30:00,5.85,5.86,5.84,5.85,283600.0,4.5018,4.5095,4.4941,4.5018,283600.0
2005-05-23 13:00:00,5.85,5.85,5.84,5.84,506400.0,4.5018,4.5018,4.4941,4.4941,506400.0
2005-05-23 13:30:00,5.84,5.84,5.81,5.83,958000.0,4.4941,4.4941,4.471,4.4864,958000.0
2005-05-23 14:00:00,5.83,5.85,5.82,5.84,664800.0,4.4864,4.5018,4.4787,4.4941,664800.0
2005-05-23 14:30:00,5.84,5.85,5.84,5.84,515200.0,4.4941,4.5018,4.4941,4.4941,515200.0
2005-05-23 15:00:00,5.84,5.84,5.81,5.81,1235600.0,4.4941,4.4941,4.471,4.471,1235600.0
2005-05-23 15:30:00,5.81,5.82,5.81,5.81,1406400.0,4.471,4.4787,4.471,4.471,1406400.0
2005-05-24 09:30:00,5.8,5.8,5.77,5.79,606400.0,4.4633,4.4633,4.4402,4.4556,606400.0
2005-05-24 10:00:00,5.79,5.8,5.77,5.79,483600.0,4.4556,4.4633,4.4402,4.4556,483600.0
2005-05-24 10:30:00,5.79,5.81,5.79,5.79,301200.0,4.4556,4.471,4.4556,4.4556,301200.0
2005-05-24 11:00:00,5.79,5.81,5.79,5.79,480400.0,4.4556,4.471,4.4556,4.4556,480400.0
2005-05-24 11:30:00,5.79,5.79,5.78,5.78,594400.0,4.4556,4.4556,4.4479,4.4479,594400.0
2005-05-24 12:00:00,5.78,5.8,5.78,5.79,242000.0,4.4479,4.4633,4.4479,4.4556,242000.0
2005-05-24 12:30:00,5.79,5.79,5.78,5.78,787600.0,4.4556,4.4556,4.4479,4.4479,787600.0
2005-05-24 13:00:00,5.78,5.79,5.78,5.78,522400.0,4.4479,4.4556,4.4479,4.4479,522400.0
2005-05-24 13:30:00,5.78,5.79,5.78,5.79,232800.0,4.4479,4.4556,4.4479,4.4556,232800.0
2005-05-24 14:00:00,5.79,5.8,5.78,5.78,711600.0,4.4556,4.4633,4.4479,4.4479,711600.0
2005-05-24 14:30:00,5.78,5.78,5.77,5.77,711200.0,4.4479,4.4479,4.4402,4.4402,711200.0
2005-05-24 15:00:00,5.77,5.79,5.76,5.78,975200.0,4.4402,4.4556,4.4325,4.4479,975200.0
2005-05-24 15:30:00,5.78,5.79,5.78,5.78,626000.0,4.4479,4.4556,4.4479,4.4479,626000.0
2005-05-25 09:30:00,5.75,5.8,5.75,5.78,506800.0,4.4248,4.4633,4.4248,4.4479,506800.0
2005-05-25 10:00:00,5.79,5.79,5.75,5.77,1808800.0,4.4556,4.4556,4.4248,4.4402,1808800.0
2005-05-25 10:30:00,5.77,5.77,5.74,5.76,1012400.0,4.4402,4.4402,4.4171,4.4325,1012400.0
2005-05-25 11:00:00,5.76,5.77,5.75,5.77,739600.0,4.4325,4.4402,4.4248,4.4402,739600.0
2005-05-25 11:30:00,5.77,5.77,5.76,5.77,922000.0,4.4402,4.4402,4.4325,4.4402,922000.0
2005-05-25 12:00:00,5.77,5.78,5.77,5.78,589600.0,4.4402,4.4479,4.4402,4.4479,589600.0
2005-05-25 12:30:00,5.78,5.79,5.78,5.79,288000.0,4.4479,4.4556,4.4479,4.4556,288000.0
2005-05-25 13:00:00,5.79,5.8,5.79,5.79,780000.0,4.4556,4.4633,4.4556,4.4556,780000.0
2005-05-25 13:30:00,5.79,5.8,5.79,5.8,472800.0,4.4556,4.4633,4.4556,4.4633,472800.0
2005-05-25 14:00:00,5.8,5.81,5.8,5.81,564400.0,4.4633,4.471,4.4633,4.471,564400.0
2005-05-25 14:30:00,5.81,5.83,5.81,5.82,584800.0,4.471,4.4864,4.471,4.4787,584800.0
2005-05-25 15:00:00,5.82,5.83,5.81,5.82,1298000.0,4.4787,4.4864,4.471,4.4787,1298000.0
2005-05-25 15:30:00,5.82,5.82,5.8,5.81,1157600.0,4.4787,4.4787,4.4633,4.471,1157600.0
2005-05-26 09:30:00,5.83,5.83,5.79,5.8,405600.0,4.4864,4.4864,4.4556,4.4633,405600.0
2005-05-26 10:00:00,5.79,5.82,5.78,5.82,538400.0,4.4556,4.4787,4.4479,4.4787,538400.0
2005-05-26 10:30:00,5.82,5.82,5.79,5.79,263600.0,4.4787,4.4787,4.4556,4.4556,263600.0
2005-05-26 11:00:00,5.79,5.79,5.78,5.79,437600.0,4.4556,4.4556,4.4479,4.4556,437600.0
2005-05-26 11:30:00,5.79,5.79,5.78,5.79,376800.0,4.4556,4.4556,4.4479,4.4556,376800.0
2005-05-26 12:00:00,5.79,5.79,5.78,5.78,761200.0,4.4556,4.4556,4.4479,4.4479,761200.0
2005-05-26 12:30:00,5.78,5.79,5.78,5.79,265600.0,4.4479,4.4556,4.4479,4.4556,265600.0
2005-05-26 13:00:00,5.79,5.79,5.78,5.79,771200.0,4.4556,4.4556,4.4479,4.4556,771200.0
2005-05-26 13:30:00,5.79,5.79,5.79,5.79,132400.0,4.4556,4.4556,4.4556,4.4556,132400.0
2005-05-26 14:00:00,5.79,5.81,5.79,5.81,1656800.0,4.4556,4.471,4.4556,4.471,1656800.0
2005-05-26 14:30:00,5.81,5.81,5.8,5.81,684400.0,4.471,4.471,4.4633,4.471,684400.0
2005-05-26 15:00:00,5.81,5.81,5.8,5.81,886000.0,4.471,4.471,4.4633,4.471,886000.0
2005-05-26 15:30:00,5.81,5.81,5.8,5.8,1360800.0,4.471,4.471,4.4633,4.4633,1360800.0
2005-05-27 09:30:00,5.8,5.85,5.8,5.84,331200.0,4.4633,4.5018,4.4633,4.4941,331200.0
2005-05-27 10:00:00,5.84,5.85,5.82,5.83,333600.0,4.4941,4.5018,4.4787,4.4864,333600.0
2005-05-27 10:30:00,5.83,5.84,5.82,5.83,419200.0,4.4864,4.4941,4.4787,4.4864,419200.0
2005-05-27 11:00:00,5.83,5.83,5.82,5.83,256800.0,4.4864,4.4864,4.4787,4.4864,256800.0
2005-05-27 11:30:00,5.83,5.83,5.82,5.83,238000.0,4.4864,4.4864,4.4787,4.4864,238000.0
2005-05-27 12:00:00,5.83,5.84,5.83,5.83,320400.0,4.4864,4.4941,4.4864,4.4864,320400.0
2005-05-27 12:30:00,5.83,5.83,5.83,5.83,177200.0,4.4864,4.4864,4.4864,4.4864,177200.0
2005-05-27 13:00:00,5.83,5.84,5.82,5.84,210000.0,4.4864,4.4941,4.4787,4.4941,210000.0
2005-05-27 13:30:00,5.84,5.85,5.84,5.84,309200.0,4.4941,4.5018,4.4941,4.4941,309200.0
2005-05-27 14:00:00,5.84,5.87,5.84,5.86,492000.0,4.4941,4.5172,4.4941,4.5095,492000.0
2005-05-27 14:30:00,5.87,5.87,5.86,5.86,746000.0,4.5172,4.5172,4.5095,4.5095,746000.0
2005-05-27 15:00:00,5.86,5.86,5.85,5.85,235200.0,4.5095,4.5095,4.5018,4.5018,235200.0
2005-05-27 15:30:00,5.85,5.85,5.82,5.84,340000.0,4.5018,4.5018,4.4787,4.4941,340000.0
2005-05-31 09:30:00,5.79,5.81,5.79,5.79,694000.0,4.4556,4.471,4.4556,4.4556,694000.0
2005-05-31 10:00:00,5.79,5.81,5.79,5.8,596800.0,4.4556,4.471,4.4556,4.4633,596800.0
2005-05-31 10:30:00,5.8,5.81,5.78,5.79,715200.0,4.4633,4.471,4.4479,4.4556,715200.0
2005-05-31 11:00:00,5.79,5.79,5.76,5.76,641600.0,4.4556,4.4556,4.4325,4.4325,641600.0
2005-05-31 11:30:00,5.76,5.76,5.75,5.75,593600.0,4.4325,4.4325,4.4248,4.4248,593600.0
2005-05-31 12:00:00,5.75,5.75,5.74,5.75,249600.0,4.4248,4.4248,4.4171,4.4248,249600.0
2005-05-31 12:30:00,5.75,5.75,5.74,5.74,609200.0,4.4248,4.4248,4.4171,4.4171,609200.0
2005-05-31 13:00:00,5.74,5.75,5.73,5.74,454000.0,4.4171,4.4248,4.4094,4.4171,454000.0
2005-05-31 13:30:00,5.74,5.76,5.73,5.76,516400.0,4.4171,4.4325,4.4094,4.4325,516400.0
2005-05-31 14:00:00,5.76,5.76,5.75,5.76,478000.0,4.4325,4.4325,4.4248,4.4325,478000.0
2005-05-31 14:30:00,5.76,5.78,5.75,5.75,597200.0,4.4325,4.4479,4.4248,4.4248,597200.0
2005-05-31 15:00:00,5.75,5.76,5.75,5.75,616000.0,4.4248,4.4325,4.4248,4.4248,616000.0
2005-05-31 15:30:00,5.74,5.75,5.73,5.73,1038000.0,4.4171,4.4248,4.4094,4.4094,1038000.0
2005-06-01 09:30:00,5.72,5.78,5.67,5.73,1079200.0,4.4017,4.4479,4.3632,4.4094,1079200.0
2005-06-01 10:00:00,5.73,5.75,5.72,5.73,1989600.0,4.4094,4.4248,4.4017,4.4094,1989600.0
2005-06-01 10:30:00,5.73,5.73,5.71,5.72,884800.0,4.4094,4.4094,4.394,4.4017,884800.0
2005-06-01 11:00:00,5.72,5.74,5.71,5.74,1160000.0,4.4017,4.4171,4.394,4.4171,1160000.0
2005-06-01 11:30:00,5.74,5.75,5.72,5.75,625600.0,4.4171,4.4248,4.4017,4.4248,625600.0
2005-06-01 12:00:00,5.75,5.75,5.74,5.75,370000.0,4.4248,4.4248,4.4171,4.4248,370000.0
2005-06-01 12:30:00,5.75,5.75,5.74,5.75,749600.0,4.4248,4.4248,4.4171,4.4248,749600.0
2005-06-01 13:00:00,5.75,5.75,5.74,5.74,560800.0,4.4248,4.4248,4.4171,4.4171,560800.0
2005-06-01 13:30:00,5.74,5.74,5.72,5.73,749200.0,4.4171,4.4171,4.4017,4.4094,749200.0
2005-06-01 14:00:00,5.73,5.73,5.71,5.71,516400.0,4.4094,4.4094,4.394,4.394,516400.0
2005-06-01 14:30:00,5.71,5.73,5.69,5.7,426400.0,4.394,4.4094,4.3786,4.3863,426400.0
2005-06-01 15:00:00,5.7,5.71,5.69,5.7,536400.0,4.3863,4.394,4.3786,4.3863,536400.0
2005-06-01 15:30:00,5.7,5.72,5.7,5.72,691600.0,4.3863,4.4017,4.3863,4.4017,691600.0
2005-06-02 09:30:00,5.69,5.75,5.69,5.73,1235600.0,4.3786,4.4248,4.3786,4.4094,1235600.0
2005-06-02 10:00:00,5.73,5.75,5.71,5.72,1022800.0,4.4094,4.4248,4.394,4.4017,1022800.0
2005-06-02 10:30:00,5.72,5.72,5.69,5.7,1370400.0,4.4017,4.4017,4.3786,4.3863,1370400.0
2005-06-02 11:00:00,5.7,5.7,5.68,5.7,748400.0,4.3863,4.3863,4.3709,4.3863,748400.0
2005-06-02 11:30:00,5.69,5.71,5.69,5.7,953600.0,4.3786,4.394,4.3786,4.3863,953600.0
2005-06-02 12:00:00,5.7,5.72,5.7,5.71,625200.0,4.3863,4.4017,4.3863,4.394,625200.0
2005-06-02 12:30:00,5.71,5.71,5.71,5.71,439200.0,4.394,4.394,4.394,4.394,439200.0
2005-06-02 13:00:00,5.71,5.72,5.71,5.72,690400.0,4.394,4.4017,4.394,4.4017,690400.0
2005-06-02 13:30:00,5.72,5.73,5.71,5.73,565200.0,4.4017,4.4094,4.394,4.4094,565200.0
2005-06-02 14:00:00,5.73,5.74,5.73,5.74,523200.0,4.4094,4.4171,4.4094,4.4171,523200.0
2005-06-02 14:30:00,5.74,5.74,5.73,5.73,631600.0,4.4171,4.4171,4.4094,4.4094,631600.0
2005-06-02 15:00:00,5.73,5.75,5.73,5.75,780400.0,4.4094,4.4248,4.4094,4.4248,780400.0
2005-06-02 15:30:00,5.75,5.75,5.74,5.74,1391200.0,4.4248,4.4248,4.4171,4.4171,1391200.0
2005-06-03 09:30:00,5.73,5.76,5.72,5.76,390400.0,4.4094,4.4325,4.4017,4.4325,390400.0
2005-06-03 10:00:00,5.76,5.77,5.74,5.75,387200.0,4.4325,4.4402,4.4171,4.4248,387200.0
2005-06-03 10:30:00,5.75,5.75,5.73,5.73,333200.0,4.4248,4.4248,4.4094,4.4094,333200.0
2005-06-03 11:00:00,5.73,5.74,5.71,5.72,439600.0,4.4094,4.4171,4.394,4.4017,439600.0
2005-06-03 11:30:00,5.72,5.72,5.65,5.67,915200.0,4.4017,4.4017,4.3479,4.3632,915200.0
2005-06-03 12:00:00,5.67,5.67,5.65,5.65,663600.0,4.3632,4.3632,4.3479,4.3479,663600.0
2005-06-03 12:30:00,5.65,5.68,5.65,5.67,726800.0,4.3479,4.3709,4.3479,4.3632,726800.0
2005-06-03 13:00:00,5.67,5.68,5.65,5.65,838000.0,4.3632,4.3709,4.3479,4.3479,838000.0
2005-06-03 13:30:00,5.65,5.66,5.64,5.65,1140000.0,4.3479,4.3556,4.3402,4.3479,1140000.0
2005-06-03 14:00:00,5.65,5.67,5.64,5.66,471200.0,4.3479,4.3632,4.3402,4.3556,471200.0
2005-06-03 14:30:00,5.66,5.68,5.65,5.66,1197200.0,4.3556,4.3709,4.3479,4.3556,1197200.0
2005-06-03 15:00:00,5.66,5.68,5.64,5.65,1662000.0,4.3556,4.3709,4.3402,4.3479,1662000.0
2005-06-03 15:30:00,5.65,5.69,5.65,5.67,1628000.0,4.3479,4.3786,4.3479,4.3632,1628000.0
2005-06-06 09:30:00,5.68,5.72,5.68,5.68,262400.0,4.3709,4.4017,4.3709,4.3709,262400.0
2005-06-06 10:00:00,5.69,5.7,5.68,5.68,201600.0,4.3786,4.3863,4.3709,4.3709,201600.0
2005-06-06 10:30:00,5.68,5.7,5.68,5.68,300000.0,4.3709,4.3863,4.3709,4.3709,300000.0
2005-06-06 11:00:00,5.68,5.69,5.68,5.69,317600.0,4.3709,4.3786,4.3709,4.3786,317600.0
2005-06-06 11:30:00,5.69,5.69,5.68,5.69,385200.0,4.3786,4.3786,4.3709,4.3786,385200.0
2005-06-06 12:00:00,5.69,5.7,5.68,5.69,327600.0,4.3786,4.3863,4.3709,4.3786,327600.0
2005-06-06 12:30:00,5.68,5.7,5.68,5.68,139600.0,4.3709,4.3863,4.3709,4.3709,139600.0
2005-06-06 13:00:00,5.68,5.69,5.68,5.69,177200.0,4.3709,4.3786,4.3709,4.3786,177200.0
2005-06-06 13:30:00,5.69,5.7,5.68,5.7,456400.0,4.3786,4.3863,4.3709,4.3863,456400.0
2005-06-06 14:00:00,5.69,5.7,5.69,5.69,453600.0,4.3786,4.3863,4.3786,4.3786,453600.0
2005-06-06 14:30:00,5.69,5.7,5.68,5.69,417600.0,4.3786,4.3863,4.3709,4.3786,417600.0
2005-06-06 15:00:00,5.69,5.71,5.68,5.7,685200.0,4.3786,4.394,4.3709,4.3863,685200.0
2005-06-06 15:30:00,5.71,5.72,5.7,5.71,1188800.0,4.394,4.4017,4.3863,4.394,1188800.0
2005-06-07 09:30:00,5.74,5.76,5.71,5.76,1127600.0,4.4171,4.4325,4.394,4.4325,1127600.0
2005-06-07 10:00:00,5.76,5.8,5.76,5.79,1278800.0,4.4325,4.4633,4.4325,4.4556,1278800.0
2005-06-07 10:30:00,5.79,5.79,5.77,5.78,678800.0,4.4556,4.4556,4.4402,4.4479,678800.0
2005-06-07 11:00:00,5.78,5.79,5.77,5.77,922400.0,4.4479,4.4556,4.4402,4.4402,922400.0
2005-06-07 11:30:00,5.78,5.78,5.77,5.78,653600.0,4.4479,4.4479,4.4402,4.4479,653600.0
2005-06-07 12:00:00,5.78,5.79,5.77,5.79,400800.0,4.4479,4.4556,4.4402,4.4556,400800.0
2005-06-07 12:30:00,5.79,5.81,5.79,5.8,610000.0,4.4556,4.471,4.4556,4.4633,610000.0
2005-06-07 13:00:00,5.8,5.81,5.8,5.8,265200.0,4.4633,4.471,4.4633,4.4633,265200.0
2005-06-07 13:30:00,5.8,5.8,5.79,5.8,444000.0,4.4633,4.4633,4.4556,4.4633,444000.0
2005-06-07 14:00:00,5.8,5.8,5.77,5.77,847600.0,4.4633,4.4633,4.4402,4.4402,847600.0
2005-06-07 14:30:00,5.77,5.79,5.77,5.79,428400.0,4.4402,4.4556,4.4402,4.4556,428400.0
2005-06-07 15:00:00,5.79,5.79,5.78,5.79,502000.0,4.4556,4.4556,4.4479,4.4556,502000.0
2005-06-07 15:30:00,5.78,5.79,5.77,5.78,1119600.0,4.4479,4.4556,4.4402,4.4479,1119600.0
2005-06-08 09:30:00,5.79,5.79,5.74,5.77,579200.0,4.4556,4.4556,4.4171,4.4402,579200.0
2005-06-08 10:00:00,5.77,5.77,5.75,5.75,395600.0,4.4402,4.4402,4.4248,4.4248,395600.0
2005-06-08 10:30:00,5.75,5.76,5.72,5.75,404000.0,4.4248,4.4325,4.4017,4.4248,404000.0
2005-06-08 11:00:00,5.75,5.75,5.74,5.75,270400.0,4.4248,4.4248,4.4171,4.4248,270400.0
2005-06-08 11:30:00,5.75,5.76,5.75,5.75,295200.0,4.4248,4.4325,4.4248,4.4248,295200.0
2005-06-08 12:00:00,5.76,5.76,5.74,5.75,182000.0,4.4325,4.4325,4.4171,4.4248,182000.0
2005-06-08 12:30:00,5.75,5.76,5.75,5.75,219200.0,4.4248,4.4325,4.4248,4.4248,219200.0
2005-06-08 13:00:00,5.75,5.75,5.74,5.74,403200.0,4.4248,4.4248,4.4171,4.4171,403200.0
2005-06-08 13:30:00,5.74,5.74,5.73,5.73,374800.0,4.4171,4.4171,4.4094,4.4094,374800.0
2005-06-08 14:00:00,5.73,5.74,5.71,5.73,357200.0,4.4094,4.4171,4.394,4.4094,357200.0
2005-06-08 14:30:00,5.73,5.73,5.71,5.71,260800.0,4.4094,4.4094,4.394,4.394,260800.0
2005-06-08 15:00:00,5.71,5.71,5.69,5.69,309200.0,4.394,4.394,4.3786,4.3786,309200.0
2005-06-08 15:30:00,5.69,5.69,5.68,5.68,717200.0,4.3786,4.3786,4.3709,4.3709,717200.0
2005-06-09 09:30:00,5.68,5.7,5.66,5.7,340400.0,4.3709,4.3863,4.3556,4.3863,340400.0
2005-06-09 10:00:00,5.7,5.71,5.69,5.69,488000.0,4.3863,4.394,4.3786,4.3786,488000.0
2005-06-09 10:30:00,5.69,5.7,5.68,5.7,466000.0,4.3786,4.3863,4.3709,4.3863,466000.0
2005-06-09 11:00:00,5.69,5.71,5.68,5.7,546800.0,4.3786,4.394,4.3709,4.3863,546800.0
2005-06-09 11:30:00,5.7,5.76,5.7,5.76,578000.0,4.3863,4.4325,4.3863,4.4325,578000.0
2005-06-09 12:00:00,5.76,5.78,5.76,5.78,352000.0,4.4325,4.4479,4.4325,4.4479,352000.0
2005-06-09 12:30:00,5.78,5.79,5.77,5.78,237200.0,4.4479,4.4556,4.4402,4.4479,237200.0
2005-06-09 13:00:00,5.78,5.78,5.75,5.76,530800.0,4.4479,4.4479,4.4248,4.4325,530800.0
2005-06-09 13:30:00,5.75,5.76,5.75,5.76,342400.0,4.4248,4.4325,4.4248,4.4325,342400.0
2005-06-09 14:00:00,5.76,5.76,5.75,5.75,312400.0,4.4325,4.4325,4.4248,4.4248,312400.0
2005-06-09 14:30:00,5.75,5.77,5.74,5.74,714800.0,4.4248,4.4402,4.4171,4.4171,714800.0
2005-06-09 15:00:00,5.74,5.76,5.74,5.74,440400.0,4.4171,4.4325,4.4171,4.4171,440400.0
2005-06-09 15:30:00,5.74,5.79,5.74,5.78,1063200.0,4.4171,4.4556,4.4171,4.4479,1063200.0
2005-06-10 09:30:00,5.8,5.84,5.79,5.84,1127200.0,4.4633,4.4941,4.4556,4.4941,1127200.0
2005-06-10 10:00:00,5.83,5.85,5.81,5.82,723600.0,4.4864,4.5018,4.471,4.4787,723600.0
2005-06-10 10:30:00,5.82,5.82,5.81,5.82,606400.0,4.4787,4.4787,4.471,4.4787,606400.0
2005-06-10 11:00:00,5.82,5.83,5.82,5.82,626400.0,4.4787,4.4864,4.4787,4.4787,626400.0
2005-06-10 11:30:00,5.82,5.83,5.79,5.79,422800.0,4.4787,4.4864,4.4556,4.4556,422800.0
2005-06-10 12:00:00,5.79,5.81,5.79,5.8,514400.0,4.4556,4.471,4.4556,4.4633,514400.0
2005-06-10 12:30:00,5.8,5.8,5.79,5.8,429200.0,4.4633,4.4633,4.4556,4.4633,429200.0
2005-06-10 13:00:00,5.8,5.81,5.8,5.8,798800.0,4.4633,4.471,4.4633,4.4633,798800.0
2005-06-10 13:30:00,5.8,5.82,5.8,5.8,304800.0,4.4633,4.4787,4.4633,4.4633,304800.0
2005-06-10 14:00:00,5.8,5.8,5.78,5.78,1620000.0,4.4633,4.4633,4.4479,4.4479,1620000.0
2005-06-10 14:30:00,5.78,5.8,5.78,5.79,787200.0,4.4479,4.4633,4.4479,4.4556,787200.0
2005-06-10 15:00:00,5.79,5.86,5.79,5.85,1784000.0,4.4556,4.5095,4.4556,4.5018,1784000.0
2005-06-10 15:30:00,5.85,5.86,5.82,5.83,1288000.0,4.5018,4.5095,4.4787,4.4864,1288000.0
2005-06-13 09:30:00,5.83,5.85,5.8,5.81,588400.0,4.4864,4.5018,4.4633,4.471,588400.0
2005-06-13 10:00:00,5.81,5.81,5.79,5.79,873600.0,4.471,4.471,4.4556,4.4556,873600.0
2005-06-13 10:30:00,5.79,5.84,5.79,5.83,519200.0,4.4556,4.4941,4.4556,4.4864,519200.0
2005-06-13 11:00:00,5.83,5.85,5.83,5.84,367200.0,4.4864,4.5018,4.4864,4.4941,367200.0
2005-06-13 11:30:00,5.84,5.84,5.82,5.83,219200.0,4.4941,4.4941,4.4787,4.4864,219200.0
2005-06-13 12:00:00,5.83,5.84,5.82,5.83,174400.0,4.4864,4.4941,4.4787,4.4864,174400.0
2005-06-13 12:30:00,5.83,5.84,5.82,5.83,119600.0,4.4864,4.4941,4.4787,4.4864,119600.0
2005-06-13 13:00:00,5.83,5.84,5.82,5.83,243200.0,4.4864,4.4941,4.4787,4.4864,243200.0
2005-06-13 13:30:00,5.83,5.86,5.82,5.85,927200.0,4.4864,4.5095,4.4787,4.5018,927200.0
2005-06-13 14:00:00,5.85,5.86,5.83,5.83,663600.0,4.5018,4.5095,4.4864,4.4864,663600.0
2005-06-13 14:30:00,5.83,5.84,5.83,5.83,432800.0,4.4864,4.4941,4.4864,4.4864,432800.0
2005-06-13 15:00:00,5.83,5.83,5.82,5.82,464400.0,4.4864,4.4864,4.4787,4.4787,464400.0
2005-06-13 15:30:00,5.82,5.83,5.81,5.82,460400.0,4.4787,4.4864,4.471,4.4787,460400.0
2005-06-14 09:30:00,5.79,5.85,5.79,5.84,453200.0,4.4556,4.5018,4.4556,4.4941,453200.0
2005-06-14 10:00:00,5.84,5.85,5.82,5.84,541200.0,4.4941,4.5018,4.4787,4.4941,541200.0
2005-06-14 10:30:00,5.84,5.88,5.84,5.87,589600.0,4.4941,4.5248,4.4941,4.5172,589600.0
2005-06-14 11:00:00,5.87,5.91,5.87,5.9,1084000.0,4.5172,4.5479,4.5172,4.5402,1084000.0
2005-06-14 11:30:00,5.9,5.91,5.89,5.9,443600.0,4.5402,4.5479,4.5325,4.5402,443600.0
2005-06-14 12:00:00,5.9,5.91,5.9,5.91,664800.0,4.5402,4.5479,4.5402,4.5479,664800.0
2005-06-14 12:30:00,5.91,5.92,5.91,5.91,307200.0,4.5479,4.5556,4.5479,4.5479,307200.0
2005-06-14 13:00:00,5.91,5.95,5.91,5.94,882800.0,4.5479,4.5787,4.5479,4.571,882800.0
2005-06-14 13:30:00,5.94,5.98,5.94,5.98,543600.0,4.571,4.6018,4.571,4.6018,543600.0
2005-06-14 14:00:00,5.98,5.99,5.95,5.95,488000.0,4.6018,4.6095,4.5787,4.5787,488000.0
2005-06-14 14:30:00,5.95,5.97,5.94,5.95,612800.0,4.5787,4.5941,4.571,4.5787,612800.0
2005-06-14 15:00:00,5.95,5.97,5.95,5.96,948800.0,4.5787,4.5941,4.5787,4.5864,948800.0
2005-06-14 15:30:00,5.96,6.0,5.96,6.0,2036400.0,4.5864,4.6172,4.5864,4.6172,2036400.0
2005-06-15 09:30:00,6.04,6.05,5.98,5.98,1341600.0,4.648,4.6557,4.6018,4.6018,1341600.0
2005-06-15 10:00:00,5.98,6.0,5.93,5.93,948800.0,4.6018,4.6172,4.5633,4.5633,948800.0
2005-06-15 10:30:00,5.93,5.94,5.88,5.89,926800.0,4.5633,4.571,4.5248,4.5325,926800.0
2005-06-15 11:00:00,5.89,5.93,5.88,5.93,1047200.0,4.5325,4.5633,4.5248,4.5633,1047200.0
2005-06-15 11:30:00,5.93,5.93,5.92,5.93,681200.0,4.5633,4.5633,4.5556,4.5633,681200.0
2005-06-15 12:00:00,5.93,5.93,5.92,5.92,208000.0,4.5633,4.5633,4.5556,4.5556,208000.0
2005-06-15 12:30:00,5.92,5.93,5.92,5.93,195200.0,4.5556,4.5633,4.5556,4.5633,195200.0
2005-06-15 13:00:00,5.93,5.94,5.92,5.92,605200.0,4.5633,4.571,4.5556,4.5556,605200.0
2005-06-15 13:30:00,5.92,5.94,5.91,5.94,325200.0,4.5556,4.571,4.5479,4.571,325200.0
2005-06-15 14:00:00,5.94,5.96,5.94,5.94,504400.0,4.571,4.5864,4.571,4.571,504400.0
2005-06-15 14:30:00,5.94,5.96,5.93,5.95,586000.0,4.571,4.5864,4.5633,4.5787,586000.0
2005-06-15 15:00:00,5.95,5.98,5.95,5.98,1053600.0,4.5787,4.6018,4.5787,4.6018,1053600.0
2005-06-15 15:30:00,5.98,6.0,5.97,6.0,1380000.0,4.6018,4.6172,4.5941,4.6172,1380000.0
2005-06-16 09:30:00,5.98,5.99,5.95,5.95,1334400.0,4.6018,4.6095,4.5787,4.5787,1334400.0
2005-06-16 10:00:00,5.96,5.96,5.93,5.95,791200.0,4.5864,4.5864,4.5633,4.5787,791200.0
2005-06-16 10:30:00,5.95,5.98,5.95,5.97,716400.0,4.5787,4.6018,4.5787,4.5941,716400.0
2005-06-16 11:00:00,5.97,5.98,5.96,5.97,1731600.0,4.5941,4.6018,4.5864,4.5941,1731600.0
2005-06-16 11:30:00,5.97,6.0,5.97,6.0,508400.0,4.5941,4.6172,4.5941,4.6172,508400.0
2005-06-16 12:00:00,6.0,6.0,5.97,5.99,452400.0,4.6172,4.6172,4.5941,4.6095,452400.0
2005-06-16 12:30:00,5.99,6.0,5.99,5.99,234400.0,4.6095,4.6172,4.6095,4.6095,234400.0
2005-06-16 13:00:00,6.0,6.0,6.0,6.0,290800.0,4.6172,4.6172,4.6172,4.6172,290800.0
2005-06-16 13:30:00,6.0,6.01,6.0,6.0,344000.0,4.6172,4.6249,4.6172,4.6172,344000.0
2005-06-16 14:00:00,6.0,6.0,5.99,6.0,404000.0,4.6172,4.6172,4.6095,4.6172,404000.0
2005-06-16 14:30:00,5.99,6.05,5.99,6.04,1416800.0,4.6095,4.6557,4.6095,4.648,1416800.0
2005-06-16 15:00:00,6.04,6.06,6.03,6.06,1068800.0,4.648,4.6634,4.6403,4.6634,1068800.0
2005-06-16 15:30:00,6.06,6.06,6.06,6.06,1406400.0,4.6634,4.6634,4.6634,4.6634,1406400.0
2005-06-17 09:30:00,6.06,6.12,6.06,6.09,2999200.0,4.6634,4.7095,4.6634,4.6865,2999200.0
2005-06-17 10:00:00,6.09,6.1,6.08,6.08,1308800.0,4.6865,4.6941,4.6788,4.6788,1308800.0
2005-06-17 10:30:00,6.08,6.11,6.08,6.11,484400.0,4.6788,4.7018,4.6788,4.7018,484400.0
2005-06-17 11:00:00,6.11,6.11,6.1,6.1,789200.0,4.7018,4.7018,4.6941,4.6941,789200.0
2005-06-17 11:30:00,6.11,6.11,6.09,6.11,914800.0,4.7018,4.7018,4.6865,4.7018,914800.0
2005-06-17 12:00:00,6.11,6.11,6.1,6.1,742400.0,4.7018,4.7018,4.6941,4.6941,742400.0
2005-06-17 12:30:00,6.1,6.12,6.1,6.12,460400.0,4.6941,4.7095,4.6941,4.7095,460400.0
2005-06-17 13:00:00,6.12,6.12,6.11,6.12,736400.0,4.7095,4.7095,4.7018,4.7095,736400.0
2005-06-17 13:30:00,6.12,6.12,6.11,6.12,281600.0,4.7095,4.7095,4.7018,4.7095,281600.0
2005-06-17 14:00:00,6.12,6.12,6.11,6.12,452000.0,4.7095,4.7095,4.7018,4.7095,452000.0
2005-06-17 14:30:00,6.12,6.12,6.11,6.11,612000.0,4.7095,4.7095,4.7018,4.7018,612000.0
2005-06-17 15:00:00,6.11,6.12,6.11,6.12,832400.0,4.7018,4.7095,4.7018,4.7095,832400.0
2005-06-17 15:30:00,6.12,6.14,6.12,6.13,1144000.0,4.7095,4.7249,4.7095,4.7172,1144000.0
2005-06-20 09:30:00,6.06,6.06,6.02,6.03,768800.0,4.6634,4.6634,4.6326,4.6403,768800.0
2005-06-20 10:00:00,6.03,6.08,6.03,6.08,678800.0,4.6403,4.6788,4.6403,4.6788,678800.0
2005-06-20 10:30:00,6.09,6.1,6.07,6.07,438000.0,4.6865,4.6941,4.6711,4.6711,438000.0
2005-06-20 11:00:00,6.07,6.07,6.05,6.05,271600.0,4.6711,4.6711,4.6557,4.6557,271600.0
2005-06-20 11:30:00,6.05,6.05,6.04,6.05,320000.0,4.6557,4.6557,4.648,4.6557,320000.0
2005-06-20 12:00:00,6.05,6.05,6.04,6.05,340800.0,4.6557,4.6557,4.648,4.6557,340800.0
2005-06-20 12:30:00,6.05,6.06,6.05,6.06,373600.0,4.6557,4.6634,4.6557,4.6634,373600.0
2005-06-20 13:00:00,6.05,6.06,6.05,6.05,275600.0,4.6557,4.6634,4.6557,4.6557,275600.0
2005-06-20 13:30:00,6.05,6.07,6.04,6.06,346000.0,4.6557,4.6711,4.648,4.6634,346000.0
2005-06-20 14:00:00,6.06,6.07,6.06,6.06,366800.0,4.6634,4.6711,4.6634,4.6634,366800.0
2005-06-20 14:30:00,6.06,6.06,6.05,6.06,378000.0,4.6634,4.6634,4.6557,4.6634,378000.0
2005-06-20 15:00:00,6.06,6.07,6.06,6.07,451200.0,4.6634,4.6711,4.6634,4.6711,451200.0
2005-06-20 15:30:00,6.07,6.08,6.07,6.07,630000.0,4.6711,4.6788,4.6711,4.6711,630000.0
2005-06-21 09:30:00,6.06,6.06,6.03,6.03,291600.0,4.6634,4.6634,4.6403,4.6403,291600.0
2005-06-21 10:00:00,6.03,6.09,6.02,6.09,611600.0,4.6403,4.6865,4.6326,4.6865,611600.0
2005-06-21 10:30:00,6.09,6.12,6.08,6.08,401200.0,4.6865,4.7095,4.6788,4.6788,401200.0
2005-06-21 11:00:00,6.08,6.08,6.07,6.07,323200.0,4.6788,4.6788,4.6711,4.6711,323200.0
2005-06-21 11:30:00,6.07,6.09,6.07,6.08,215200.0,4.6711,4.6865,4.6711,4.6788,215200.0
2005-06-21 12:00:00,6.08,6.08,6.06,6.07,188800.0,4.6788,4.6788,4.6634,4.6711,188800.0
2005-06-21 12:30:00,6.07,6.08,6.06,6.08,235200.0,4.6711,4.6788,4.6634,4.6788,235200.0
2005-06-21 13:00:00,6.07,6.08,6.07,6.08,287600.0,4.6711,4.6788,4.6711,4.6788,287600.0
2005-06-21 13:30:00,6.08,6.08,6.07,6.07,238800.0,4.6788,4.6788,4.6711,4.6711,238800.0
2005-06-21 14:00:00,6.07,6.08,6.07,6.08,504400.0,4.6711,4.6788,4.6711,4.6788,504400.0
2005-06-21 14:30:00,6.08,6.08,6.07,6.07,509600.0,4.6788,4.6788,4.6711,4.6711,509600.0
2005-06-21 15:00:00,6.07,6.07,6.06,6.07,504800.0,4.6711,4.6711,4.6634,4.6711,504800.0
2005-06-21 15:30:00,6.07,6.08,6.06,6.08,731200.0,4.6711,4.6788,4.6634,4.6788,731200.0
2005-06-22 09:30:00,6.08,6.11,6.08,6.1,815600.0,4.6788,4.7018,4.6788,4.6941,815600.0
2005-06-22 10:00:00,6.1,6.1,6.07,6.08,447200.0,4.6941,4.6941,4.6711,4.6788,447200.0
2005-06-22 10:30:00,6.08,6.09,6.07,6.08,677200.0,4.6788,4.6865,4.6711,4.6788,677200.0
2005-06-22 11:00:00,6.08,6.08,6.07,6.08,564800.0,4.6788,4.6788,4.6711,4.6788,564800.0
2005-06-22 11:30:00,6.08,6.09,6.08,6.08,376000.0,4.6788,4.6865,4.6788,4.6788,376000.0
2005-06-22 12:00:00,6.08,6.1,6.08,6.09,302400.0,4.6788,4.6941,4.6788,4.6865,302400.0
2005-06-22 12:30:00,6.09,6.1,6.09,6.1,620800.0,4.6865,4.6941,4.6865,4.6941,620800.0
2005-06-22 13:00:00,6.1,6.1,6.09,6.1,315200.0,4.6941,4.6941,4.6865,4.6941,315200.0
2005-06-22 13:30:00,6.1,6.1,6.09,6.1,146800.0,4.6941,4.6941,4.6865,4.6941,146800.0
2005-06-22 14:00:00,6.1,6.1,6.08,6.1,457200.0,4.6941,4.6941,4.6788,4.6941,457200.0
2005-06-22 14:30:00,6.09,6.11,6.09,6.11,590000.0,4.6865,4.7018,4.6865,4.7018,590000.0
2005-06-22 15:00:00,6.11,6.16,6.11,6.15,977200.0,4.7018,4.7403,4.7018,4.7326,977200.0
2005-06-22 15:30:00,6.15,6.17,6.14,6.14,1684000.0,4.7326,4.748,4.7249,4.7249,1684000.0
2005-06-23 09:30:00,6.11,6.17,6.09,6.13,340000.0,4.7018,4.748,4.6865,4.7172,340000.0
2005-06-23 10:00:00,6.12,6.13,6.09,6.11,416000.0,4.7095,4.7172,4.6865,4.7018,416000.0
2005-06-23 10:30:00,6.1,6.1,6.07,6.08,648000.0,4.6941,4.6941,4.6711,4.6788,648000.0
2005-06-23 11:00:00,6.09,6.11,6.08,6.11,489200.0,4.6865,4.7018,4.6788,4.7018,489200.0
2005-06-23 11:30:00,6.11,6.13,6.09,6.1,399600.0,4.7018,4.7172,4.6865,4.6941,399600.0
2005-06-23 12:00:00,6.1,6.11,6.09,6.11,334800.0,4.6941,4.7018,4.6865,4.7018,334800.0
2005-06-23 12:30:00,6.11,6.12,6.1,6.1,333600.0,4.7018,4.7095,4.6941,4.6941,333600.0
2005-06-23 13:00:00,6.1,6.11,6.09,6.1,276800.0,4.6941,4.7018,4.6865,4.6941,276800.0
2005-06-23 13:30:00,6.1,6.1,6.08,6.09,614400.0,4.6941,4.6941,4.6788,4.6865,614400.0
2005-06-23 14:00:00,6.09,6.1,6.08,6.09,423600.0,4.6865,4.6941,4.6788,4.6865,423600.0
2005-06-23 14:30:00,6.09,6.1,6.08,6.08,420000.0,4.6865,4.6941,4.6788,4.6788,420000.0
2005-06-23 15:00:00,6.08,6.08,6.04,6.04,605200.0,4.6788,4.6788,4.648,4.648,605200.0
2005-06-23 15:30:00,6.04,6.04,6.0,6.0,1192800.0,4.648,4.648,4.6172,4.6172,1192800.0
2005-06-24 09:30:00,6.0,6.01,5.93,5.95,421600.0,4.6172,4.6249,4.5633,4.5787,421600.0
2005-06-24 10:00:00,5.95,5.96,5.93,5.93,352000.0,4.5787,4.5864,4.5633,4.5633,352000.0
2005-06-24 10:30:00,5.93,5.94,5.91,5.93,408400.0,4.5633,4.571,4.5479,4.5633,408400.0
2005-06-24 11:00:00,5.93,5.97,5.93,5.97,382400.0,4.5633,4.5941,4.5633,4.5941,382400.0
2005-06-24 11:30:00,5.97,5.98,5.93,5.94,354800.0,4.5941,4.6018,4.5633,4.571,354800.0
2005-06-24 12:00:00,5.95,5.96,5.94,5.95,606000.0,4.5787,4.5864,4.571,4.5787,606000.0
2005-06-24 12:30:00,5.95,5.98,5.95,5.98,350800.0,4.5787,4.6018,4.5787,4.6018,350800.0
2005-06-24 13:00:00,5.98,5.99,5.97,5.97,704000.0,4.6018,4.6095,4.5941,4.5941,704000.0
2005-06-24 13:30:00,5.97,5.98,5.97,5.97,330000.0,4.5941,4.6018,4.5941,4.5941,330000.0
2005-06-24 14:00:00,5.97,5.97,5.95,5.96,508400.0,4.5941,4.5941,4.5787,4.5864,508400.0
2005-06-24 14:30:00,5.96,5.99,5.96,5.96,344000.0,4.5864,4.6095,4.5864,4.5864,344000.0
2005-06-24 15:00:00,5.96,5.99,5.96,5.97,615200.0,4.5864,4.6095,4.5864,4.5941,615200.0
2005-06-24 15:30:00,5.97,5.98,5.95,5.96,624800.0,4.5941,4.6018,4.5787,4.5864,624800.0
2005-06-27 09:30:00,5.95,5.97,5.94,5.96,358000.0,4.5787,4.5941,4.571,4.5864,358000.0
2005-06-27 10:00:00,5.96,5.96,5.95,5.96,492800.0,4.5864,4.5864,4.5787,4.5864,492800.0
2005-06-27 10:30:00,5.96,5.96,5.94,5.94,370000.0,4.5864,4.5864,4.571,4.571,370000.0
2005-06-27 11:00:00,5.94,5.95,5.93,5.95,344800.0,4.571,4.5787,4.5633,4.5787,344800.0
2005-06-27 11:30:00,5.94,5.95,5.93,5.95,125600.0,4.571,4.5787,4.5633,4.5787,125600.0
2005-06-27 12:00:00,5.94,5.96,5.94,5.96,160400.0,4.571,4.5864,4.571,4.5864,160400.0
2005-06-27 12:30:00,5.96,5.97,5.94,5.96,186400.0,4.5864,4.5941,4.571,4.5864,186400.0
2005-06-27 13:00:00,5.96,5.96,5.95,5.96,111200.0,4.5864,4.5864,4.5787,4.5864,111200.0
2005-06-27 13:30:00,5.96,5.98,5.96,5.96,286800.0,4.5864,4.6018,4.5864,4.5864,286800.0
2005-06-27 14:00:00,5.96,5.97,5.95,5.97,1849200.0,4.5864,4.5941,4.5787,4.5941,1849200.0
2005-06-27 14:30:00,5.97,5.97,5.96,5.96,159600.0,4.5941,4.5941,4.5864,4.5864,159600.0
2005-06-27 15:00:00,5.96,5.97,5.96,5.97,212400.0,4.5864,4.5941,4.5864,4.5941,212400.0
2005-06-27 15:30:00,5.97,5.97,5.95,5.96,465600.0,4.5941,4.5941,4.5787,4.5864,465600.0
2005-06-28 09:30:00,5.98,6.06,5.98,6.04,574000.0,4.6018,4.6634,4.6018,4.648,574000.0
2005-06-28 10:00:00,6.04,6.04,6.02,6.04,497600.0,4.648,4.648,4.6326,4.648,497600.0
2005-06-28 10:30:00,6.04,6.04,6.02,6.03,182000.0,4.648,4.648,4.6326,4.6403,182000.0
2005-06-28 11:00:00,6.02,6.04,6.02,6.04,504400.0,4.6326,4.648,4.6326,4.648,504400.0
2005-06-28 11:30:00,6.04,6.06,6.04,6.05,257600.0,4.648,4.6634,4.648,4.6557,257600.0
2005-06-28 12:00:00,6.05,6.06,6.04,6.06,204400.0,4.6557,4.6634,4.648,4.6634,204400.0
2005-06-28 12:30:00,6.06,6.07,6.06,6.07,227600.0,4.6634,4.6711,4.6634,4.6711,227600.0
2005-06-28 13:00:00,6.07,6.09,6.07,6.08,348800.0,4.6711,4.6865,4.6711,4.6788,348800.0
2005-06-28 13:30:00,6.08,6.09,6.08,6.08,209600.0,4.6788,4.6865,4.6788,4.6788,209600.0
2005-06-28 14:00:00,6.08,6.09,6.06,6.07,320800.0,4.6788,4.6865,4.6634,4.6711,320800.0
2005-06-28 14:30:00,6.07,6.08,6.07,6.07,256800.0,4.6711,4.6788,4.6711,4.6711,256800.0
2005-06-28 15:00:00,6.07,6.07,6.06,6.07,289600.0,4.6711,4.6711,4.6634,4.6711,289600.0
2005-06-28 15:30:00,6.07,6.09,6.06,6.09,656400.0,4.6711,4.6865,4.6634,4.6865,656400.0
2005-06-29 09:30:00,6.1,6.1,6.05,6.05,455600.0,4.6941,4.6941,4.6557,4.6557,455600.0
2005-06-29 10:00:00,6.05,6.08,6.05,6.07,416800.0,4.6557,4.6788,4.6557,4.6711,416800.0
2005-06-29 10:30:00,6.08,6.12,6.07,6.12,627600.0,4.6788,4.7095,4.6711,4.7095,627600.0
2005-06-29 11:00:00,6.12,6.12,6.1,6.11,403200.0,4.7095,4.7095,4.6941,4.7018,403200.0
2005-06-29 11:30:00,6.11,6.12,6.11,6.11,496400.0,4.7018,4.7095,4.7018,4.7018,496400.0
2005-06-29 12:00:00,6.11,6.11,6.1,6.11,316800.0,4.7018,4.7018,4.6941,4.7018,316800.0
2005-06-29 12:30:00,6.11,6.12,6.11,6.12,252800.0,4.7018,4.7095,4.7018,4.7095,252800.0
2005-06-29 13:00:00,6.11,6.12,6.1,6.1,864000.0,4.7018,4.7095,4.6941,4.6941,864000.0
2005-06-29 13:30:00,6.1,6.11,6.09,6.09,640400.0,4.6941,4.7018,4.6865,4.6865,640400.0
2005-06-29 14:00:00,6.08,6.1,6.08,6.1,593200.0,4.6788,4.6941,4.6788,4.6941,593200.0
2005-06-29 14:30:00,6.1,6.11,6.09,6.09,471200.0,4.6941,4.7018,4.6865,4.6865,471200.0
2005-06-29 15:00:00,6.09,6.11,6.09,6.11,481200.0,4.6865,4.7018,4.6865,4.7018,481200.0
2005-06-29 15:30:00,6.11,6.12,6.11,6.12,735200.0,4.7018,4.7095,4.7018,4.7095,735200.0
2005-06-30 09:30:00,6.09,6.15,6.09,6.14,748400.0,4.6865,4.7326,4.6865,4.7249,748400.0
2005-06-30 10:00:00,6.14,6.15,6.13,6.15,684800.0,4.7249,4.7326,4.7172,4.7326,684800.0
2005-06-30 10:30:00,6.15,6.15,6.12,6.12,419600.0,4.7326,4.7326,4.7095,4.7095,419600.0
2005-06-30 11:00:00,6.12,6.12,6.1,6.11,697200.0,4.7095,4.7095,4.6941,4.7018,697200.0
2005-06-30 11:30:00,6.11,6.13,6.11,6.12,384400.0,4.7018,4.7172,4.7018,4.7095,384400.0
2005-06-30 12:00:00,6.12,6.13,6.12,6.13,180000.0,4.7095,4.7172,4.7095,4.7172,180000.0
2005-06-30 12:30:00,6.13,6.13,6.12,6.13,364000.0,4.7172,4.7172,4.7095,4.7172,364000.0
2005-06-30 13:00:00,6.13,6.13,6.12,6.12,321600.0,4.7172,4.7172,4.7095,4.7095,321600.0
2005-06-30 13:30:00,6.12,6.13,6.12,6.13,272400.0,4.7095,4.7172,4.7095,4.7172,272400.0
2005-06-30 14:00:00,6.13,6.14,6.11,6.13,1036400.0,4.7172,4.7249,4.7018,4.7172,1036400.0
2005-06-30 14:30:00,6.13,6.13,6.11,6.12,1023200.0,4.7172,4.7172,4.7018,4.7095,1023200.0
2005-06-30 15:00:00,6.12,6.12,6.1,6.1,682400.0,4.7095,4.7095,4.6941,4.6941,682400.0
2005-06-30 15:30:00,6.1,6.1,6.08,6.08,844400.0,4.6941,4.6941,4.6788,4.6788,844400.0
2005-07-01 09:30:00,6.15,6.15,6.05,6.1,574400.0,4.7326,4.7326,4.6557,4.6941,574400.0
2005-07-01 10:00:00,6.1,6.12,6.07,6.11,408400.0,4.6941,4.7095,4.6711,4.7018,408400.0
2005-07-01 10:30:00,6.11,6.12,6.09,6.09,348400.0,4.7018,4.7095,4.6865,4.6865,348400.0
2005-07-01 11:00:00,6.09,6.11,6.06,6.11,371200.0,4.6865,4.7018,4.6634,4.7018,371200.0
2005-07-01 11:30:00,6.11,6.11,6.06,6.06,362800.0,4.7018,4.7018,4.6634,4.6634,362800.0
2005-07-01 12:00:00,6.06,6.07,6.05,6.06,263600.0,4.6634,4.6711,4.6557,4.6634,263600.0
2005-07-01 12:30:00,6.06,6.08,6.06,6.08,227600.0,4.6634,4.6788,4.6634,4.6788,227600.0
2005-07-01 13:00:00,6.08,6.11,6.07,6.1,300800.0,4.6788,4.7018,4.6711,4.6941,300800.0
2005-07-01 13:30:00,6.1,6.1,6.09,6.09,349600.0,4.6941,4.6941,4.6865,4.6865,349600.0
2005-07-01 14:00:00,6.09,6.1,6.09,6.1,404800.0,4.6865,4.6941,4.6865,4.6941,404800.0
2005-07-01 14:30:00,6.1,6.11,6.09,6.11,302400.0,4.6941,4.7018,4.6865,4.7018,302400.0
2005-07-01 15:00:00,6.11,6.11,6.11,6.11,434800.0,4.7018,4.7018,4.7018,4.7018,434800.0
2005-07-01 15:30:00,6.11,6.12,6.1,6.11,464400.0,4.7018,4.7095,4.6941,4.7018,464400.0
2005-07-05 09:30:00,6.1,6.17,6.1,6.17,361600.0,4.6941,4.748,4.6941,4.748,361600.0
2005-07-05 10:00:00,6.17,6.18,6.16,6.18,446800.0,4.748,4.7557,4.7403,4.7557,446800.0
2005-07-05 10:30:00,6.18,6.2,6.18,6.2,646400.0,4.7557,4.7711,4.7557,4.7711,646400.0
2005-07-05 11:00:00,6.2,6.21,6.19,6.21,404000.0,4.7711,4.7788,4.7634,4.7788,404000.0
2005-07-05 11:30:00,6.21,6.21,6.2,6.2,226800.0,4.7788,4.7788,4.7711,4.7711,226800.0
2005-07-05 12:00:00,6.2,6.22,6.2,6.22,574800.0,4.7711,4.7865,4.7711,4.7865,574800.0
2005-07-05 12:30:00,6.22,6.23,6.22,6.23,487600.0,4.7865,4.7942,4.7865,4.7942,487600.0
2005-07-05 13:00:00,6.23,6.23,6.2,6.21,619600.0,4.7942,4.7942,4.7711,4.7788,619600.0
2005-07-05 13:30:00,6.21,6.22,6.2,6.22,634400.0,4.7788,4.7865,4.7711,4.7865,634400.0
2005-07-05 14:00:00,6.22,6.23,6.21,6.23,1206800.0,4.7865,4.7942,4.7788,4.7942,1206800.0
2005-07-05 14:30:00,6.23,6.25,6.23,6.25,1723200.0,4.7942,4.8096,4.7942,4.8096,1723200.0
2005-07-05 15:00:00,6.25,6.27,6.25,6.27,1265600.0,4.8096,4.825,4.8096,4.825,1265600.0
2005-07-05 15:30:00,6.27,6.27,6.25,6.26,1388800.0,4.825,4.825,4.8096,4.8173,1388800.0
2005-07-06 09:30:00,6.25,6.25,6.22,6.24,2036000.0,4.8096,4.8096,4.7865,4.8019,2036000.0
2005-07-06 10:00:00,6.24,6.25,6.23,6.24,1397600.0,4.8019,4.8096,4.7942,4.8019,1397600.0
2005-07-06 10:30:00,6.23,6.25,6.23,6.24,813200.0,4.7942,4.8096,4.7942,4.8019,813200.0
2005-07-06 11:00:00,6.24,6.25,6.23,6.25,458400.0,4.8019,4.8096,4.7942,4.8096,458400.0
2005-07-06 11:30:00,6.25,6.28,6.25,6.28,466000.0,4.8096,4.8327,4.8096,4.8327,466000.0
2005-07-06 12:00:00,6.27,6.27,6.25,6.25,769200.0,4.825,4.825,4.8096,4.8096,769200.0
2005-07-06 12:30:00,6.25,6.25,6.24,6.25,1046000.0,4.8096,4.8096,4.8019,4.8096,1046000.0
2005-07-06 13:00:00,6.25,6.25,6.24,6.25,814400.0,4.8096,4.8096,4.8019,4.8096,814400.0
2005-07-06 13:30:00,6.25,6.25,6.23,6.24,1638400.0,4.8096,4.8096,4.7942,4.8019,1638400.0
2005-07-06 14:00:00,6.24,6.25,6.23,6.23,1248800.0,4.8019,4.8096,4.7942,4.7942,1248800.0
2005-07-06 14:30:00,6.23,6.23,6.15,6.18,1349200.0,4.7942,4.7942,4.7326,4.7557,1349200.0
2005-07-06 15:00:00,6.18,6.19,6.17,6.17,1377200.0,4.7557,4.7634,4.748,4.748,1377200.0
2005-07-06 15:30:00,6.17,6.18,6.15,6.15,2557200.0,4.748,4.7557,4.7326,4.7326,2557200.0
2005-07-07 09:30:00,6.12,6.12,5.99,6.02,2512800.0,4.7095,4.7095,4.6095,4.6326,2512800.0
2005-07-07 10:00:00,6.02,6.04,6.0,6.01,2207200.0,4.6326,4.648,4.6172,4.6249,2207200.0
2005-07-07 10:30:00,6.01,6.02,5.99,6.01,951600.0,4.6249,4.6326,4.6095,4.6249,951600.0
2005-07-07 11:00:00,6.01,6.01,6.0,6.01,987200.0,4.6249,4.6249,4.6172,4.6249,987200.0
2005-07-07 11:30:00,6.01,6.01,5.99,6.01,672400.0,4.6249,4.6249,4.6095,4.6249,672400.0
2005-07-07 12:00:00,6.01,6.05,6.01,6.05,613600.0,4.6249,4.6557,4.6249,4.6557,613600.0
2005-07-07 12:30:00,6.04,6.05,6.03,6.03,409600.0,4.648,4.6557,4.6403,4.6403,409600.0
2005-07-07 13:00:00,6.03,6.04,6.02,6.03,419200.0,4.6403,4.648,4.6326,4.6403,419200.0
2005-07-07 13:30:00,6.03,6.04,6.02,6.03,537200.0,4.6403,4.648,4.6326,4.6403,537200.0
2005-07-07 14:00:00,6.03,6.03,6.01,6.01,302400.0,4.6403,4.6403,4.6249,4.6249,302400.0
2005-07-07 14:30:00,6.02,6.02,6.0,6.01,1024400.0,4.6326,4.6326,4.6172,4.6249,1024400.0
2005-07-07 15:00:00,6.01,6.02,6.01,6.02,942000.0,4.6249,4.6326,4.6249,4.6326,942000.0
2005-07-07 15:30:00,6.02,6.04,6.01,6.03,1481600.0,4.6326,4.648,4.6249,4.6403,1481600.0
2005-07-08 09:30:00,6.01,6.01,5.92,5.92,5607200.0,4.6249,4.6249,4.5556,4.5556,5607200.0
2005-07-08 10:00:00,5.92,5.93,5.89,5.93,2914400.0,4.5556,4.5633,4.5325,4.5633,2914400.0
2005-07-08 10:30:00,5.93,5.94,5.93,5.93,1926000.0,4.5633,4.571,4.5633,4.5633,1926000.0
2005-07-08 11:00:00,5.93,5.93,5.92,5.93,912800.0,4.5633,4.5633,4.5556,4.5633,912800.0
2005-07-08 11:30:00,5.93,5.93,5.93,5.93,544800.0,4.5633,4.5633,4.5633,4.5633,544800.0
2005-07-08 12:00:00,5.93,5.95,5.91,5.92,1079600.0,4.5633,4.5787,4.5479,4.5556,1079600.0
2005-07-08 12:30:00,5.92,5.93,5.92,5.92,1236800.0,4.5556,4.5633,4.5556,4.5556,1236800.0
2005-07-08 13:00:00,5.92,5.93,5.92,5.93,948000.0,4.5556,4.5633,4.5556,4.5633,948000.0
2005-07-08 13:30:00,5.93,5.93,5.92,5.92,470000.0,4.5633,4.5633,4.5556,4.5556,470000.0
2005-07-08 14:00:00,5.92,5.93,5.91,5.93,1255200.0,4.5556,4.5633,4.5479,4.5633,1255200.0
2005-07-08 14:30:00,5.92,5.93,5.91,5.91,769600.0,4.5556,4.5633,4.5479,4.5479,769600.0
2005-07-08 15:00:00,5.91,5.93,5.91,5.93,800000.0,4.5479,4.5633,4.5479,4.5633,800000.0
2005-07-08 15:30:00,5.93,5.99,5.92,5.99,2231600.0,4.5633,4.6095,4.5556,4.6095,2231600.0
2005-07-11 09:30:00,5.99,6.01,5.95,5.95,1957200.0,4.6095,4.6249,4.5787,4.5787,1957200.0
2005-07-11 10:00:00,5.95,5.95,5.92,5.93,1002400.0,4.5787,4.5787,4.5556,4.5633,1002400.0
2005-07-11 10:30:00,5.93,5.93,5.9,5.92,1286800.0,4.5633,4.5633,4.5402,4.5556,1286800.0
2005-07-11 11:00:00,5.92,5.93,5.91,5.92,1426000.0,4.5556,4.5633,4.5479,4.5556,1426000.0
2005-07-11 11:30:00,5.92,5.93,5.91,5.92,692000.0,4.5556,4.5633,4.5479,4.5556,692000.0
2005-07-11 12:00:00,5.91,5.93,5.9,5.92,678800.0,4.5479,4.5633,4.5402,4.5556,678800.0
2005-07-11 12:30:00,5.92,5.92,5.91,5.92,684400.0,4.5556,4.5556,4.5479,4.5556,684400.0
2005-07-11 13:00:00,5.92,5.92,5.91,5.92,564000.0,4.5556,4.5556,4.5479,4.5556,564000.0
2005-07-11 13:30:00,5.92,5.93,5.92,5.92,424400.0,4.5556,4.5633,4.5556,4.5556,424400.0
2005-07-11 14:00:00,5.92,5.94,5.92,5.94,577600.0,4.5556,4.571,4.5556,4.571,577600.0
2005-07-11 14:30:00,5.94,5.95,5.93,5.95,549200.0,4.571,4.5787,4.5633,4.5787,549200.0
2005-07-11 15:00:00,5.95,5.95,5.93,5.94,670000.0,4.5787,4.5787,4.5633,4.571,670000.0
2005-07-11 15:30:00,5.94,5.95,5.92,5.94,1033200.0,4.571,4.5787,4.5556,4.571,1033200.0
2005-07-12 09:30:00,5.89,5.92,5.88,5.9,1763200.0,4.5325,4.5556,4.5248,4.5402,1763200.0
2005-07-12 10:00:00,5.91,5.91,5.87,5.9,1194800.0,4.5479,4.5479,4.5172,4.5402,1194800.0
2005-07-12 10:30:00,5.89,5.92,5.89,5.91,888400.0,4.5325,4.5556,4.5325,4.5479,888400.0
2005-07-12 11:00:00,5.92,5.92,5.88,5.88,985600.0,4.5556,4.5556,4.5248,4.5248,985600.0
2005-07-12 11:30:00,5.88,5.89,5.88,5.88,1128400.0,4.5248,4.5325,4.5248,4.5248,1128400.0
2005-07-12 12:00:00,5.88,5.89,5.87,5.88,745200.0,4.5248,4.5325,4.5172,4.5248,745200.0
2005-07-12 12:30:00,5.88,5.89,5.86,5.87,1000400.0,4.5248,4.5325,4.5095,4.5172,1000400.0
2005-07-12 13:00:00,5.87,5.91,5.87,5.91,757600.0,4.5172,4.5479,4.5172,4.5479,757600.0
2005-07-12 13:30:00,5.91,5.93,5.91,5.93,427600.0,4.5479,4.5633,4.5479,4.5633,427600.0
2005-07-12 14:00:00,5.93,5.94,5.92,5.93,715200.0,4.5633,4.571,4.5556,4.5633,715200.0
2005-07-12 14:30:00,5.93,5.93,5.91,5.91,1088800.0,4.5633,4.5633,4.5479,4.5479,1088800.0
2005-07-12 15:00:00,5.91,5.92,5.91,5.92,965200.0,4.5479,4.5556,4.5479,4.5556,965200.0
2005-07-12 15:30:00,5.92,5.93,5.91,5.93,1068000.0,4.5556,4.5633,4.5479,4.5633,1068000.0
2005-07-13 09:30:00,5.9,5.96,5.9,5.94,628800.0,4.5402,4.5864,4.5402,4.571,628800.0
2005-07-13 10:00:00,5.94,5.94,5.91,5.92,622800.0,4.571,4.571,4.5479,4.5556,622800.0
2005-07-13 10:30:00,5.92,5.93,5.88,5.9,758400.0,4.5556,4.5633,4.5248,4.5402,758400.0
2005-07-13 11:00:00,5.9,5.91,5.89,5.89,541600.0,4.5402,4.5479,4.5325,4.5325,541600.0
2005-07-13 11:30:00,5.89,5.89,5.86,5.86,1308800.0,4.5325,4.5325,4.5095,4.5095,1308800.0
2005-07-13 12:00:00,5.86,5.86,5.84,5.84,1042800.0,4.5095,4.5095,4.4941,4.4941,1042800.0
2005-07-13 12:30:00,5.84,5.86,5.84,5.84,657600.0,4.4941,4.5095,4.4941,4.4941,657600.0
2005-07-13 13:00:00,5.84,5.86,5.83,5.86,707600.0,4.4941,4.5095,4.4864,4.5095,707600.0
2005-07-13 13:30:00,5.86,5.87,5.86,5.86,440000.0,4.5095,4.5172,4.5095,4.5095,440000.0
2005-07-13 14:00:00,5.86,5.88,5.86,5.88,333200.0,4.5095,4.5248,4.5095,4.5248,333200.0
2005-07-13 14:30:00,5.88,5.94,5.88,5.89,1482000.0,4.5248,4.571,4.5248,4.5325,1482000.0
2005-07-13 15:00:00,5.89,5.89,5.88,5.89,724400.0,4.5325,4.5325,4.5248,4.5325,724400.0
2005-07-13 15:30:00,5.89,5.89,5.87,5.88,1119600.0,4.5325,4.5325,4.5172,4.5248,1119600.0
2005-07-14 09:30:00,5.9,5.92,5.88,5.88,1142000.0,4.5402,4.5556,4.5248,4.5248,1142000.0
2005-07-14 10:00:00,5.88,5.88,5.85,5.86,690000.0,4.5248,4.5248,4.5018,4.5095,690000.0
2005-07-14 10:30:00,5.87,5.88,5.83,5.84,1273200.0,4.5172,4.5248,4.4864,4.4941,1273200.0
2005-07-14 11:00:00,5.84,5.84,5.82,5.83,1108000.0,4.4941,4.4941,4.4787,4.4864,1108000.0
2005-07-14 11:30:00,5.83,5.85,5.82,5.82,695200.0,4.4864,4.5018,4.4787,4.4787,695200.0
2005-07-14 12:00:00,5.82,5.83,5.82,5.82,1155600.0,4.4787,4.4864,4.4787,4.4787,1155600.0
2005-07-14 12:30:00,5.82,5.82,5.79,5.79,1398800.0,4.4787,4.4787,4.4556,4.4556,1398800.0
2005-07-14 13:00:00,5.79,5.83,5.79,5.81,673600.0,4.4556,4.4864,4.4556,4.471,673600.0
2005-07-14 13:30:00,5.81,5.81,5.79,5.8,915600.0,4.471,4.471,4.4556,4.4633,915600.0
2005-07-14 14:00:00,5.81,5.82,5.79,5.8,938000.0,4.471,4.4787,4.4556,4.4633,938000.0
2005-07-14 14:30:00,5.8,5.81,5.79,5.79,1090800.0,4.4633,4.471,4.4556,4.4556,1090800.0
2005-07-14 15:00:00,5.79,5.82,5.79,5.81,1299600.0,4.4556,4.4787,4.4556,4.471,1299600.0
2005-07-14 15:30:00,5.81,5.82,5.8,5.81,1056400.0,4.471,4.4787,4.4633,4.471,1056400.0
2005-07-15 09:30:00,5.8,5.82,5.79,5.81,1133200.0,4.4633,4.4787,4.4556,4.471,1133200.0
2005-07-15 10:00:00,5.81,5.82,5.81,5.82,684000.0,4.471,4.4787,4.471,4.4787,684000.0
2005-07-15 10:30:00,5.82,5.82,5.81,5.82,1206800.0,4.4787,4.4787,4.471,4.4787,1206800.0
2005-07-15 11:00:00,5.82,5.84,5.82,5.83,689600.0,4.4787,4.4941,4.4787,4.4864,689600.0
2005-07-15 11:30:00,5.83,5.85,5.82,5.83,614000.0,4.4864,4.5018,4.4787,4.4864,614000.0
2005-07-15 12:00:00,5.83,5.84,5.82,5.83,1683600.0,4.4864,4.4941,4.4787,4.4864,1683600.0
2005-07-15 12:30:00,5.83,5.84,5.83,5.83,482800.0,4.4864,4.4941,4.4864,4.4864,482800.0
2005-07-15 13:00:00,5.83,5.87,5.83,5.87,683200.0,4.4864,4.5172,4.4864,4.5172,683200.0
2005-07-15 13:30:00,5.87,5.89,5.86,5.89,482000.0,4.5172,4.5325,4.5095,4.5325,482000.0
2005-07-15 14:00:00,5.89,5.91,5.88,5.91,1039600.0,4.5325,4.5479,4.5248,4.5479,1039600.0
2005-07-15 14:30:00,5.91,5.91,5.89,5.9,737600.0,4.5479,4.5479,4.5325,4.5402,737600.0
2005-07-15 15:00:00,5.9,5.91,5.87,5.88,1088400.0,4.5402,4.5479,4.5172,4.5248,1088400.0
2005-07-15 15:30:00,5.88,5.9,5.88,5.89,1024400.0,4.5248,4.5402,4.5248,4.5325,1024400.0
2005-07-18 09:30:00,5.89,5.89,5.87,5.87,2562800.0,4.5325,4.5325,4.5172,4.5172,2562800.0
2005-07-18 10:00:00,5.87,5.9,5.87,5.9,1143200.0,4.5172,4.5402,4.5172,4.5402,1143200.0
2005-07-18 10:30:00,5.9,5.91,5.9,5.9,578000.0,4.5402,4.5479,4.5402,4.5402,578000.0
2005-07-18 11:00:00,5.9,5.93,5.89,5.92,380400.0,4.5402,4.5633,4.5325,4.5556,380400.0
2005-07-18 11:30:00,5.92,5.92,5.9,5.91,696800.0,4.5556,4.5556,4.5402,4.5479,696800.0
2005-07-18 12:00:00,5.91,5.91,5.89,5.91,310800.0,4.5479,4.5479,4.5325,4.5479,310800.0
2005-07-18 12:30:00,5.91,5.91,5.9,5.9,281200.0,4.5479,4.5479,4.5402,4.5402,281200.0
2005-07-18 13:00:00,5.9,5.9,5.9,5.9,422000.0,4.5402,4.5402,4.5402,4.5402,422000.0
2005-07-18 13:30:00,5.9,5.91,5.9,5.91,189200.0,4.5402,4.5479,4.5402,4.5479,189200.0
2005-07-18 14:00:00,5.91,5.94,5.91,5.93,841200.0,4.5479,4.571,4.5479,4.5633,841200.0
2005-07-18 14:30:00,5.93,5.94,5.93,5.94,491200.0,4.5633,4.571,4.5633,4.571,491200.0
2005-07-18 15:00:00,5.94,5.94,5.93,5.93,1283200.0,4.571,4.571,4.5633,4.5633,1283200.0
2005-07-18 15:30:00,5.93,5.94,5.92,5.93,1539600.0,4.5633,4.571,4.5556,4.5633,1539600.0
2005-07-19 09:30:00,5.94,5.95,5.9,5.94,593200.0,4.571,4.5787,4.5402,4.571,593200.0
2005-07-19 10:00:00,5.94,5.96,5.92,5.96,860000.0,4.571,4.5864,4.5556,4.5864,860000.0
2005-07-19 10:30:00,5.97,5.98,5.94,5.97,695600.0,4.5941,4.6018,4.571,4.5941,695600.0
2005-07-19 11:00:00,5.97,5.97,5.96,5.96,895200.0,4.5941,4.5941,4.5864,4.5864,895200.0
2005-07-19 11:30:00,5.97,5.99,5.97,5.99,632800.0,4.5941,4.6095,4.5941,4.6095,632800.0
2005-07-19 12:00:00,5.99,6.0,5.98,6.0,542000.0,4.6095,4.6172,4.6018,4.6172,542000.0
2005-07-19 12:30:00,6.0,6.01,6.0,6.0,295200.0,4.6172,4.6249,4.6172,4.6172,295200.0
2005-07-19 13:00:00,6.01,6.01,6.0,6.01,209600.0,4.6249,4.6249,4.6172,4.6249,209600.0
2005-07-19 13:30:00,6.01,6.03,6.01,6.02,529600.0,4.6249,4.6403,4.6249,4.6326,529600.0
2005-07-19 14:00:00,6.02,6.02,6.01,6.01,617200.0,4.6326,4.6326,4.6249,4.6249,617200.0
2005-07-19 14:30:00,6.01,6.02,6.01,6.02,624400.0,4.6249,4.6326,4.6249,4.6326,624400.0
2005-07-19 15:00:00,6.02,6.03,6.01,6.02,879200.0,4.6326,4.6403,4.6249,4.6326,879200.0
2005-07-19 15:30:00,6.02,6.03,6.02,6.02,1062800.0,4.6326,4.6403,4.6326,4.6326,1062800.0
2005-07-20 09:30:00,6.03,6.04,5.98,5.99,808800.0,4.6403,4.648,4.6018,4.6095,808800.0
2005-07-20 10:00:00,5.99,5.99,5.94,5.95,518000.0,4.6095,4.6095,4.571,4.5787,518000.0
2005-07-20 10:30:00,5.95,5.98,5.95,5.97,343200.0,4.5787,4.6018,4.5787,4.5941,343200.0
2005-07-20 11:00:00,5.97,6.0,5.96,6.0,262400.0,4.5941,4.6172,4.5864,4.6172,262400.0
2005-07-20 11:30:00,5.99,6.03,5.99,6.0,240800.0,4.6095,4.6403,4.6095,4.6172,240800.0
2005-07-20 12:00:00,6.0,6.0,5.98,5.98,446400.0,4.6172,4.6172,4.6018,4.6018,446400.0
2005-07-20 12:30:00,5.98,5.99,5.98,5.99,315200.0,4.6018,4.6095,4.6018,4.6095,315200.0
2005-07-20 13:00:00,5.99,6.01,5.99,6.01,353600.0,4.6095,4.6249,4.6095,4.6249,353600.0
2005-07-20 13:30:00,6.01,6.04,6.01,6.01,322800.0,4.6249,4.648,4.6249,4.6249,322800.0
2005-07-20 14:00:00,6.01,6.02,6.01,6.02,170800.0,4.6249,4.6326,4.6249,4.6326,170800.0
2005-07-20 14:30:00,6.02,6.03,6.0,6.0,337200.0,4.6326,4.6403,4.6172,4.6172,337200.0
2005-07-20 15:00:00,6.0,6.01,6.0,6.01,268400.0,4.6172,4.6249,4.6172,4.6249,268400.0
2005-07-20 15:30:00,6.0,6.04,6.0,6.03,466800.0,4.6172,4.648,4.6172,4.6403,466800.0
2005-07-21 09:30:00,6.02,6.02,6.0,6.0,493200.0,4.6326,4.6326,4.6172,4.6172,493200.0
2005-07-21 10:00:00,6.0,6.02,5.99,6.0,470400.0,4.6172,4.6326,4.6095,4.6172,470400.0
2005-07-21 10:30:00,6.0,6.01,5.96,5.97,674400.0,4.6172,4.6249,4.5864,4.5941,674400.0
2005-07-21 11:00:00,5.97,5.98,5.96,5.97,421200.0,4.5941,4.6018,4.5864,4.5941,421200.0
2005-07-21 11:30:00,5.97,5.99,5.97,5.98,850800.0,4.5941,4.6095,4.5941,4.6018,850800.0
2005-07-21 12:00:00,5.97,6.02,5.97,5.97,730800.0,4.5941,4.6326,4.5941,4.5941,730800.0
2005-07-21 12:30:00,5.97,6.01,5.97,6.01,618000.0,4.5941,4.6249,4.5941,4.6249,618000.0
2005-07-21 13:00:00,6.01,6.02,6.0,6.0,539200.0,4.6249,4.6326,4.6172,4.6172,539200.0
2005-07-21 13:30:00,6.0,6.01,5.99,5.99,443600.0,4.6172,4.6249,4.6095,4.6095,443600.0
2005-07-21 14:00:00,5.99,5.99,5.97,5.97,486000.0,4.6095,4.6095,4.5941,4.5941,486000.0
2005-07-21 14:30:00,5.97,5.97,5.96,5.96,664400.0,4.5941,4.5941,4.5864,4.5864,664400.0
2005-07-21 15:00:00,5.96,5.99,5.96,5.98,724000.0,4.5864,4.6095,4.5864,4.6018,724000.0
2005-07-21 15:30:00,5.98,5.98,5.97,5.98,1047200.0,4.6018,4.6018,4.5941,4.6018,1047200.0
2005-07-22 09:30:00,5.98,6.03,5.98,6.01,525200.0,4.6018,4.6403,4.6018,4.6249,525200.0
2005-07-22 10:00:00,6.01,6.01,5.99,6.01,389200.0,4.6249,4.6249,4.6095,4.6249,389200.0
2005-07-22 10:30:00,6.01,6.01,5.98,6.0,1064800.0,4.6249,4.6249,4.6018,4.6172,1064800.0
2005-07-22 11:00:00,6.0,6.03,6.0,6.02,206800.0,4.6172,4.6403,4.6172,4.6326,206800.0
2005-07-22 11:30:00,6.01,6.02,6.0,6.0,278400.0,4.6249,4.6326,4.6172,4.6172,278400.0
2005-07-22 12:00:00,6.0,6.01,6.0,6.01,263600.0,4.6172,4.6249,4.6172,4.6249,263600.0
2005-07-22 12:30:00,6.0,6.01,6.0,6.0,137200.0,4.6172,4.6249,4.6172,4.6172,137200.0
2005-07-22 13:00:00,6.0,6.0,6.0,6.0,2402400.0,4.6172,4.6172,4.6172,4.6172,2402400.0
2005-07-22 13:30:00,6.0,6.0,6.0,6.0,145200.0,4.6172,4.6172,4.6172,4.6172,145200.0
2005-07-22 14:00:00,6.0,6.01,5.99,6.01,212400.0,4.6172,4.6249,4.6095,4.6249,212400.0
2005-07-22 14:30:00,6.01,6.06,6.0,6.06,445600.0,4.6249,4.6634,4.6172,4.6634,445600.0
2005-07-22 15:00:00,6.06,6.06,6.05,6.06,681200.0,4.6634,4.6634,4.6557,4.6634,681200.0
2005-07-22 15:30:00,6.06,6.07,6.05,6.05,509600.0,4.6634,4.6711,4.6557,4.6557,509600.0
2005-07-25 09:30:00,6.05,6.07,6.05,6.05,387200.0,4.6557,4.6711,4.6557,4.6557,387200.0
2005-07-25 10:00:00,6.05,6.08,6.04,6.07,369600.0,4.6557,4.6788,4.648,4.6711,369600.0
2005-07-25 10:30:00,6.07,6.07,6.05,6.05,1101600.0,4.6711,4.6711,4.6557,4.6557,1101600.0
2005-07-25 11:00:00,6.05,6.05,6.03,6.03,637600.0,4.6557,4.6557,4.6403,4.6403,637600.0
2005-07-25 11:30:00,6.03,6.04,6.03,6.03,386000.0,4.6403,4.648,4.6403,4.6403,386000.0
2005-07-25 12:00:00,6.03,6.04,6.02,6.03,390000.0,4.6403,4.648,4.6326,4.6403,390000.0
2005-07-25 12:30:00,6.03,6.03,6.0,6.0,372400.0,4.6403,4.6403,4.6172,4.6172,372400.0
2005-07-25 13:00:00,6.01,6.01,5.99,5.99,614000.0,4.6249,4.6249,4.6095,4.6095,614000.0
2005-07-25 13:30:00,5.99,5.99,5.98,5.98,391600.0,4.6095,4.6095,4.6018,4.6018,391600.0
2005-07-25 14:00:00,5.98,5.99,5.97,5.99,273600.0,4.6018,4.6095,4.5941,4.6095,273600.0
2005-07-25 14:30:00,5.99,5.99,5.98,5.99,1220800.0,4.6095,4.6095,4.6018,4.6095,1220800.0
2005-07-25 15:00:00,5.99,6.0,5.99,5.99,637200.0,4.6095,4.6172,4.6095,4.6095,637200.0
2005-07-25 15:30:00,5.99,6.0,5.99,6.0,1183600.0,4.6095,4.6172,4.6095,4.6172,1183600.0
2005-07-26 09:30:00,5.99,6.0,5.93,5.93,1400000.0,4.6095,4.6172,4.5633,4.5633,1400000.0
2005-07-26 10:00:00,5.93,5.96,5.9,5.95,806800.0,4.5633,4.5864,4.5402,4.5787,806800.0
2005-07-26 10:30:00,5.95,5.97,5.94,5.95,524000.0,4.5787,4.5941,4.571,4.5787,524000.0
2005-07-26 11:00:00,5.95,5.95,5.92,5.92,518800.0,4.5787,4.5787,4.5556,4.5556,518800.0
2005-07-26 11:30:00,5.92,5.92,5.9,5.91,496800.0,4.5556,4.5556,4.5402,4.5479,496800.0
2005-07-26 12:00:00,5.91,5.92,5.89,5.89,546800.0,4.5479,4.5556,4.5325,4.5325,546800.0
2005-07-26 12:30:00,5.89,5.9,5.88,5.89,457200.0,4.5325,4.5402,4.5248,4.5325,457200.0
2005-07-26 13:00:00,5.89,5.91,5.88,5.91,431200.0,4.5325,4.5479,4.5248,4.5479,431200.0
2005-07-26 13:30:00,5.91,5.91,5.9,5.9,498000.0,4.5479,4.5479,4.5402,4.5402,498000.0
2005-07-26 14:00:00,5.9,5.9,5.88,5.9,603200.0,4.5402,4.5402,4.5248,4.5402,603200.0
2005-07-26 14:30:00,5.89,5.92,5.89,5.91,537600.0,4.5325,4.5556,4.5325,4.5479,537600.0
2005-07-26 15:00:00,5.91,5.91,5.9,5.91,471600.0,4.5479,4.5479,4.5402,4.5479,471600.0
2005-07-26 15:30:00,5.91,5.91,5.9,5.9,922400.0,4.5479,4.5479,4.5402,4.5402,922400.0
2005-07-27 09:30:00,5.93,5.95,5.9,5.94,510800.0,4.5633,4.5787,4.5402,4.571,510800.0
2005-07-27 10:00:00,5.94,5.96,5.93,5.93,480400.0,4.571,4.5864,4.5633,4.5633,480400.0
2005-07-27 10:30:00,5.93,5.95,5.93,5.94,320000.0,4.5633,4.5787,4.5633,4.571,320000.0
2005-07-27 11:00:00,5.94,5.94,5.93,5.94,223200.0,4.571,4.571,4.5633,4.571,223200.0
2005-07-27 11:30:00,5.94,5.96,5.94,5.94,364400.0,4.571,4.5864,4.571,4.571,364400.0
2005-07-27 12:00:00,5.94,5.94,5.92,5.93,796000.0,4.571,4.571,4.5556,4.5633,796000.0
2005-07-27 12:30:00,5.93,5.93,5.91,5.91,269600.0,4.5633,4.5633,4.5479,4.5479,269600.0
2005-07-27 13:00:00,5.91,5.91,5.9,5.9,547600.0,4.5479,4.5479,4.5402,4.5402,547600.0
2005-07-27 13:30:00,5.9,5.91,5.9,5.9,255600.0,4.5402,4.5479,4.5402,4.5402,255600.0
2005-07-27 14:00:00,5.9,5.93,5.9,5.91,483600.0,4.5402,4.5633,4.5402,4.5479,483600.0
2005-07-27 14:30:00,5.91,5.93,5.91,5.93,481600.0,4.5479,4.5633,4.5479,4.5633,481600.0
2005-07-27 15:00:00,5.93,5.96,5.92,5.94,998000.0,4.5633,4.5864,4.5556,4.571,998000.0
2005-07-27 15:30:00,5.94,5.96,5.94,5.96,1898400.0,4.571,4.5864,4.571,4.5864,1898400.0
2005-07-28 09:30:00,5.96,5.96,5.95,5.96,828800.0,4.5864,4.5864,4.5787,4.5864,828800.0
2005-07-28 10:00:00,5.96,5.96,5.94,5.94,697600.0,4.5864,4.5864,4.571,4.571,697600.0
2005-07-28 10:30:00,5.95,5.95,5.92,5.93,1564400.0,4.5787,4.5787,4.5556,4.5633,1564400.0
2005-07-28 11:00:00,5.93,5.93,5.92,5.92,342400.0,4.5633,4.5633,4.5556,4.5556,342400.0
2005-07-28 11:30:00,5.93,5.93,5.92,5.93,910800.0,4.5633,4.5633,4.5556,4.5633,910800.0
2005-07-28 12:00:00,5.93,5.93,5.92,5.92,347200.0,4.5633,4.5633,4.5556,4.5556,347200.0
2005-07-28 12:30:00,5.92,5.93,5.92,5.92,520800.0,4.5556,4.5633,4.5556,4.5556,520800.0
2005-07-28 13:00:00,5.92,5.92,5.91,5.91,370400.0,4.5556,4.5556,4.5479,4.5479,370400.0
2005-07-28 13:30:00,5.92,5.92,5.9,5.91,926400.0,4.5556,4.5556,4.5402,4.5479,926400.0
2005-07-28 14:00:00,5.91,5.93,5.91,5.93,1107200.0,4.5479,4.5633,4.5479,4.5633,1107200.0
2005-07-28 14:30:00,5.93,5.94,5.92,5.94,748000.0,4.5633,4.571,4.5556,4.571,748000.0
2005-07-28 15:00:00,5.94,5.94,5.93,5.94,702800.0,4.571,4.571,4.5633,4.571,702800.0
2005-07-28 15:30:00,5.94,5.96,5.94,5.96,1705200.0,4.571,4.5864,4.571,4.5864,1705200.0
2005-07-29 09:30:00,5.95,5.96,5.91,5.94,334000.0,4.5787,4.5864,4.5479,4.571,334000.0
2005-07-29 10:00:00,5.94,5.96,5.93,5.93,372000.0,4.571,4.5864,4.5633,4.5633,372000.0
2005-07-29 10:30:00,5.93,5.94,5.93,5.94,242000.0,4.5633,4.571,4.5633,4.571,242000.0
2005-07-29 11:00:00,5.94,5.95,5.94,5.94,214400.0,4.571,4.5787,4.571,4.571,214400.0
2005-07-29 11:30:00,5.93,5.93,5.92,5.93,619600.0,4.5633,4.5633,4.5556,4.5633,619600.0
2005-07-29 12:00:00,5.93,5.93,5.91,5.91,453200.0,4.5633,4.5633,4.5479,4.5479,453200.0
2005-07-29 12:30:00,5.91,5.93,5.91,5.92,181200.0,4.5479,4.5633,4.5479,4.5556,181200.0
2005-07-29 13:00:00,5.92,5.92,5.89,5.9,311600.0,4.5556,4.5556,4.5325,4.5402,311600.0
2005-07-29 13:30:00,5.9,5.9,5.89,5.9,406000.0,4.5402,4.5402,4.5325,4.5402,406000.0
2005-07-29 14:00:00,5.9,5.91,5.89,5.9,410000.0,4.5402,4.5479,4.5325,4.5402,410000.0
2005-07-29 14:30:00,5.9,5.91,5.89,5.89,626400.0,4.5402,4.5479,4.5325,4.5325,626400.0
2005-07-29 15:00:00,5.89,5.9,5.88,5.88,363200.0,4.5325,4.5402,4.5248,4.5248,363200.0
2005-07-29 15:30:00,5.88,5.91,5.88,5.88,619600.0,4.5248,4.5479,4.5248,4.5248,619600.0
2005-08-01 09:30:00,5.9,5.9,5.87,5.87,564400.0,4.5402,4.5402,4.5172,4.5172,564400.0
2005-08-01 10:00:00,5.87,5.87,5.82,5.84,912800.0,4.5172,4.5172,4.4787,4.4941,912800.0
2005-08-01 10:30:00,5.84,5.85,5.77,5.77,1533600.0,4.4941,4.5018,4.4402,4.4402,1533600.0
2005-08-01 11:00:00,5.77,5.79,5.77,5.79,667600.0,4.4402,4.4556,4.4402,4.4556,667600.0
2005-08-01 11:30:00,5.79,5.84,5.79,5.84,1854400.0,4.4556,4.4941,4.4556,4.4941,1854400.0
2005-08-01 12:00:00,5.84,5.85,5.83,5.83,1610400.0,4.4941,4.5018,4.4864,4.4864,1610400.0
2005-08-01 12:30:00,5.83,5.84,5.83,5.84,202000.0,4.4864,4.4941,4.4864,4.4941,202000.0
2005-08-01 13:00:00,5.84,5.84,5.8,5.81,400000.0,4.4941,4.4941,4.4633,4.471,400000.0
2005-08-01 13:30:00,5.81,5.82,5.81,5.82,758800.0,4.471,4.4787,4.471,4.4787,758800.0
2005-08-01 14:00:00,5.82,5.83,5.82,5.82,659600.0,4.4787,4.4864,4.4787,4.4787,659600.0
2005-08-01 14:30:00,5.82,5.84,5.82,5.84,1271200.0,4.4787,4.4941,4.4787,4.4941,1271200.0
2005-08-01 15:00:00,5.84,5.86,5.83,5.86,619600.0,4.4941,4.5095,4.4864,4.5095,619600.0
2005-08-01 15:30:00,5.86,5.87,5.83,5.83,1080400.0,4.5095,4.5172,4.4864,4.4864,1080400.0
2005-08-02 09:30:00,5.83,5.84,5.78,5.79,630000.0,4.4864,4.4941,4.4479,4.4556,630000.0
2005-08-02 10:00:00,5.79,5.82,5.79,5.8,513600.0,4.4556,4.4787,4.4556,4.4633,513600.0
2005-08-02 10:30:00,5.8,5.8,5.78,5.78,284800.0,4.4633,4.4633,4.4479,4.4479,284800.0
2005-08-02 11:00:00,5.78,5.78,5.77,5.78,365200.0,4.4479,4.4479,4.4402,4.4479,365200.0
2005-08-02 11:30:00,5.78,5.78,5.76,5.76,1770800.0,4.4479,4.4479,4.4325,4.4325,1770800.0
2005-08-02 12:00:00,5.76,5.76,5.74,5.75,1072400.0,4.4325,4.4325,4.4171,4.4248,1072400.0
2005-08-02 12:30:00,5.75,5.75,5.74,5.75,985200.0,4.4248,4.4248,4.4171,4.4248,985200.0
2005-08-02 13:00:00,5.75,5.75,5.74,5.75,374000.0,4.4248,4.4248,4.4171,4.4248,374000.0
2005-08-02 13:30:00,5.75,5.75,5.75,5.75,904000.0,4.4248,4.4248,4.4248,4.4248,904000.0
2005-08-02 14:00:00,5.75,5.76,5.75,5.75,1014400.0,4.4248,4.4325,4.4248,4.4248,1014400.0
2005-08-02 14:30:00,5.75,5.75,5.74,5.75,1266800.0,4.4248,4.4248,4.4171,4.4248,1266800.0
2005-08-02 15:00:00,5.75,5.75,5.74,5.74,821200.0,4.4248,4.4248,4.4171,4.4171,821200.0
2005-08-02 15:30:00,5.74,5.76,5.74,5.75,1498800.0,4.4171,4.4325,4.4171,4.4248,1498800.0
2005-08-03 09:30:00,5.75,5.75,5.72,5.72,418400.0,4.4248,4.4248,4.4017,4.4017,418400.0
2005-08-03 10:00:00,5.72,5.72,5.7,5.71,1529600.0,4.4017,4.4017,4.3863,4.394,1529600.0
2005-08-03 10:30:00,5.71,5.73,5.7,5.73,1688000.0,4.394,4.4094,4.3863,4.4094,1688000.0
2005-08-03 11:00:00,5.73,5.74,5.71,5.71,456400.0,4.4094,4.4171,4.394,4.394,456400.0
2005-08-03 11:30:00,5.71,5.72,5.71,5.71,410000.0,4.394,4.4017,4.394,4.394,410000.0
2005-08-03 12:00:00,5.71,5.73,5.71,5.72,812400.0,4.394,4.4094,4.394,4.4017,812400.0
2005-08-03 12:30:00,5.72,5.73,5.71,5.73,1544000.0,4.4017,4.4094,4.394,4.4094,1544000.0
2005-08-03 13:00:00,5.73,5.74,5.72,5.73,1461600.0,4.4094,4.4171,4.4017,4.4094,1461600.0
2005-08-03 13:30:00,5.72,5.73,5.72,5.73,509600.0,4.4017,4.4094,4.4017,4.4094,509600.0
2005-08-03 14:00:00,5.72,5.73,5.72,5.72,911600.0,4.4017,4.4094,4.4017,4.4017,911600.0
2005-08-03 14:30:00,5.72,5.72,5.71,5.71,621600.0,4.4017,4.4017,4.394,4.394,621600.0
2005-08-03 15:00:00,5.71,5.72,5.7,5.71,1422000.0,4.394,4.4017,4.3863,4.394,1422000.0
2005-08-03 15:30:00,5.71,5.71,5.7,5.71,1891200.0,4.394,4.394,4.3863,4.394,1891200.0
2005-08-04 09:30:00,5.71,5.71,5.56,5.62,2291200.0,4.394,4.394,4.2786,4.3248,2291200.0
2005-08-04 10:00:00,5.62,5.66,5.62,5.65,1183200.0,4.3248,4.3556,4.3248,4.3479,1183200.0
2005-08-04 10:30:00,5.65,5.68,5.64,5.67,498000.0,4.3479,4.3709,4.3402,4.3632,498000.0
2005-08-04 11:00:00,5.67,5.75,5.67,5.75,2625600.0,4.3632,4.4248,4.3632,4.4248,2625600.0
2005-08-04 11:30:00,5.74,5.75,5.71,5.71,1111600.0,4.4171,4.4248,4.394,4.394,1111600.0
2005-08-04 12:00:00,5.71,5.72,5.71,5.71,656000.0,4.394,4.4017,4.394,4.394,656000.0
2005-08-04 12:30:00,5.71,5.72,5.71,5.72,395600.0,4.394,4.4017,4.394,4.4017,395600.0
2005-08-04 13:00:00,5.71,5.72,5.7,5.7,788400.0,4.394,4.4017,4.3863,4.3863,788400.0
2005-08-04 13:30:00,5.7,5.72,5.7,5.71,650000.0,4.3863,4.4017,4.3863,4.394,650000.0
2005-08-04 14:00:00,5.71,5.72,5.7,5.71,572400.0,4.394,4.4017,4.3863,4.394,572400.0
2005-08-04 14:30:00,5.7,5.71,5.7,5.71,658000.0,4.3863,4.394,4.3863,4.394,658000.0
2005-08-04 15:00:00,5.7,5.71,5.68,5.7,889200.0,4.3863,4.394,4.3709,4.3863,889200.0
2005-08-04 15:30:00,5.7,5.71,5.68,5.68,1328000.0,4.3863,4.394,4.3709,4.3709,1328000.0
2005-08-05 09:30:00,5.65,5.69,5.65,5.66,382400.0,4.3479,4.3786,4.3479,4.3556,382400.0
2005-08-05 10:00:00,5.66,5.66,5.63,5.63,1331600.0,4.3556,4.3556,4.3325,4.3325,1331600.0
2005-08-05 10:30:00,5.63,5.66,5.63,5.66,774800.0,4.3325,4.3556,4.3325,4.3556,774800.0
2005-08-05 11:00:00,5.66,5.67,5.63,5.63,603600.0,4.3556,4.3632,4.3325,4.3325,603600.0
2005-08-05 11:30:00,5.63,5.65,5.62,5.65,421200.0,4.3325,4.3479,4.3248,4.3479,421200.0
2005-08-05 12:00:00,5.65,5.65,5.64,5.65,341200.0,4.3479,4.3479,4.3402,4.3479,341200.0
2005-08-05 12:30:00,5.65,5.66,5.65,5.66,443200.0,4.3479,4.3556,4.3479,4.3556,443200.0
2005-08-05 13:00:00,5.66,5.69,5.66,5.68,557200.0,4.3556,4.3786,4.3556,4.3709,557200.0
2005-08-05 13:30:00,5.69,5.69,5.68,5.69,420000.0,4.3786,4.3786,4.3709,4.3786,420000.0
2005-08-05 14:00:00,5.69,5.69,5.68,5.68,933600.0,4.3786,4.3786,4.3709,4.3709,933600.0
2005-08-05 14:30:00,5.68,5.68,5.66,5.67,565600.0,4.3709,4.3709,4.3556,4.3632,565600.0
2005-08-05 15:00:00,5.66,5.67,5.66,5.67,498800.0,4.3556,4.3632,4.3556,4.3632,498800.0
2005-08-05 15:30:00,5.67,5.67,5.65,5.66,823600.0,4.3632,4.3632,4.3479,4.3556,823600.0
2005-08-08 09:30:00,5.66,5.7,5.65,5.7,560000.0,4.3556,4.3863,4.3479,4.3863,560000.0
2005-08-08 10:00:00,5.7,5.72,5.69,5.7,651200.0,4.3863,4.4017,4.3786,4.3863,651200.0
2005-08-08 10:30:00,5.7,5.7,5.66,5.66,505200.0,4.3863,4.3863,4.3556,4.3556,505200.0
2005-08-08 11:00:00,5.66,5.68,5.66,5.68,631200.0,4.3556,4.3709,4.3556,4.3709,631200.0
2005-08-08 11:30:00,5.68,5.68,5.66,5.67,424000.0,4.3709,4.3709,4.3556,4.3632,424000.0
2005-08-08 12:00:00,5.67,5.69,5.67,5.68,306000.0,4.3632,4.3786,4.3632,4.3709,306000.0
2005-08-08 12:30:00,5.69,5.69,5.67,5.68,332800.0,4.3786,4.3786,4.3632,4.3709,332800.0
2005-08-08 13:00:00,5.68,5.68,5.66,5.67,365200.0,4.3709,4.3709,4.3556,4.3632,365200.0
2005-08-08 13:30:00,5.67,5.67,5.66,5.67,336000.0,4.3632,4.3632,4.3556,4.3632,336000.0
2005-08-08 14:00:00,5.67,5.67,5.65,5.65,349200.0,4.3632,4.3632,4.3479,4.3479,349200.0
2005-08-08 14:30:00,5.65,5.66,5.65,5.66,517200.0,4.3479,4.3556,4.3479,4.3556,517200.0
2005-08-08 15:00:00,5.66,5.67,5.65,5.66,480800.0,4.3556,4.3632,4.3479,4.3556,480800.0
2005-08-08 15:30:00,5.66,5.66,5.64,5.64,856000.0,4.3556,4.3556,4.3402,4.3402,856000.0
2005-08-09 09:30:00,5.65,5.71,5.65,5.69,707600.0,4.3593,4.4056,4.3593,4.3902,707600.0
2005-08-09 10:00:00,5.69,5.71,5.67,5.68,619200.0,4.3902,4.4056,4.3747,4.3824,619200.0
2005-08-09 10:30:00,5.68,5.69,5.67,5.68,437200.0,4.3824,4.3902,4.3747,4.3824,437200.0
2005-08-09 11:00:00,5.68,5.69,5.67,5.67,408400.0,4.3824,4.3902,4.3747,4.3747,408400.0
2005-08-09 11:30:00,5.67,5.67,5.66,5.66,194000.0,4.3747,4.3747,4.367,4.367,194000.0
2005-08-09 12:00:00,5.66,5.67,5.65,5.67,379200.0,4.367,4.3747,4.3593,4.3747,379200.0
2005-08-09 12:30:00,5.67,5.7,5.67,5.7,320400.0,4.3747,4.3979,4.3747,4.3979,320400.0
2005-08-09 13:00:00,5.7,5.7,5.68,5.68,384000.0,4.3979,4.3979,4.3824,4.3824,384000.0
2005-08-09 13:30:00,5.68,5.69,5.68,5.68,281600.0,4.3824,4.3902,4.3824,4.3824,281600.0
2005-08-09 14:00:00,5.68,5.71,5.68,5.71,667600.0,4.3824,4.4056,4.3824,4.4056,667600.0
2005-08-09 14:30:00,5.71,5.71,5.69,5.7,1010000.0,4.4056,4.4056,4.3902,4.3979,1010000.0
2005-08-09 15:00:00,5.7,5.71,5.7,5.7,1051600.0,4.3979,4.4056,4.3979,4.3979,1051600.0
2005-08-09 15:30:00,5.7,5.71,5.69,5.7,1182000.0,4.3979,4.4056,4.3902,4.3979,1182000.0
2005-08-10 09:30:00,5.74,5.79,5.73,5.78,656400.0,4.4287,4.4673,4.421,4.4596,656400.0
2005-08-10 10:00:00,5.78,5.8,5.76,5.78,743600.0,4.4596,4.475,4.4442,4.4596,743600.0
2005-08-10 10:30:00,5.78,5.8,5.78,5.8,544000.0,4.4596,4.475,4.4596,4.475,544000.0
2005-08-10 11:00:00,5.8,5.82,5.8,5.82,457200.0,4.475,4.4905,4.475,4.4905,457200.0
2005-08-10 11:30:00,5.82,5.82,5.79,5.8,734000.0,4.4905,4.4905,4.4673,4.475,734000.0
2005-08-10 12:00:00,5.8,5.8,5.76,5.77,296800.0,4.475,4.475,4.4442,4.4519,296800.0
2005-08-10 12:30:00,5.77,5.78,5.75,5.76,846000.0,4.4519,4.4596,4.4365,4.4442,846000.0
2005-08-10 13:00:00,5.76,5.79,5.76,5.78,351600.0,4.4442,4.4673,4.4442,4.4596,351600.0
2005-08-10 13:30:00,5.78,5.78,5.76,5.76,278800.0,4.4596,4.4596,4.4442,4.4442,278800.0
2005-08-10 14:00:00,5.76,5.78,5.76,5.77,936000.0,4.4442,4.4596,4.4442,4.4519,936000.0
2005-08-10 14:30:00,5.77,5.78,5.76,5.78,700800.0,4.4519,4.4596,4.4442,4.4596,700800.0
2005-08-10 15:00:00,5.78,5.78,5.75,5.76,951200.0,4.4596,4.4596,4.4365,4.4442,951200.0
2005-08-10 15:30:00,5.75,5.75,5.72,5.73,954800.0,4.4365,4.4365,4.4133,4.421,954800.0
2005-08-11 09:30:00,5.73,5.73,5.7,5.71,475200.0,4.421,4.421,4.3979,4.4056,475200.0
2005-08-11 10:00:00,5.7,5.71,5.69,5.71,600400.0,4.3979,4.4056,4.3902,4.4056,600400.0
2005-08-11 10:30:00,5.71,5.72,5.7,5.72,434800.0,4.4056,4.4133,4.3979,4.4133,434800.0
2005-08-11 11:00:00,5.72,5.75,5.71,5.71,366000.0,4.4133,4.4365,4.4056,4.4056,366000.0
2005-08-11 11:30:00,5.71,5.71,5.68,5.69,496800.0,4.4056,4.4056,4.3824,4.3902,496800.0
2005-08-11 12:00:00,5.69,5.7,5.68,5.69,688000.0,4.3902,4.3979,4.3824,4.3902,688000.0
2005-08-11 12:30:00,5.69,5.7,5.68,5.7,316000.0,4.3902,4.3979,4.3824,4.3979,316000.0
2005-08-11 13:00:00,5.7,5.71,5.7,5.7,352400.0,4.3979,4.4056,4.3979,4.3979,352400.0
2005-08-11 13:30:00,5.7,5.71,5.7,5.71,244800.0,4.3979,4.4056,4.3979,4.4056,244800.0
2005-08-11 14:00:00,5.71,5.71,5.69,5.7,310400.0,4.4056,4.4056,4.3902,4.3979,310400.0
2005-08-11 14:30:00,5.7,5.72,5.7,5.72,390800.0,4.3979,4.4133,4.3979,4.4133,390800.0
2005-08-11 15:00:00,5.72,5.72,5.71,5.72,607600.0,4.4133,4.4133,4.4056,4.4133,607600.0
2005-08-11 15:30:00,5.72,5.74,5.72,5.73,626400.0,4.4133,4.4287,4.4133,4.421,626400.0
2005-08-12 09:30:00,5.73,5.76,5.73,5.73,1673200.0,4.421,4.4442,4.421,4.421,1673200.0
2005-08-12 10:00:00,5.73,5.74,5.72,5.73,1087200.0,4.421,4.4287,4.4133,4.421,1087200.0
2005-08-12 10:30:00,5.73,5.73,5.7,5.72,876400.0,4.421,4.421,4.3979,4.4133,876400.0
2005-08-12 11:00:00,5.72,5.72,5.7,5.7,374800.0,4.4133,4.4133,4.3979,4.3979,374800.0
2005-08-12 11:30:00,5.7,5.71,5.69,5.69,1158800.0,4.3979,4.4056,4.3902,4.3902,1158800.0
2005-08-12 12:00:00,5.69,5.7,5.68,5.69,497200.0,4.3902,4.3979,4.3824,4.3902,497200.0
2005-08-12 12:30:00,5.69,5.7,5.67,5.67,592400.0,4.3902,4.3979,4.3747,4.3747,592400.0
2005-08-12 13:00:00,5.67,5.67,5.66,5.66,332000.0,4.3747,4.3747,4.367,4.367,332000.0
2005-08-12 13:30:00,5.66,5.66,5.65,5.66,230400.0,4.367,4.367,4.3593,4.367,230400.0
2005-08-12 14:00:00,5.66,5.68,5.66,5.68,692400.0,4.367,4.3824,4.367,4.3824,692400.0
2005-08-12 14:30:00,5.68,5.68,5.67,5.67,798800.0,4.3824,4.3824,4.3747,4.3747,798800.0
2005-08-12 15:00:00,5.68,5.72,5.67,5.72,962000.0,4.3824,4.4133,4.3747,4.4133,962000.0
2005-08-12 15:30:00,5.72,5.72,5.68,5.69,877600.0,4.4133,4.4133,4.3824,4.3902,877600.0
2005-08-15 09:30:00,5.68,5.71,5.63,5.66,528800.0,4.3824,4.4056,4.3439,4.367,528800.0
2005-08-15 10:00:00,5.66,5.66,5.61,5.61,466400.0,4.367,4.367,4.3284,4.3284,466400.0
2005-08-15 10:30:00,5.61,5.65,5.61,5.65,1176000.0,4.3284,4.3593,4.3284,4.3593,1176000.0
2005-08-15 11:00:00,5.65,5.67,5.63,5.63,300400.0,4.3593,4.3747,4.3439,4.3439,300400.0
2005-08-15 11:30:00,5.63,5.63,5.62,5.63,558000.0,4.3439,4.3439,4.3362,4.3439,558000.0
2005-08-15 12:00:00,5.63,5.64,5.62,5.64,761600.0,4.3439,4.3516,4.3362,4.3516,761600.0
2005-08-15 12:30:00,5.64,5.67,5.64,5.66,277600.0,4.3516,4.3747,4.3516,4.367,277600.0
2005-08-15 13:00:00,5.66,5.69,5.66,5.69,190400.0,4.367,4.3902,4.367,4.3902,190400.0
2005-08-15 13:30:00,5.68,5.68,5.66,5.67,300000.0,4.3824,4.3824,4.367,4.3747,300000.0
2005-08-15 14:00:00,5.67,5.68,5.67,5.67,342000.0,4.3747,4.3824,4.3747,4.3747,342000.0
2005-08-15 14:30:00,5.67,5.7,5.67,5.69,596800.0,4.3747,4.3979,4.3747,4.3902,596800.0
2005-08-15 15:00:00,5.68,5.69,5.67,5.68,483600.0,4.3824,4.3902,4.3747,4.3824,483600.0
2005-08-15 15:30:00,5.68,5.7,5.68,5.69,833600.0,4.3824,4.3979,4.3824,4.3902,833600.0
2005-08-16 09:30:00,5.57,5.58,5.5,5.55,1470800.0,4.2976,4.3053,4.2436,4.2821,1470800.0
2005-08-16 10:00:00,5.55,5.59,5.55,5.57,1666800.0,4.2821,4.313,4.2821,4.2976,1666800.0
2005-08-16 10:30:00,5.57,5.59,5.56,5.57,1342800.0,4.2976,4.313,4.2899,4.2976,1342800.0
2005-08-16 11:00:00,5.57,5.6,5.51,5.51,2100000.0,4.2976,4.3207,4.2513,4.2513,2100000.0
2005-08-16 11:30:00,5.51,5.53,5.51,5.52,1488000.0,4.2513,4.2667,4.2513,4.259,1488000.0
2005-08-16 12:00:00,5.52,5.56,5.52,5.56,722000.0,4.259,4.2899,4.259,4.2899,722000.0
2005-08-16 12:30:00,5.56,5.56,5.53,5.55,465600.0,4.2899,4.2899,4.2667,4.2821,465600.0
2005-08-16 13:00:00,5.55,5.56,5.54,5.55,432400.0,4.2821,4.2899,4.2744,4.2821,432400.0
2005-08-16 13:30:00,5.55,5.57,5.54,5.56,614400.0,4.2821,4.2976,4.2744,4.2899,614400.0
2005-08-16 14:00:00,5.56,5.57,5.55,5.56,1004000.0,4.2899,4.2976,4.2821,4.2899,1004000.0
2005-08-16 14:30:00,5.56,5.57,5.55,5.55,1538000.0,4.2899,4.2976,4.2821,4.2821,1538000.0
2005-08-16 15:00:00,5.56,5.56,5.53,5.53,2047600.0,4.2899,4.2899,4.2667,4.2667,2047600.0
2005-08-16 15:30:00,5.53,5.54,5.52,5.52,2301200.0,4.2667,4.2744,4.259,4.259,2301200.0
2005-08-17 09:30:00,5.5,5.56,5.46,5.52,1508000.0,4.2436,4.2899,4.2127,4.259,1508000.0
2005-08-17 10:00:00,5.52,5.54,5.5,5.51,2751600.0,4.259,4.2744,4.2436,4.2513,2751600.0
2005-08-17 10:30:00,5.51,5.53,5.49,5.51,720400.0,4.2513,4.2667,4.2358,4.2513,720400.0
2005-08-17 11:00:00,5.51,5.54,5.51,5.54,3314800.0,4.2513,4.2744,4.2513,4.2744,3314800.0
2005-08-17 11:30:00,5.54,5.54,5.52,5.52,2642000.0,4.2744,4.2744,4.259,4.259,2642000.0
2005-08-17 12:00:00,5.52,5.54,5.52,5.53,1187600.0,4.259,4.2744,4.259,4.2667,1187600.0
2005-08-17 12:30:00,5.52,5.53,5.5,5.52,802400.0,4.259,4.2667,4.2436,4.259,802400.0
2005-08-17 13:00:00,5.52,5.52,5.51,5.51,262400.0,4.259,4.259,4.2513,4.2513,262400.0
2005-08-17 13:30:00,5.51,5.53,5.51,5.52,1431200.0,4.2513,4.2667,4.2513,4.259,1431200.0
2005-08-17 14:00:00,5.52,5.53,5.52,5.52,735600.0,4.259,4.2667,4.259,4.259,735600.0
2005-08-17 14:30:00,5.52,5.53,5.52,5.52,1401200.0,4.259,4.2667,4.259,4.259,1401200.0
2005-08-17 15:00:00,5.52,5.53,5.52,5.52,751200.0,4.259,4.2667,4.259,4.259,751200.0
2005-08-17 15:30:00,5.52,5.52,5.51,5.51,1318800.0,4.259,4.259,4.2513,4.2513,1318800.0
2005-08-18 09:30:00,5.5,5.5,5.43,5.47,610800.0,4.2436,4.2436,4.1896,4.2204,610800.0
2005-08-18 10:00:00,5.46,5.49,5.45,5.49,711600.0,4.2127,4.2358,4.205,4.2358,711600.0
2005-08-18 10:30:00,5.5,5.5,5.47,5.48,2562400.0,4.2436,4.2436,4.2204,4.2281,2562400.0
2005-08-18 11:00:00,5.48,5.49,5.46,5.47,1490400.0,4.2281,4.2358,4.2127,4.2204,1490400.0
2005-08-18 11:30:00,5.47,5.48,5.47,5.47,803200.0,4.2204,4.2281,4.2204,4.2204,803200.0
2005-08-18 12:00:00,5.48,5.48,5.47,5.48,675200.0,4.2281,4.2281,4.2204,4.2281,675200.0
2005-08-18 12:30:00,5.48,5.48,5.46,5.47,728400.0,4.2281,4.2281,4.2127,4.2204,728400.0
2005-08-18 13:00:00,5.47,5.47,5.46,5.47,262400.0,4.2204,4.2204,4.2127,4.2204,262400.0
2005-08-18 13:30:00,5.46,5.47,5.45,5.46,470400.0,4.2127,4.2204,4.205,4.2127,470400.0
2005-08-18 14:00:00,5.46,5.47,5.45,5.45,354400.0,4.2127,4.2204,4.205,4.205,354400.0
2005-08-18 14:30:00,5.45,5.46,5.43,5.43,796800.0,4.205,4.2127,4.1896,4.1896,796800.0
2005-08-18 15:00:00,5.43,5.45,5.43,5.43,980000.0,4.1896,4.205,4.1896,4.1896,980000.0
2005-08-18 15:30:00,5.43,5.45,5.43,5.44,859200.0,4.1896,4.205,4.1896,4.1973,859200.0
2005-08-19 09:30:00,5.44,5.44,5.4,5.4,1453200.0,4.1973,4.1973,4.1664,4.1664,1453200.0
2005-08-19 10:00:00,5.4,5.4,5.38,5.38,570800.0,4.1664,4.1664,4.151,4.151,570800.0
2005-08-19 10:30:00,5.38,5.41,5.37,5.4,2562400.0,4.151,4.1741,4.1433,4.1664,2562400.0
2005-08-19 11:00:00,5.4,5.4,5.37,5.38,860000.0,4.1664,4.1664,4.1433,4.151,860000.0
2005-08-19 11:30:00,5.38,5.38,5.37,5.37,1289600.0,4.151,4.151,4.1433,4.1433,1289600.0
2005-08-19 12:00:00,5.37,5.37,5.36,5.36,323600.0,4.1433,4.1433,4.1355,4.1355,323600.0
2005-08-19 12:30:00,5.36,5.38,5.36,5.38,367600.0,4.1355,4.151,4.1355,4.151,367600.0
2005-08-19 13:00:00,5.38,5.38,5.35,5.36,501200.0,4.151,4.151,4.1278,4.1355,501200.0
2005-08-19 13:30:00,5.36,5.37,5.35,5.37,496400.0,4.1355,4.1433,4.1278,4.1433,496400.0
2005-08-19 14:00:00,5.37,5.38,5.36,5.38,313600.0,4.1433,4.151,4.1355,4.151,313600.0
2005-08-19 14:30:00,5.37,5.38,5.36,5.37,434800.0,4.1433,4.151,4.1355,4.1433,434800.0
2005-08-19 15:00:00,5.37,5.39,5.37,5.39,1152400.0,4.1433,4.1587,4.1433,4.1587,1152400.0
2005-08-19 15:30:00,5.39,5.39,5.38,5.38,639200.0,4.1587,4.1587,4.151,4.151,639200.0
2005-08-22 09:30:00,5.53,5.53,5.38,5.39,553600.0,4.2667,4.2667,4.151,4.1587,553600.0
2005-08-22 10:00:00,5.39,5.41,5.39,5.4,1168000.0,4.1587,4.1741,4.1587,4.1664,1168000.0
2005-08-22 10:30:00,5.4,5.4,5.38,5.39,457200.0,4.1664,4.1664,4.151,4.1587,457200.0
2005-08-22 11:00:00,5.39,5.4,5.39,5.39,286400.0,4.1587,4.1664,4.1587,4.1587,286400.0
2005-08-22 11:30:00,5.39,5.4,5.37,5.37,309600.0,4.1587,4.1664,4.1433,4.1433,309600.0
2005-08-22 12:00:00,5.37,5.38,5.36,5.37,510800.0,4.1433,4.151,4.1355,4.1433,510800.0
2005-08-22 12:30:00,5.37,5.37,5.36,5.36,366400.0,4.1433,4.1433,4.1355,4.1355,366400.0
2005-08-22 13:00:00,5.36,5.37,5.34,5.37,364400.0,4.1355,4.1433,4.1201,4.1433,364400.0
2005-08-22 13:30:00,5.37,5.4,5.37,5.4,635600.0,4.1433,4.1664,4.1433,4.1664,635600.0
2005-08-22 14:00:00,5.4,5.4,5.38,5.38,663600.0,4.1664,4.1664,4.151,4.151,663600.0
2005-08-22 14:30:00,5.38,5.38,5.37,5.37,549600.0,4.151,4.151,4.1433,4.1433,549600.0
2005-08-22 15:00:00,5.37,5.38,5.36,5.36,371600.0,4.1433,4.151,4.1355,4.1355,371600.0
2005-08-22 15:30:00,5.36,5.38,5.36,5.38,925600.0,4.1355,4.151,4.1355,4.151,925600.0
2005-08-23 09:30:00,5.38,5.41,5.37,5.37,409600.0,4.151,4.1741,4.1433,4.1433,409600.0
2005-08-23 10:00:00,5.37,5.37,5.35,5.36,660400.0,4.1433,4.1433,4.1278,4.1355,660400.0
2005-08-23 10:30:00,5.37,5.38,5.36,5.37,718800.0,4.1433,4.151,4.1355,4.1433,718800.0
2005-08-23 11:00:00,5.37,5.38,5.35,5.36,879600.0,4.1433,4.151,4.1278,4.1355,879600.0
2005-08-23 11:30:00,5.37,5.37,5.35,5.36,386800.0,4.1433,4.1433,4.1278,4.1355,386800.0
2005-08-23 12:00:00,5.36,5.36,5.35,5.35,1954400.0,4.1355,4.1355,4.1278,4.1278,1954400.0
2005-08-23 12:30:00,5.35,5.36,5.34,5.35,2749200.0,4.1278,4.1355,4.1201,4.1278,2749200.0
2005-08-23 13:00:00,5.35,5.36,5.34,5.35,390000.0,4.1278,4.1355,4.1201,4.1278,390000.0
2005-08-23 13:30:00,5.35,5.35,5.34,5.35,681600.0,4.1278,4.1278,4.1201,4.1278,681600.0
2005-08-23 14:00:00,5.35,5.38,5.35,5.36,1079600.0,4.1278,4.151,4.1278,4.1355,1079600.0
2005-08-23 14:30:00,5.36,5.38,5.36,5.37,802000.0,4.1355,4.151,4.1355,4.1433,802000.0
2005-08-23 15:00:00,5.37,5.37,5.37,5.37,690800.0,4.1433,4.1433,4.1433,4.1433,690800.0
2005-08-23 15:30:00,5.37,5.38,5.37,5.37,1020400.0,4.1433,4.151,4.1433,4.1433,1020400.0
2005-08-24 09:30:00,5.35,5.36,5.34,5.34,896800.0,4.1278,4.1355,4.1201,4.1201,896800.0
2005-08-24 10:00:00,5.34,5.36,5.34,5.35,420400.0,4.1201,4.1355,4.1201,4.1278,420400.0
2005-08-24 10:30:00,5.35,5.36,5.35,5.35,511600.0,4.1278,4.1355,4.1278,4.1278,511600.0
2005-08-24 11:00:00,5.35,5.36,5.34,5.35,639600.0,4.1278,4.1355,4.1201,4.1278,639600.0
2005-08-24 11:30:00,5.35,5.36,5.35,5.35,326400.0,4.1278,4.1355,4.1278,4.1278,326400.0
2005-08-24 12:00:00,5.35,5.35,5.34,5.35,427200.0,4.1278,4.1278,4.1201,4.1278,427200.0
2005-08-24 12:30:00,5.35,5.36,5.34,5.35,1842400.0,4.1278,4.1355,4.1201,4.1278,1842400.0
2005-08-24 13:00:00,5.35,5.36,5.34,5.34,958800.0,4.1278,4.1355,4.1201,4.1201,958800.0
2005-08-24 13:30:00,5.34,5.35,5.34,5.34,562000.0,4.1201,4.1278,4.1201,4.1201,562000.0
2005-08-24 14:00:00,5.34,5.35,5.33,5.34,800800.0,4.1201,4.1278,4.1124,4.1201,800800.0
2005-08-24 14:30:00,5.34,5.34,5.32,5.32,822000.0,4.1201,4.1201,4.1047,4.1047,822000.0
2005-08-24 15:00:00,5.32,5.33,5.3,5.33,884400.0,4.1047,4.1124,4.0893,4.1124,884400.0
2005-08-24 15:30:00,5.33,5.33,5.31,5.31,1232000.0,4.1124,4.1124,4.097,4.097,1232000.0
2005-08-25 09:30:00,5.32,5.39,5.32,5.35,782800.0,4.1047,4.1587,4.1047,4.1278,782800.0
2005-08-25 10:00:00,5.35,5.37,5.34,5.34,745200.0,4.1278,4.1433,4.1201,4.1201,745200.0
2005-08-25 10:30:00,5.34,5.34,5.32,5.33,1222400.0,4.1201,4.1201,4.1047,4.1124,1222400.0
2005-08-25 11:00:00,5.33,5.33,5.29,5.3,1223600.0,4.1124,4.1124,4.0815,4.0893,1223600.0
2005-08-25 11:30:00,5.29,5.31,5.29,5.31,296000.0,4.0815,4.097,4.0815,4.097,296000.0
2005-08-25 12:00:00,5.31,5.31,5.29,5.29,316400.0,4.097,4.097,4.0815,4.0815,316400.0
2005-08-25 12:30:00,5.29,5.3,5.29,5.3,297200.0,4.0815,4.0893,4.0815,4.0893,297200.0
2005-08-25 13:00:00,5.3,5.31,5.29,5.3,237200.0,4.0893,4.097,4.0815,4.0893,237200.0
2005-08-25 13:30:00,5.3,5.3,5.29,5.3,632000.0,4.0893,4.0893,4.0815,4.0893,632000.0
2005-08-25 14:00:00,5.3,5.3,5.28,5.3,1026400.0,4.0893,4.0893,4.0738,4.0893,1026400.0
2005-08-25 14:30:00,5.3,5.3,5.29,5.3,1031200.0,4.0893,4.0893,4.0815,4.0893,1031200.0
2005-08-25 15:00:00,5.29,5.31,5.28,5.29,2026800.0,4.0815,4.097,4.0738,4.0815,2026800.0
2005-08-25 15:30:00,5.29,5.3,5.29,5.3,1112400.0,4.0815,4.0893,4.0815,4.0893,1112400.0
2005-08-26 09:30:00,5.3,5.31,5.27,5.3,847600.0,4.0893,4.097,4.0661,4.0893,847600.0
2005-08-26 10:00:00,5.3,5.3,5.26,5.28,470000.0,4.0893,4.0893,4.0584,4.0738,470000.0
2005-08-26 10:30:00,5.28,5.29,5.27,5.27,592400.0,4.0738,4.0815,4.0661,4.0661,592400.0
2005-08-26 11:00:00,5.27,5.27,5.26,5.26,258400.0,4.0661,4.0661,4.0584,4.0584,258400.0
2005-08-26 11:30:00,5.27,5.27,5.25,5.26,494000.0,4.0661,4.0661,4.0507,4.0584,494000.0
2005-08-26 12:00:00,5.26,5.26,5.25,5.26,244400.0,4.0584,4.0584,4.0507,4.0584,244400.0
2005-08-26 12:30:00,5.26,5.27,5.26,5.27,323600.0,4.0584,4.0661,4.0584,4.0661,323600.0
2005-08-26 13:00:00,5.27,5.28,5.26,5.27,318800.0,4.0661,4.0738,4.0584,4.0661,318800.0
2005-08-26 13:30:00,5.27,5.28,5.27,5.28,742000.0,4.0661,4.0738,4.0661,4.0738,742000.0
2005-08-26 14:00:00,5.28,5.3,5.27,5.3,854800.0,4.0738,4.0893,4.0661,4.0893,854800.0
2005-08-26 14:30:00,5.3,5.3,5.28,5.3,748400.0,4.0893,4.0893,4.0738,4.0893,748400.0
2005-08-26 15:00:00,5.3,5.3,5.28,5.29,1088000.0,4.0893,4.0893,4.0738,4.0815,1088000.0
2005-08-26 15:30:00,5.29,5.3,5.28,5.29,1678800.0,4.0815,4.0893,4.0738,4.0815,1678800.0
2005-08-29 09:30:00,5.29,5.29,5.22,5.26,765600.0,4.0815,4.0815,4.0275,4.0584,765600.0
2005-08-29 10:00:00,5.26,5.31,5.26,5.29,1506800.0,4.0584,4.097,4.0584,4.0815,1506800.0
2005-08-29 10:30:00,5.28,5.29,5.28,5.28,291600.0,4.0738,4.0815,4.0738,4.0738,291600.0
2005-08-29 11:00:00,5.28,5.29,5.28,5.28,488000.0,4.0738,4.0815,4.0738,4.0738,488000.0
2005-08-29 11:30:00,5.28,5.28,5.28,5.28,169600.0,4.0738,4.0738,4.0738,4.0738,169600.0
2005-08-29 12:00:00,5.28,5.28,5.27,5.28,217600.0,4.0738,4.0738,4.0661,4.0738,217600.0
2005-08-29 12:30:00,5.28,5.28,5.27,5.28,264800.0,4.0738,4.0738,4.0661,4.0738,264800.0
2005-08-29 13:00:00,5.28,5.31,5.28,5.29,525600.0,4.0738,4.097,4.0738,4.0815,525600.0
2005-08-29 13:30:00,5.29,5.31,5.29,5.31,463200.0,4.0815,4.097,4.0815,4.097,463200.0
2005-08-29 14:00:00,5.31,5.31,5.3,5.3,821600.0,4.097,4.097,4.0893,4.0893,821600.0
2005-08-29 14:30:00,5.3,5.3,5.29,5.29,410000.0,4.0893,4.0893,4.0815,4.0815,410000.0
2005-08-29 15:00:00,5.29,5.3,5.28,5.29,551200.0,4.0815,4.0893,4.0738,4.0815,551200.0
2005-08-29 15:30:00,5.29,5.29,5.28,5.28,1498000.0,4.0815,4.0815,4.0738,4.0738,1498000.0
2005-08-30 09:30:00,5.26,5.27,5.24,5.24,913200.0,4.0584,4.0661,4.043,4.043,913200.0
2005-08-30 10:00:00,5.25,5.26,5.23,5.23,694400.0,4.0507,4.0584,4.0352,4.0352,694400.0
2005-08-30 10:30:00,5.23,5.23,5.2,5.21,1123200.0,4.0352,4.0352,4.0121,4.0198,1123200.0
2005-08-30 11:00:00,5.2,5.21,5.18,5.2,696400.0,4.0121,4.0198,3.9967,4.0121,696400.0
2005-08-30 11:30:00,5.2,5.21,5.17,5.18,1104800.0,4.0121,4.0198,3.989,3.9967,1104800.0
2005-08-30 12:00:00,5.18,5.21,5.18,5.19,558000.0,3.9967,4.0198,3.9967,4.0044,558000.0
2005-08-30 12:30:00,5.19,5.21,5.18,5.21,505200.0,4.0044,4.0198,3.9967,4.0198,505200.0
2005-08-30 13:00:00,5.21,5.21,5.19,5.19,551200.0,4.0198,4.0198,4.0044,4.0044,551200.0
2005-08-30 13:30:00,5.19,5.2,5.18,5.18,498000.0,4.0044,4.0121,3.9967,3.9967,498000.0
2005-08-30 14:00:00,5.18,5.19,5.18,5.18,1007200.0,3.9967,4.0044,3.9967,3.9967,1007200.0
2005-08-30 14:30:00,5.18,5.19,5.17,5.17,520400.0,3.9967,4.0044,3.989,3.989,520400.0
2005-08-30 15:00:00,5.18,5.2,5.17,5.19,1106400.0,3.9967,4.0121,3.989,4.0044,1106400.0
2005-08-30 15:30:00,5.19,5.22,5.19,5.22,1394800.0,4.0044,4.0275,4.0044,4.0275,1394800.0
2005-08-31 09:30:00,5.22,5.24,5.19,5.19,1412000.0,4.0275,4.043,4.0044,4.0044,1412000.0
2005-08-31 10:00:00,5.19,5.2,5.14,5.15,995600.0,4.0044,4.0121,3.9658,3.9735,995600.0
2005-08-31 10:30:00,5.15,5.15,5.13,5.14,1246800.0,3.9735,3.9735,3.9581,3.9658,1246800.0
2005-08-31 11:00:00,5.14,5.21,5.14,5.2,923200.0,3.9658,4.0198,3.9658,4.0121,923200.0
2005-08-31 11:30:00,5.2,5.21,5.19,5.19,253200.0,4.0121,4.0198,4.0044,4.0044,253200.0
2005-08-31 12:00:00,5.19,5.19,5.15,5.17,452000.0,4.0044,4.0044,3.9735,3.989,452000.0
2005-08-31 12:30:00,5.17,5.2,5.17,5.19,288800.0,3.989,4.0121,3.989,4.0044,288800.0
2005-08-31 13:00:00,5.19,5.22,5.19,5.21,939600.0,4.0044,4.0275,4.0044,4.0198,939600.0
2005-08-31 13:30:00,5.21,5.22,5.2,5.21,1031600.0,4.0198,4.0275,4.0121,4.0198,1031600.0
2005-08-31 14:00:00,5.21,5.21,5.2,5.2,630800.0,4.0198,4.0198,4.0121,4.0121,630800.0
2005-08-31 14:30:00,5.2,5.21,5.2,5.2,632800.0,4.0121,4.0198,4.0121,4.0121,632800.0
2005-08-31 15:00:00,5.2,5.21,5.2,5.21,545200.0,4.0121,4.0198,4.0121,4.0198,545200.0
2005-08-31 15:30:00,5.21,5.24,5.2,5.23,2000800.0,4.0198,4.043,4.0121,4.0352,2000800.0
2005-09-01 09:30:00,5.26,5.99,5.24,5.27,861600.0,4.0584,4.6216,4.043,4.0661,861600.0
2005-09-01 10:00:00,5.26,5.27,5.18,5.18,1083600.0,4.0584,4.0661,3.9967,3.9967,1083600.0
2005-09-01 10:30:00,5.18,5.2,5.16,5.2,818000.0,3.9967,4.0121,3.9812,4.0121,818000.0
2005-09-01 11:00:00,5.2,5.27,5.19,5.2,512800.0,4.0121,4.0661,4.0044,4.0121,512800.0
2005-09-01 11:30:00,5.2,5.23,5.2,5.23,855200.0,4.0121,4.0352,4.0121,4.0352,855200.0
2005-09-01 12:00:00,5.23,5.23,5.19,5.21,767200.0,4.0352,4.0352,4.0044,4.0198,767200.0
2005-09-01 12:30:00,5.21,5.21,5.19,5.2,579200.0,4.0198,4.0198,4.0044,4.0121,579200.0
2005-09-01 13:00:00,5.2,5.21,5.2,5.2,574400.0,4.0121,4.0198,4.0121,4.0121,574400.0
2005-09-01 13:30:00,5.2,5.21,5.18,5.18,361200.0,4.0121,4.0198,3.9967,3.9967,361200.0
2005-09-01 14:00:00,5.18,5.18,5.15,5.15,776000.0,3.9967,3.9967,3.9735,3.9735,776000.0
2005-09-01 14:30:00,5.15,5.18,5.15,5.18,830400.0,3.9735,3.9967,3.9735,3.9967,830400.0
2005-09-01 15:00:00,5.17,5.18,5.17,5.17,819200.0,3.989,3.9967,3.989,3.989,819200.0
2005-09-01 15:30:00,5.17,5.17,5.16,5.16,1311200.0,3.989,3.989,3.9812,3.9812,1311200.0
2005-09-02 09:30:00,5.14,5.2,5.13,5.16,835600.0,3.9658,4.0121,3.9581,3.9812,835600.0
2005-09-02 10:00:00,5.15,5.17,5.08,5.08,1540400.0,3.9735,3.989,3.9195,3.9195,1540400.0
2005-09-02 10:30:00,5.09,5.12,5.05,5.12,925600.0,3.9272,3.9504,3.8964,3.9504,925600.0
2005-09-02 11:00:00,5.12,5.14,5.11,5.12,672000.0,3.9504,3.9658,3.9427,3.9504,672000.0
2005-09-02 11:30:00,5.12,5.12,5.08,5.09,416800.0,3.9504,3.9504,3.9195,3.9272,416800.0
2005-09-02 12:00:00,5.09,5.13,5.09,5.1,332800.0,3.9272,3.9581,3.9272,3.9349,332800.0
2005-09-02 12:30:00,5.1,5.15,5.1,5.12,329200.0,3.9349,3.9735,3.9349,3.9504,329200.0
2005-09-02 13:00:00,5.12,5.13,5.11,5.13,188000.0,3.9504,3.9581,3.9427,3.9581,188000.0
2005-09-02 13:30:00,5.13,5.13,5.12,5.13,275600.0,3.9581,3.9581,3.9504,3.9581,275600.0
2005-09-02 14:00:00,5.13,5.13,5.12,5.12,433200.0,3.9581,3.9581,3.9504,3.9504,433200.0
2005-09-02 14:30:00,5.12,5.13,5.12,5.12,348000.0,3.9504,3.9581,3.9504,3.9504,348000.0
2005-09-02 15:00:00,5.12,5.12,5.11,5.11,402800.0,3.9504,3.9504,3.9427,3.9427,402800.0
2005-09-02 15:30:00,5.11,5.12,5.09,5.09,1307200.0,3.9427,3.9504,3.9272,3.9272,1307200.0
2005-09-06 09:30:00,5.14,5.28,5.1,5.2,1117200.0,3.9658,4.0738,3.9349,4.0121,1117200.0
2005-09-06 10:00:00,5.2,5.23,5.18,5.21,572400.0,4.0121,4.0352,3.9967,4.0198,572400.0
2005-09-06 10:30:00,5.21,5.22,5.19,5.19,538800.0,4.0198,4.0275,4.0044,4.0044,538800.0
2005-09-06 11:00:00,5.19,5.21,5.19,5.21,498000.0,4.0044,4.0198,4.0044,4.0198,498000.0
2005-09-06 11:30:00,5.21,5.21,5.2,5.2,666800.0,4.0198,4.0198,4.0121,4.0121,666800.0
2005-09-06 12:00:00,5.21,5.22,5.21,5.22,512800.0,4.0198,4.0275,4.0198,4.0275,512800.0
2005-09-06 12:30:00,5.22,5.23,5.21,5.23,590400.0,4.0275,4.0352,4.0198,4.0352,590400.0
2005-09-06 13:00:00,5.23,5.24,5.21,5.22,419600.0,4.0352,4.043,4.0198,4.0275,419600.0
2005-09-06 13:30:00,5.22,5.23,5.21,5.23,314000.0,4.0275,4.0352,4.0198,4.0352,314000.0
2005-09-06 14:00:00,5.23,5.23,5.22,5.23,832000.0,4.0352,4.0352,4.0275,4.0352,832000.0
2005-09-06 14:30:00,5.23,5.25,5.23,5.24,2145200.0,4.0352,4.0507,4.0352,4.043,2145200.0
2005-09-06 15:00:00,5.25,5.26,5.24,5.26,1925600.0,4.0507,4.0584,4.043,4.0584,1925600.0
2005-09-06 15:30:00,5.26,5.27,5.26,5.26,2443200.0,4.0584,4.0661,4.0584,4.0584,2443200.0
2005-09-07 09:30:00,5.27,5.28,5.24,5.25,1162400.0,4.0661,4.0738,4.043,4.0507,1162400.0
2005-09-07 10:00:00,5.26,5.26,5.23,5.26,679200.0,4.0584,4.0584,4.0352,4.0584,679200.0
2005-09-07 10:30:00,5.26,5.29,5.25,5.28,436400.0,4.0584,4.0815,4.0507,4.0738,436400.0
2005-09-07 11:00:00,5.28,5.3,5.27,5.28,780000.0,4.0738,4.0893,4.0661,4.0738,780000.0
2005-09-07 11:30:00,5.28,5.3,5.28,5.3,3177200.0,4.0738,4.0893,4.0738,4.0893,3177200.0
2005-09-07 12:00:00,5.3,5.31,5.29,5.3,2320000.0,4.0893,4.097,4.0815,4.0893,2320000.0
2005-09-07 12:30:00,5.29,5.31,5.29,5.31,666400.0,4.0815,4.097,4.0815,4.097,666400.0
2005-09-07 13:00:00,5.31,5.32,5.3,5.3,1154400.0,4.097,4.1047,4.0893,4.0893,1154400.0
2005-09-07 13:30:00,5.3,5.32,5.3,5.31,2018400.0,4.0893,4.1047,4.0893,4.097,2018400.0
2005-09-07 14:00:00,5.31,5.32,5.3,5.31,999600.0,4.097,4.1047,4.0893,4.097,999600.0
2005-09-07 14:30:00,5.31,5.34,5.3,5.33,1931200.0,4.097,4.1201,4.0893,4.1124,1931200.0
2005-09-07 15:00:00,5.33,5.35,5.32,5.35,2068000.0,4.1124,4.1278,4.1047,4.1278,2068000.0
2005-09-07 15:30:00,5.34,5.35,5.34,5.35,2035600.0,4.1201,4.1278,4.1201,4.1278,2035600.0
2005-09-08 09:30:00,5.37,5.37,5.33,5.34,1767200.0,4.1433,4.1433,4.1124,4.1201,1767200.0
2005-09-08 10:00:00,5.34,5.36,5.34,5.35,1271600.0,4.1201,4.1355,4.1201,4.1278,1271600.0
2005-09-08 10:30:00,5.35,5.35,5.34,5.34,1339200.0,4.1278,4.1278,4.1201,4.1201,1339200.0
2005-09-08 11:00:00,5.34,5.34,5.33,5.34,1019200.0,4.1201,4.1201,4.1124,4.1201,1019200.0
2005-09-08 11:30:00,5.34,5.35,5.33,5.35,599600.0,4.1201,4.1278,4.1124,4.1278,599600.0
2005-09-08 12:00:00,5.35,5.35,5.34,5.35,612800.0,4.1278,4.1278,4.1201,4.1278,612800.0
2005-09-08 12:30:00,5.35,5.35,5.33,5.33,458400.0,4.1278,4.1278,4.1124,4.1124,458400.0
2005-09-08 13:00:00,5.33,5.33,5.32,5.32,563200.0,4.1124,4.1124,4.1047,4.1047,563200.0
2005-09-08 13:30:00,5.32,5.32,5.3,5.3,446800.0,4.1047,4.1047,4.0893,4.0893,446800.0
2005-09-08 14:00:00,5.3,5.31,5.29,5.29,656400.0,4.0893,4.097,4.0815,4.0815,656400.0
2005-09-08 14:30:00,5.29,5.32,5.29,5.31,636000.0,4.0815,4.1047,4.0815,4.097,636000.0
2005-09-08 15:00:00,5.31,5.33,5.31,5.32,2885200.0,4.097,4.1124,4.097,4.1047,2885200.0
2005-09-08 15:30:00,5.32,5.32,5.3,5.3,1155200.0,4.1047,4.1047,4.0893,4.0893,1155200.0
2005-09-09 09:30:00,5.31,5.33,5.31,5.32,585200.0,4.097,4.1124,4.097,4.1047,585200.0
2005-09-09 10:00:00,5.32,5.32,5.3,5.31,692400.0,4.1047,4.1047,4.0893,4.097,692400.0
2005-09-09 10:30:00,5.31,5.33,5.3,5.31,1291200.0,4.097,4.1124,4.0893,4.097,1291200.0
2005-09-09 11:00:00,5.32,5.34,5.31,5.32,1434400.0,4.1047,4.1201,4.097,4.1047,1434400.0
2005-09-09 11:30:00,5.32,5.35,5.32,5.34,998400.0,4.1047,4.1278,4.1047,4.1201,998400.0
2005-09-09 12:00:00,5.34,5.38,5.33,5.35,1044000.0,4.1201,4.151,4.1124,4.1278,1044000.0
2005-09-09 12:30:00,5.35,5.35,5.34,5.34,688800.0,4.1278,4.1278,4.1201,4.1201,688800.0
2005-09-09 13:00:00,5.34,5.36,5.34,5.36,308400.0,4.1201,4.1355,4.1201,4.1355,308400.0
2005-09-09 13:30:00,5.35,5.36,5.34,5.34,1196800.0,4.1278,4.1355,4.1201,4.1201,1196800.0
2005-09-09 14:00:00,5.34,5.35,5.34,5.35,334400.0,4.1201,4.1278,4.1201,4.1278,334400.0
2005-09-09 14:30:00,5.35,5.35,5.34,5.35,845600.0,4.1278,4.1278,4.1201,4.1278,845600.0
2005-09-09 15:00:00,5.34,5.35,5.33,5.34,2090400.0,4.1201,4.1278,4.1124,4.1201,2090400.0
2005-09-09 15:30:00,5.34,5.35,5.33,5.35,1635600.0,4.1201,4.1278,4.1124,4.1278,1635600.0
2005-09-12 09:30:00,5.34,5.36,5.33,5.36,2083600.0,4.1201,4.1355,4.1124,4.1355,2083600.0
2005-09-12 10:00:00,5.36,5.37,5.35,5.36,472800.0,4.1355,4.1433,4.1278,4.1355,472800.0
2005-09-12 10:30:00,5.36,5.37,5.35,5.36,1540400.0,4.1355,4.1433,4.1278,4.1355,1540400.0
2005-09-12 11:00:00,5.36,5.36,5.34,5.35,1368800.0,4.1355,4.1355,4.1201,4.1278,1368800.0
2005-09-12 11:30:00,5.35,5.35,5.34,5.35,1477200.0,4.1278,4.1278,4.1201,4.1278,1477200.0
2005-09-12 12:00:00,5.35,5.35,5.35,5.35,422000.0,4.1278,4.1278,4.1278,4.1278,422000.0
2005-09-12 12:30:00,5.35,5.35,5.34,5.34,505600.0,4.1278,4.1278,4.1201,4.1201,505600.0
2005-09-12 13:00:00,5.34,5.35,5.34,5.35,1711200.0,4.1201,4.1278,4.1201,4.1278,1711200.0
2005-09-12 13:30:00,5.35,5.35,5.34,5.35,407600.0,4.1278,4.1278,4.1201,4.1278,407600.0
2005-09-12 14:00:00,5.34,5.35,5.34,5.35,270400.0,4.1201,4.1278,4.1201,4.1278,270400.0
2005-09-12 14:30:00,5.35,5.35,5.34,5.35,446000.0,4.1278,4.1278,4.1201,4.1278,446000.0
2005-09-12 15:00:00,5.35,5.35,5.35,5.35,678400.0,4.1278,4.1278,4.1278,4.1278,678400.0
2005-09-12 15:30:00,5.35,5.35,5.34,5.34,701200.0,4.1278,4.1278,4.1201,4.1201,701200.0
2005-09-13 09:30:00,5.35,5.35,5.32,5.34,2096400.0,4.1278,4.1278,4.1047,4.1201,2096400.0
2005-09-13 10:00:00,5.34,5.35,5.33,5.34,729600.0,4.1201,4.1278,4.1124,4.1201,729600.0
2005-09-13 10:30:00,5.34,5.34,5.33,5.33,922000.0,4.1201,4.1201,4.1124,4.1124,922000.0
2005-09-13 11:00:00,5.33,5.34,5.33,5.34,398000.0,4.1124,4.1201,4.1124,4.1201,398000.0
2005-09-13 11:30:00,5.34,5.34,5.33,5.33,475200.0,4.1201,4.1201,4.1124,4.1124,475200.0
2005-09-13 12:00:00,5.33,5.33,5.32,5.33,566000.0,4.1124,4.1124,4.1047,4.1124,566000.0
2005-09-13 12:30:00,5.33,5.34,5.33,5.34,470800.0,4.1124,4.1201,4.1124,4.1201,470800.0
2005-09-13 13:00:00,5.34,5.35,5.34,5.34,357600.0,4.1201,4.1278,4.1201,4.1201,357600.0
2005-09-13 13:30:00,5.34,5.34,5.33,5.33,364000.0,4.1201,4.1201,4.1124,4.1124,364000.0
2005-09-13 14:00:00,5.33,5.36,5.33,5.35,473200.0,4.1124,4.1355,4.1124,4.1278,473200.0
2005-09-13 14:30:00,5.35,5.35,5.33,5.34,468000.0,4.1278,4.1278,4.1124,4.1201,468000.0
2005-09-13 15:00:00,5.34,5.34,5.33,5.34,1161200.0,4.1201,4.1201,4.1124,4.1201,1161200.0
2005-09-13 15:30:00,5.34,5.34,5.32,5.33,1242000.0,4.1201,4.1201,4.1047,4.1124,1242000.0
2005-09-14 09:30:00,5.25,5.42,5.25,5.36,4167200.0,4.0507,4.1818,4.0507,4.1355,4167200.0
2005-09-14 10:00:00,5.36,5.48,5.36,5.48,4354400.0,4.1355,4.2281,4.1355,4.2281,4354400.0
2005-09-14 10:30:00,5.48,5.55,5.45,5.48,3407200.0,4.2281,4.2821,4.205,4.2281,3407200.0
2005-09-14 11:00:00,5.48,5.51,5.46,5.51,1926400.0,4.2281,4.2513,4.2127,4.2513,1926400.0
2005-09-14 11:30:00,5.51,5.51,5.47,5.5,1591600.0,4.2513,4.2513,4.2204,4.2436,1591600.0
2005-09-14 12:00:00,5.5,5.55,5.5,5.53,1374800.0,4.2436,4.2821,4.2436,4.2667,1374800.0
2005-09-14 12:30:00,5.53,5.53,5.5,5.5,1395200.0,4.2667,4.2667,4.2436,4.2436,1395200.0
2005-09-14 13:00:00,5.5,5.51,5.5,5.51,1151600.0,4.2436,4.2513,4.2436,4.2513,1151600.0
2005-09-14 13:30:00,5.5,5.52,5.5,5.5,2493200.0,4.2436,4.259,4.2436,4.2436,2493200.0
2005-09-14 14:00:00,5.5,5.51,5.46,5.46,1075200.0,4.2436,4.2513,4.2127,4.2127,1075200.0
2005-09-14 14:30:00,5.46,5.49,5.46,5.49,859200.0,4.2127,4.2358,4.2127,4.2358,859200.0
2005-09-14 15:00:00,5.49,5.49,5.47,5.48,2144000.0,4.2358,4.2358,4.2204,4.2281,2144000.0
2005-09-14 15:30:00,5.48,5.48,5.47,5.47,2854400.0,4.2281,4.2281,4.2204,4.2204,2854400.0
2005-09-15 09:30:00,5.47,5.47,5.43,5.46,1300800.0,4.2204,4.2204,4.1896,4.2127,1300800.0
2005-09-15 10:00:00,5.46,5.46,5.43,5.44,1034400.0,4.2127,4.2127,4.1896,4.1973,1034400.0
2005-09-15 10:30:00,5.44,5.45,5.4,5.42,822400.0,4.1973,4.205,4.1664,4.1818,822400.0
2005-09-15 11:00:00,5.42,5.43,5.39,5.41,1061200.0,4.1818,4.1896,4.1587,4.1741,1061200.0
2005-09-15 11:30:00,5.41,5.42,5.4,5.41,700400.0,4.1741,4.1818,4.1664,4.1741,700400.0
2005-09-15 12:00:00,5.41,5.42,5.39,5.4,799600.0,4.1741,4.1818,4.1587,4.1664,799600.0
2005-09-15 12:30:00,5.4,5.4,5.38,5.38,395200.0,4.1664,4.1664,4.151,4.151,395200.0
2005-09-15 13:00:00,5.38,5.41,5.38,5.4,476400.0,4.151,4.1741,4.151,4.1664,476400.0
2005-09-15 13:30:00,5.4,5.42,5.4,5.4,526000.0,4.1664,4.1818,4.1664,4.1664,526000.0
2005-09-15 14:00:00,5.4,5.4,5.38,5.39,314800.0,4.1664,4.1664,4.151,4.1587,314800.0
2005-09-15 14:30:00,5.39,5.4,5.38,5.4,460800.0,4.1587,4.1664,4.151,4.1664,460800.0
2005-09-15 15:00:00,5.39,5.4,5.38,5.38,564800.0,4.1587,4.1664,4.151,4.151,564800.0
2005-09-15 15:30:00,5.38,5.38,5.36,5.36,1630000.0,4.151,4.151,4.1355,4.1355,1630000.0
2005-09-16 09:30:00,5.37,5.37,5.35,5.35,3113600.0,4.1433,4.1433,4.1278,4.1278,3113600.0
2005-09-16 10:00:00,5.35,5.36,5.33,5.33,780000.0,4.1278,4.1355,4.1124,4.1124,780000.0
2005-09-16 10:30:00,5.33,5.34,5.33,5.33,300800.0,4.1124,4.1201,4.1124,4.1124,300800.0
2005-09-16 11:00:00,5.33,5.34,5.32,5.33,514000.0,4.1124,4.1201,4.1047,4.1124,514000.0
2005-09-16 11:30:00,5.33,5.33,5.31,5.31,350000.0,4.1124,4.1124,4.097,4.097,350000.0
2005-09-16 12:00:00,5.31,5.32,5.31,5.31,554000.0,4.097,4.1047,4.097,4.097,554000.0
2005-09-16 12:30:00,5.31,5.31,5.29,5.29,1037200.0,4.097,4.097,4.0815,4.0815,1037200.0
2005-09-16 13:00:00,5.29,5.3,5.29,5.3,701200.0,4.0815,4.0893,4.0815,4.0893,701200.0
2005-09-16 13:30:00,5.3,5.3,5.29,5.29,522400.0,4.0893,4.0893,4.0815,4.0815,522400.0
2005-09-16 14:00:00,5.3,5.3,5.28,5.29,976400.0,4.0893,4.0893,4.0738,4.0815,976400.0
2005-09-16 14:30:00,5.3,5.3,5.28,5.28,855600.0,4.0893,4.0893,4.0738,4.0738,855600.0
2005-09-16 15:00:00,5.28,5.29,5.28,5.29,1197600.0,4.0738,4.0815,4.0738,4.0815,1197600.0
2005-09-16 15:30:00,5.29,5.29,5.27,5.28,1413200.0,4.0815,4.0815,4.0661,4.0738,1413200.0
2005-09-19 09:30:00,5.25,5.3,5.25,5.29,1103200.0,4.0507,4.0893,4.0507,4.0815,1103200.0
2005-09-19 10:00:00,5.29,5.3,5.29,5.29,1837600.0,4.0815,4.0893,4.0815,4.0815,1837600.0
2005-09-19 10:30:00,5.29,5.33,5.29,5.3,1074000.0,4.0815,4.1124,4.0815,4.0893,1074000.0
2005-09-19 11:00:00,5.3,5.3,5.28,5.29,871600.0,4.0893,4.0893,4.0738,4.0815,871600.0
2005-09-19 11:30:00,5.29,5.29,5.26,5.26,843600.0,4.0815,4.0815,4.0584,4.0584,843600.0
2005-09-19 12:00:00,5.26,5.27,5.26,5.27,406400.0,4.0584,4.0661,4.0584,4.0661,406400.0
2005-09-19 12:30:00,5.27,5.28,5.27,5.27,405600.0,4.0661,4.0738,4.0661,4.0661,405600.0
2005-09-19 13:00:00,5.27,5.28,5.25,5.25,503600.0,4.0661,4.0738,4.0507,4.0507,503600.0
2005-09-19 13:30:00,5.25,5.26,5.25,5.25,340800.0,4.0507,4.0584,4.0507,4.0507,340800.0
2005-09-19 14:00:00,5.25,5.26,5.24,5.24,1323200.0,4.0507,4.0584,4.043,4.043,1323200.0
2005-09-19 14:30:00,5.24,5.24,5.21,5.23,1323200.0,4.043,4.043,4.0198,4.0352,1323200.0
2005-09-19 15:00:00,5.23,5.23,5.21,5.21,1168800.0,4.0352,4.0352,4.0198,4.0198,1168800.0
2005-09-19 15:30:00,5.21,5.23,5.21,5.23,994800.0,4.0198,4.0352,4.0198,4.0352,994800.0
2005-09-20 09:30:00,5.21,5.27,5.2,5.24,633200.0,4.0198,4.0661,4.0121,4.043,633200.0
2005-09-20 10:00:00,5.24,5.29,5.23,5.28,902000.0,4.043,4.0815,4.0352,4.0738,902000.0
2005-09-20 10:30:00,5.28,5.28,5.27,5.27,960400.0,4.0738,4.0738,4.0661,4.0661,960400.0
2005-09-20 11:00:00,5.27,5.28,5.27,5.27,404000.0,4.0661,4.0738,4.0661,4.0661,404000.0
2005-09-20 11:30:00,5.27,5.29,5.27,5.29,811200.0,4.0661,4.0815,4.0661,4.0815,811200.0
2005-09-20 12:00:00,5.29,5.29,5.27,5.27,1430000.0,4.0815,4.0815,4.0661,4.0661,1430000.0
2005-09-20 12:30:00,5.27,5.29,5.27,5.28,581600.0,4.0661,4.0815,4.0661,4.0738,581600.0
2005-09-20 13:00:00,5.28,5.28,5.26,5.26,350800.0,4.0738,4.0738,4.0584,4.0584,350800.0
2005-09-20 13:30:00,5.26,5.26,5.23,5.23,710400.0,4.0584,4.0584,4.0352,4.0352,710400.0
2005-09-20 14:00:00,5.23,5.27,5.22,5.25,1888800.0,4.0352,4.0661,4.0275,4.0507,1888800.0
2005-09-20 14:30:00,5.25,5.28,5.17,5.17,1345600.0,4.0507,4.0738,3.989,3.989,1345600.0
2005-09-20 15:00:00,5.17,5.17,5.12,5.15,2678800.0,3.989,3.989,3.9504,3.9735,2678800.0
2005-09-20 15:30:00,5.15,5.17,5.15,5.16,2672400.0,3.9735,3.989,3.9735,3.9812,2672400.0
2005-09-21 09:30:00,5.19,5.19,5.06,5.08,1949200.0,4.0044,4.0044,3.9041,3.9195,1949200.0
2005-09-21 10:00:00,5.08,5.11,5.08,5.11,1135600.0,3.9195,3.9427,3.9195,3.9427,1135600.0
2005-09-21 10:30:00,5.11,5.14,5.1,5.14,2356000.0,3.9427,3.9658,3.9349,3.9658,2356000.0
2005-09-21 11:00:00,5.14,5.15,5.11,5.11,582000.0,3.9658,3.9735,3.9427,3.9427,582000.0
2005-09-21 11:30:00,5.11,5.12,5.08,5.08,887600.0,3.9427,3.9504,3.9195,3.9195,887600.0
2005-09-21 12:00:00,5.08,5.12,5.08,5.12,742800.0,3.9195,3.9504,3.9195,3.9504,742800.0
2005-09-21 12:30:00,5.11,5.14,5.11,5.14,1208800.0,3.9427,3.9658,3.9427,3.9658,1208800.0
2005-09-21 13:00:00,5.14,5.15,5.11,5.11,468800.0,3.9658,3.9735,3.9427,3.9427,468800.0
2005-09-21 13:30:00,5.11,5.11,5.09,5.1,404400.0,3.9427,3.9427,3.9272,3.9349,404400.0
2005-09-21 14:00:00,5.1,5.1,5.09,5.1,636800.0,3.9349,3.9349,3.9272,3.9349,636800.0
2005-09-21 14:30:00,5.1,5.12,5.09,5.11,660400.0,3.9349,3.9504,3.9272,3.9427,660400.0
2005-09-21 15:00:00,5.1,5.11,5.09,5.09,953200.0,3.9349,3.9427,3.9272,3.9272,953200.0
2005-09-21 15:30:00,5.09,5.09,5.07,5.08,862400.0,3.9272,3.9272,3.9118,3.9195,862400.0
2005-09-22 09:30:00,5.08,5.1,5.05,5.1,886400.0,3.9195,3.9349,3.8964,3.9349,886400.0
2005-09-22 10:00:00,5.1,5.16,5.1,5.13,1810000.0,3.9349,3.9812,3.9349,3.9581,1810000.0
2005-09-22 10:30:00,5.13,5.15,5.11,5.11,1501600.0,3.9581,3.9735,3.9427,3.9427,1501600.0
2005-09-22 11:00:00,5.11,5.12,5.08,5.08,627200.0,3.9427,3.9504,3.9195,3.9195,627200.0
2005-09-22 11:30:00,5.08,5.08,5.06,5.07,762800.0,3.9195,3.9195,3.9041,3.9118,762800.0
2005-09-22 12:00:00,5.07,5.07,5.03,5.05,758400.0,3.9118,3.9118,3.8809,3.8964,758400.0
2005-09-22 12:30:00,5.05,5.09,5.05,5.08,526400.0,3.8964,3.9272,3.8964,3.9195,526400.0
2005-09-22 13:00:00,5.08,5.14,5.07,5.14,976400.0,3.9195,3.9658,3.9118,3.9658,976400.0
2005-09-22 13:30:00,5.13,5.22,5.13,5.21,1356800.0,3.9581,4.0275,3.9581,4.0198,1356800.0
2005-09-22 14:00:00,5.21,5.22,5.19,5.2,894000.0,4.0198,4.0275,4.0044,4.0121,894000.0
2005-09-22 14:30:00,5.2,5.21,5.19,5.21,1383600.0,4.0121,4.0198,4.0044,4.0198,1383600.0
2005-09-22 15:00:00,5.21,5.23,5.2,5.23,1211600.0,4.0198,4.0352,4.0121,4.0352,1211600.0
2005-09-22 15:30:00,5.22,5.24,5.21,5.21,2600000.0,4.0275,4.043,4.0198,4.0198,2600000.0
2005-09-23 09:30:00,5.21,5.23,5.15,5.18,1457600.0,4.0198,4.0352,3.9735,3.9967,1457600.0
2005-09-23 10:00:00,5.18,5.2,5.18,5.2,1720000.0,3.9967,4.0121,3.9967,4.0121,1720000.0
2005-09-23 10:30:00,5.2,5.2,5.15,5.18,1276000.0,4.0121,4.0121,3.9735,3.9967,1276000.0
2005-09-23 11:00:00,5.18,5.21,5.17,5.2,1422000.0,3.9967,4.0198,3.989,4.0121,1422000.0
2005-09-23 11:30:00,5.2,5.21,5.2,5.2,1659200.0,4.0121,4.0198,4.0121,4.0121,1659200.0
2005-09-23 12:00:00,5.2,5.21,5.2,5.2,1073200.0,4.0121,4.0198,4.0121,4.0121,1073200.0
2005-09-23 12:30:00,5.2,5.21,5.19,5.19,943600.0,4.0121,4.0198,4.0044,4.0044,943600.0
2005-09-23 13:00:00,5.19,5.21,5.19,5.21,780000.0,4.0044,4.0198,4.0044,4.0198,780000.0
2005-09-23 13:30:00,5.21,5.22,5.2,5.21,1024800.0,4.0198,4.0275,4.0121,4.0198,1024800.0
2005-09-23 14:00:00,5.21,5.21,5.18,5.18,905200.0,4.0198,4.0198,3.9967,3.9967,905200.0
2005-09-23 14:30:00,5.18,5.18,5.17,5.17,427200.0,3.9967,3.9967,3.989,3.989,427200.0
2005-09-23 15:00:00,5.17,5.17,5.14,5.15,1192800.0,3.989,3.989,3.9658,3.9735,1192800.0
2005-09-23 15:30:00,5.15,5.15,5.14,5.14,2999200.0,3.9735,3.9735,3.9658,3.9658,2999200.0
2005-09-26 09:30:00,5.14,5.22,5.14,5.19,860000.0,3.9658,4.0275,3.9658,4.0044,860000.0
2005-09-26 10:00:00,5.19,5.23,5.18,5.22,832000.0,4.0044,4.0352,3.9967,4.0275,832000.0
2005-09-26 10:30:00,5.22,5.23,5.19,5.2,1022800.0,4.0275,4.0352,4.0044,4.0121,1022800.0
2005-09-26 11:00:00,5.2,5.2,5.17,5.17,851200.0,4.0121,4.0121,3.989,3.989,851200.0
2005-09-26 11:30:00,5.17,5.18,5.15,5.16,505600.0,3.989,3.9967,3.9735,3.9812,505600.0
2005-09-26 12:00:00,5.16,5.19,5.16,5.18,610000.0,3.9812,4.0044,3.9812,3.9967,610000.0
2005-09-26 12:30:00,5.17,5.18,5.16,5.17,328000.0,3.989,3.9967,3.9812,3.989,328000.0
2005-09-26 13:00:00,5.17,5.17,5.13,5.14,386000.0,3.989,3.989,3.9581,3.9658,386000.0
2005-09-26 13:30:00,5.14,5.16,5.13,5.15,516400.0,3.9658,3.9812,3.9581,3.9735,516400.0
2005-09-26 14:00:00,5.16,5.16,5.08,5.1,592000.0,3.9812,3.9812,3.9195,3.9349,592000.0
2005-09-26 14:30:00,5.1,5.11,5.08,5.11,691600.0,3.9349,3.9427,3.9195,3.9427,691600.0
2005-09-26 15:00:00,5.11,5.13,5.11,5.13,1043600.0,3.9427,3.9581,3.9427,3.9581,1043600.0
2005-09-26 15:30:00,5.13,5.14,5.12,5.14,1744400.0,3.9581,3.9658,3.9504,3.9658,1744400.0
2005-09-27 09:30:00,5.16,5.17,5.1,5.14,439600.0,3.9812,3.989,3.9349,3.9658,439600.0
2005-09-27 10:00:00,5.13,5.13,5.08,5.11,493600.0,3.9581,3.9581,3.9195,3.9427,493600.0
2005-09-27 10:30:00,5.11,5.12,5.08,5.1,404800.0,3.9427,3.9504,3.9195,3.9349,404800.0
2005-09-27 11:00:00,5.1,5.12,5.1,5.1,225600.0,3.9349,3.9504,3.9349,3.9349,225600.0
2005-09-27 11:30:00,5.1,5.13,5.09,5.11,239600.0,3.9349,3.9581,3.9272,3.9427,239600.0
2005-09-27 12:00:00,5.11,5.12,5.1,5.11,328000.0,3.9427,3.9504,3.9349,3.9427,328000.0
2005-09-27 12:30:00,5.11,5.13,5.11,5.12,114400.0,3.9427,3.9581,3.9427,3.9504,114400.0
2005-09-27 13:00:00,5.12,5.13,5.1,5.12,658800.0,3.9504,3.9581,3.9349,3.9504,658800.0
2005-09-27 13:30:00,5.12,5.12,5.1,5.11,412000.0,3.9504,3.9504,3.9349,3.9427,412000.0
2005-09-27 14:00:00,5.11,5.13,5.11,5.11,530000.0,3.9427,3.9581,3.9427,3.9427,530000.0
2005-09-27 14:30:00,5.11,5.15,5.11,5.15,1164400.0,3.9427,3.9735,3.9427,3.9735,1164400.0
2005-09-27 15:00:00,5.15,5.15,5.12,5.12,972000.0,3.9735,3.9735,3.9504,3.9504,972000.0
2005-09-27 15:30:00,5.11,5.12,5.11,5.11,1013600.0,3.9427,3.9504,3.9427,3.9427,1013600.0
2005-09-28 09:30:00,5.13,5.19,5.1,5.13,852800.0,3.9581,4.0044,3.9349,3.9581,852800.0
2005-09-28 10:00:00,5.14,5.14,5.11,5.13,682400.0,3.9658,3.9658,3.9427,3.9581,682400.0
2005-09-28 10:30:00,5.13,5.16,5.13,5.14,549600.0,3.9581,3.9812,3.9581,3.9658,549600.0
2005-09-28 11:00:00,5.14,5.14,5.11,5.13,353600.0,3.9658,3.9658,3.9427,3.9581,353600.0
2005-09-28 11:30:00,5.12,5.12,5.07,5.07,427600.0,3.9504,3.9504,3.9118,3.9118,427600.0
2005-09-28 12:00:00,5.07,5.07,5.03,5.06,536000.0,3.9118,3.9118,3.8809,3.9041,536000.0
2005-09-28 12:30:00,5.06,5.08,5.06,5.07,305600.0,3.9041,3.9195,3.9041,3.9118,305600.0
2005-09-28 13:00:00,5.07,5.08,5.04,5.05,280400.0,3.9118,3.9195,3.8886,3.8964,280400.0
2005-09-28 13:30:00,5.04,5.05,5.03,5.05,404800.0,3.8886,3.8964,3.8809,3.8964,404800.0
2005-09-28 14:00:00,5.05,5.1,5.05,5.1,511200.0,3.8964,3.9349,3.8964,3.9349,511200.0
2005-09-28 14:30:00,5.1,5.1,5.07,5.09,494400.0,3.9349,3.9349,3.9118,3.9272,494400.0
2005-09-28 15:00:00,5.09,5.09,5.07,5.08,469600.0,3.9272,3.9272,3.9118,3.9195,469600.0
2005-09-28 15:30:00,5.08,5.1,5.07,5.08,1361600.0,3.9195,3.9349,3.9118,3.9195,1361600.0
2005-09-29 09:30:00,5.03,5.04,4.99,4.99,1030000.0,3.8809,3.8886,3.8501,3.8501,1030000.0
2005-09-29 10:00:00,4.99,5.03,4.99,5.02,703200.0,3.8501,3.8809,3.8501,3.8732,703200.0
2005-09-29 10:30:00,5.02,5.05,5.0,5.0,509200.0,3.8732,3.8964,3.8578,3.8578,509200.0
2005-09-29 11:00:00,5.0,5.04,5.0,5.03,830400.0,3.8578,3.8886,3.8578,3.8809,830400.0
2005-09-29 11:30:00,5.03,5.09,5.02,5.05,553200.0,3.8809,3.9272,3.8732,3.8964,553200.0
2005-09-29 12:00:00,5.05,5.05,5.02,5.02,398000.0,3.8964,3.8964,3.8732,3.8732,398000.0
2005-09-29 12:30:00,5.03,5.04,5.02,5.03,233200.0,3.8809,3.8886,3.8732,3.8809,233200.0
2005-09-29 13:00:00,5.03,5.06,5.02,5.05,615600.0,3.8809,3.9041,3.8732,3.8964,615600.0
2005-09-29 13:30:00,5.06,5.06,5.04,5.06,680800.0,3.9041,3.9041,3.8886,3.9041,680800.0
2005-09-29 14:00:00,5.06,5.1,5.06,5.07,576400.0,3.9041,3.9349,3.9041,3.9118,576400.0
2005-09-29 14:30:00,5.07,5.07,5.04,5.05,554800.0,3.9118,3.9118,3.8886,3.8964,554800.0
2005-09-29 15:00:00,5.05,5.05,5.03,5.05,759600.0,3.8964,3.8964,3.8809,3.8964,759600.0
2005-09-29 15:30:00,5.05,5.07,5.05,5.07,1601200.0,3.8964,3.9118,3.8964,3.9118,1601200.0
2005-09-30 09:30:00,5.09,5.09,5.05,5.08,584800.0,3.9272,3.9272,3.8964,3.9195,584800.0
2005-09-30 10:00:00,5.08,5.1,5.07,5.08,1403200.0,3.9195,3.9349,3.9118,3.9195,1403200.0
2005-09-30 10:30:00,5.08,5.11,5.07,5.1,366800.0,3.9195,3.9427,3.9118,3.9349,366800.0
2005-09-30 11:00:00,5.1,5.1,5.08,5.08,537600.0,3.9349,3.9349,3.9195,3.9195,537600.0
2005-09-30 11:30:00,5.08,5.1,5.08,5.09,441600.0,3.9195,3.9349,3.9195,3.9272,441600.0
2005-09-30 12:00:00,5.08,5.1,5.08,5.09,413200.0,3.9195,3.9349,3.9195,3.9272,413200.0
2005-09-30 12:30:00,5.09,5.11,5.09,5.11,834800.0,3.9272,3.9427,3.9272,3.9427,834800.0
2005-09-30 13:00:00,5.11,5.13,5.11,5.12,1134800.0,3.9427,3.9581,3.9427,3.9504,1134800.0
2005-09-30 13:30:00,5.12,5.13,5.12,5.13,320000.0,3.9504,3.9581,3.9504,3.9581,320000.0
2005-09-30 14:00:00,5.12,5.13,5.12,5.13,530000.0,3.9504,3.9581,3.9504,3.9581,530000.0
2005-09-30 14:30:00,5.13,5.14,5.12,5.13,442000.0,3.9581,3.9658,3.9504,3.9581,442000.0
2005-09-30 15:00:00,5.13,5.13,5.12,5.12,978000.0,3.9581,3.9581,3.9504,3.9504,978000.0
2005-09-30 15:30:00,5.12,5.13,5.11,5.12,1309600.0,3.9504,3.9581,3.9427,3.9504,1309600.0
2005-10-03 09:30:00,5.15,5.18,5.14,5.16,789200.0,3.9735,3.9967,3.9658,3.9812,789200.0
2005-10-03 10:00:00,5.16,5.16,5.12,5.15,586400.0,3.9812,3.9812,3.9504,3.9735,586400.0
2005-10-03 10:30:00,5.15,5.15,5.12,5.13,722800.0,3.9735,3.9735,3.9504,3.9581,722800.0
2005-10-03 11:00:00,5.13,5.16,5.13,5.16,615600.0,3.9581,3.9812,3.9581,3.9812,615600.0
2005-10-03 11:30:00,5.17,5.17,5.12,5.13,314800.0,3.989,3.989,3.9504,3.9581,314800.0
2005-10-03 12:00:00,5.13,5.13,5.11,5.11,230000.0,3.9581,3.9581,3.9427,3.9427,230000.0
2005-10-03 12:30:00,5.11,5.13,5.11,5.13,357200.0,3.9427,3.9581,3.9427,3.9581,357200.0
2005-10-03 13:00:00,5.12,5.14,5.12,5.14,368400.0,3.9504,3.9658,3.9504,3.9658,368400.0
2005-10-03 13:30:00,5.13,5.15,5.13,5.15,344400.0,3.9581,3.9735,3.9581,3.9735,344400.0
2005-10-03 14:00:00,5.15,5.15,5.12,5.13,720000.0,3.9735,3.9735,3.9504,3.9581,720000.0
2005-10-03 14:30:00,5.13,5.13,5.12,5.13,332400.0,3.9581,3.9581,3.9504,3.9581,332400.0
2005-10-03 15:00:00,5.13,5.14,5.12,5.12,572400.0,3.9581,3.9658,3.9504,3.9504,572400.0
2005-10-03 15:30:00,5.12,5.13,5.12,5.12,880000.0,3.9504,3.9581,3.9504,3.9504,880000.0
2005-10-04 09:30:00,5.11,5.17,5.11,5.16,853600.0,3.9427,3.989,3.9427,3.9812,853600.0
2005-10-04 10:00:00,5.17,5.2,5.16,5.18,852800.0,3.989,4.0121,3.9812,3.9967,852800.0
2005-10-04 10:30:00,5.18,5.18,5.16,5.17,377600.0,3.9967,3.9967,3.9812,3.989,377600.0
2005-10-04 11:00:00,5.17,5.17,5.15,5.17,304800.0,3.989,3.989,3.9735,3.989,304800.0
2005-10-04 11:30:00,5.17,5.18,5.16,5.17,283600.0,3.989,3.9967,3.9812,3.989,283600.0
2005-10-04 12:00:00,5.17,5.19,5.17,5.18,338400.0,3.989,4.0044,3.989,3.9967,338400.0
2005-10-04 12:30:00,5.18,5.18,5.17,5.18,159600.0,3.9967,3.9967,3.989,3.9967,159600.0
2005-10-04 13:00:00,5.18,5.19,5.18,5.18,306000.0,3.9967,4.0044,3.9967,3.9967,306000.0
2005-10-04 13:30:00,5.18,5.18,5.18,5.18,687600.0,3.9967,3.9967,3.9967,3.9967,687600.0
2005-10-04 14:00:00,5.18,5.19,5.18,5.18,650400.0,3.9967,4.0044,3.9967,3.9967,650400.0
2005-10-04 14:30:00,5.18,5.18,5.16,5.17,795200.0,3.9967,3.9967,3.9812,3.989,795200.0
2005-10-04 15:00:00,5.16,5.17,5.15,5.15,1336400.0,3.9812,3.989,3.9735,3.9735,1336400.0
2005-10-04 15:30:00,5.15,5.15,5.13,5.13,1188000.0,3.9735,3.9735,3.9581,3.9581,1188000.0
2005-10-05 09:30:00,5.12,5.14,5.12,5.14,1413600.0,3.9504,3.9658,3.9504,3.9658,1413600.0
2005-10-05 10:00:00,5.13,5.15,5.12,5.15,1495200.0,3.9581,3.9735,3.9504,3.9735,1495200.0
2005-10-05 10:30:00,5.15,5.16,5.12,5.13,1927600.0,3.9735,3.9812,3.9504,3.9581,1927600.0
2005-10-05 11:00:00,5.13,5.15,5.13,5.14,1999200.0,3.9581,3.9735,3.9581,3.9658,1999200.0
2005-10-05 11:30:00,5.14,5.14,5.13,5.14,1362400.0,3.9658,3.9658,3.9581,3.9658,1362400.0
2005-10-05 12:00:00,5.13,5.14,5.12,5.13,745600.0,3.9581,3.9658,3.9504,3.9581,745600.0
2005-10-05 12:30:00,5.13,5.14,5.13,5.14,610400.0,3.9581,3.9658,3.9581,3.9658,610400.0
2005-10-05 13:00:00,5.14,5.14,5.13,5.14,393200.0,3.9658,3.9658,3.9581,3.9658,393200.0
2005-10-05 13:30:00,5.14,5.15,5.14,5.14,472800.0,3.9658,3.9735,3.9658,3.9658,472800.0
2005-10-05 14:00:00,5.15,5.16,5.14,5.16,855600.0,3.9735,3.9812,3.9658,3.9812,855600.0
2005-10-05 14:30:00,5.16,5.16,5.15,5.15,1361600.0,3.9812,3.9812,3.9735,3.9735,1361600.0
2005-10-05 15:00:00,5.15,5.15,5.14,5.15,592400.0,3.9735,3.9735,3.9658,3.9735,592400.0
2005-10-05 15:30:00,5.15,5.15,5.11,5.11,1345200.0,3.9735,3.9735,3.9427,3.9427,1345200.0
2005-10-06 09:30:00,5.1,5.24,5.08,5.22,2608400.0,3.9349,4.043,3.9195,4.0275,2608400.0
2005-10-06 10:00:00,5.22,5.22,5.2,5.22,2921600.0,4.0275,4.0275,4.0121,4.0275,2921600.0
2005-10-06 10:30:00,5.22,5.31,5.22,5.28,3816000.0,4.0275,4.097,4.0275,4.0738,3816000.0
2005-10-06 11:00:00,5.28,5.34,5.28,5.32,3346800.0,4.0738,4.1201,4.0738,4.1047,3346800.0
2005-10-06 11:30:00,5.32,5.32,5.28,5.3,4067200.0,4.1047,4.1047,4.0738,4.0893,4067200.0
2005-10-06 12:00:00,5.3,5.35,5.3,5.32,1117600.0,4.0893,4.1278,4.0893,4.1047,1117600.0
2005-10-06 12:30:00,5.32,5.35,5.32,5.33,1737200.0,4.1047,4.1278,4.1047,4.1124,1737200.0
2005-10-06 13:00:00,5.34,5.35,5.33,5.35,1496000.0,4.1201,4.1278,4.1124,4.1278,1496000.0
2005-10-06 13:30:00,5.35,5.38,5.35,5.38,2328800.0,4.1278,4.151,4.1278,4.151,2328800.0
2005-10-06 14:00:00,5.38,5.38,5.33,5.33,2216000.0,4.151,4.151,4.1124,4.1124,2216000.0
2005-10-06 14:30:00,5.33,5.33,5.28,5.3,2121600.0,4.1124,4.1124,4.0738,4.0893,2121600.0
2005-10-06 15:00:00,5.3,5.3,5.29,5.29,1508400.0,4.0893,4.0893,4.0815,4.0815,1508400.0
2005-10-06 15:30:00,5.29,5.38,5.28,5.36,3504800.0,4.0815,4.151,4.0738,4.1355,3504800.0
2005-10-07 09:30:00,5.34,5.4,5.34,5.38,2353600.0,4.1201,4.1664,4.1201,4.151,2353600.0
2005-10-07 10:00:00,5.38,5.38,5.35,5.36,3152000.0,4.151,4.151,4.1278,4.1355,3152000.0
2005-10-07 10:30:00,5.36,5.36,5.33,5.35,1189200.0,4.1355,4.1355,4.1124,4.1278,1189200.0
2005-10-07 11:00:00,5.34,5.35,5.33,5.33,787600.0,4.1201,4.1278,4.1124,4.1124,787600.0
2005-10-07 11:30:00,5.33,5.36,5.33,5.36,1159600.0,4.1124,4.1355,4.1124,4.1355,1159600.0
2005-10-07 12:00:00,5.36,5.36,5.32,5.32,1210400.0,4.1355,4.1355,4.1047,4.1047,1210400.0
2005-10-07 12:30:00,5.32,5.33,5.32,5.32,665600.0,4.1047,4.1124,4.1047,4.1047,665600.0
2005-10-07 13:00:00,5.32,5.32,5.31,5.32,494000.0,4.1047,4.1047,4.097,4.1047,494000.0
2005-10-07 13:30:00,5.32,5.34,5.32,5.33,478800.0,4.1047,4.1201,4.1047,4.1124,478800.0
2005-10-07 14:00:00,5.33,5.33,5.29,5.29,615600.0,4.1124,4.1124,4.0815,4.0815,615600.0
2005-10-07 14:30:00,5.3,5.3,5.28,5.28,990000.0,4.0893,4.0893,4.0738,4.0738,990000.0
2005-10-07 15:00:00,5.29,5.3,5.28,5.3,1080400.0,4.0815,4.0893,4.0738,4.0893,1080400.0
2005-10-07 15:30:00,5.3,5.31,5.3,5.31,958800.0,4.0893,4.097,4.0893,4.097,958800.0
2005-10-10 09:30:00,5.45,5.49,5.41,5.48,2672000.0,4.205,4.2358,4.1741,4.2281,2672000.0
2005-10-10 10:00:00,5.48,5.5,5.44,5.45,1246000.0,4.2281,4.2436,4.1973,4.205,1246000.0
2005-10-10 10:30:00,5.45,5.45,5.43,5.43,1463200.0,4.205,4.205,4.1896,4.1896,1463200.0
2005-10-10 11:00:00,5.43,5.46,5.43,5.45,1129200.0,4.1896,4.2127,4.1896,4.205,1129200.0
2005-10-10 11:30:00,5.45,5.45,5.43,5.44,660400.0,4.205,4.205,4.1896,4.1973,660400.0
2005-10-10 12:00:00,5.44,5.45,5.43,5.44,592800.0,4.1973,4.205,4.1896,4.1973,592800.0
2005-10-10 12:30:00,5.44,5.53,5.44,5.48,2343600.0,4.1973,4.2667,4.1973,4.2281,2343600.0
2005-10-10 13:00:00,5.48,5.5,5.47,5.47,1327600.0,4.2281,4.2436,4.2204,4.2204,1327600.0
2005-10-10 13:30:00,5.47,5.49,5.47,5.48,852800.0,4.2204,4.2358,4.2204,4.2281,852800.0
2005-10-10 14:00:00,5.48,5.52,5.47,5.47,2519200.0,4.2281,4.259,4.2204,4.2204,2519200.0
2005-10-10 14:30:00,5.47,5.47,5.44,5.45,1179600.0,4.2204,4.2204,4.1973,4.205,1179600.0
2005-10-10 15:00:00,5.45,5.45,5.42,5.43,1536800.0,4.205,4.205,4.1818,4.1896,1536800.0
2005-10-10 15:30:00,5.43,5.44,5.4,5.4,2994000.0,4.1896,4.1973,4.1664,4.1664,2994000.0
2005-10-11 09:30:00,5.47,5.56,5.47,5.56,4929600.0,4.2204,4.2899,4.2204,4.2899,4929600.0
2005-10-11 10:00:00,5.56,5.57,5.52,5.53,2122800.0,4.2899,4.2976,4.259,4.2667,2122800.0
2005-10-11 10:30:00,5.53,5.53,5.51,5.52,1564800.0,4.2667,4.2667,4.2513,4.259,1564800.0
2005-10-11 11:00:00,5.52,5.54,5.5,5.53,2100400.0,4.259,4.2744,4.2436,4.2667,2100400.0
2005-10-11 11:30:00,5.53,5.54,5.52,5.52,1199600.0,4.2667,4.2744,4.259,4.259,1199600.0
2005-10-11 12:00:00,5.52,5.54,5.51,5.51,424800.0,4.259,4.2744,4.2513,4.2513,424800.0
2005-10-11 12:30:00,5.51,5.51,5.5,5.5,629600.0,4.2513,4.2513,4.2436,4.2436,629600.0
2005-10-11 13:00:00,5.5,5.5,5.49,5.49,1600000.0,4.2436,4.2436,4.2358,4.2358,1600000.0
2005-10-11 13:30:00,5.49,5.51,5.48,5.48,1186000.0,4.2358,4.2513,4.2281,4.2281,1186000.0
2005-10-11 14:00:00,5.48,5.49,5.47,5.47,1307200.0,4.2281,4.2358,4.2204,4.2204,1307200.0
2005-10-11 14:30:00,5.47,5.48,5.43,5.43,949600.0,4.2204,4.2281,4.1896,4.1896,949600.0
2005-10-11 15:00:00,5.44,5.45,5.42,5.42,3286000.0,4.1973,4.205,4.1818,4.1818,3286000.0
2005-10-11 15:30:00,5.42,5.42,5.4,5.41,1830000.0,4.1818,4.1818,4.1664,4.1741,1830000.0
2005-10-12 09:30:00,5.31,5.37,5.26,5.32,2570000.0,4.097,4.1433,4.0584,4.1047,2570000.0
2005-10-12 10:00:00,5.33,5.34,5.23,5.25,2704400.0,4.1124,4.1201,4.0352,4.0507,2704400.0
2005-10-12 10:30:00,5.26,5.3,5.24,5.24,2867200.0,4.0584,4.0893,4.043,4.043,2867200.0
2005-10-12 11:00:00,5.24,5.25,5.22,5.23,1848000.0,4.043,4.0507,4.0275,4.0352,1848000.0
2005-10-12 11:30:00,5.23,5.24,5.21,5.22,1466800.0,4.0352,4.043,4.0198,4.0275,1466800.0
2005-10-12 12:00:00,5.22,5.25,5.22,5.25,1507600.0,4.0275,4.0507,4.0275,4.0507,1507600.0
2005-10-12 12:30:00,5.25,5.27,5.25,5.25,995600.0,4.0507,4.0661,4.0507,4.0507,995600.0
2005-10-12 13:00:00,5.25,5.27,5.25,5.26,876000.0,4.0507,4.0661,4.0507,4.0584,876000.0
2005-10-12 13:30:00,5.26,5.28,5.26,5.26,1170800.0,4.0584,4.0738,4.0584,4.0584,1170800.0
2005-10-12 14:00:00,5.26,5.27,5.22,5.23,1246000.0,4.0584,4.0661,4.0275,4.0352,1246000.0
2005-10-12 14:30:00,5.23,5.25,5.22,5.23,1086400.0,4.0352,4.0507,4.0275,4.0352,1086400.0
2005-10-12 15:00:00,5.23,5.24,5.22,5.23,2404800.0,4.0352,4.043,4.0275,4.0352,2404800.0
2005-10-12 15:30:00,5.23,5.23,5.22,5.23,2274000.0,4.0352,4.0352,4.0275,4.0352,2274000.0
2005-10-13 09:30:00,5.23,5.28,5.23,5.25,1270000.0,4.0352,4.0738,4.0352,4.0507,1270000.0
2005-10-13 10:00:00,5.25,5.25,5.23,5.23,844800.0,4.0507,4.0507,4.0352,4.0352,844800.0
2005-10-13 10:30:00,5.23,5.23,5.2,5.21,980000.0,4.0352,4.0352,4.0121,4.0198,980000.0
2005-10-13 11:00:00,5.2,5.23,5.2,5.21,1306800.0,4.0121,4.0352,4.0121,4.0198,1306800.0
2005-10-13 11:30:00,5.21,5.21,5.19,5.2,1158000.0,4.0198,4.0198,4.0044,4.0121,1158000.0
2005-10-13 12:00:00,5.2,5.2,5.14,5.15,1144000.0,4.0121,4.0121,3.9658,3.9735,1144000.0
2005-10-13 12:30:00,5.15,5.18,5.15,5.17,2158800.0,3.9735,3.9967,3.9735,3.989,2158800.0
2005-10-13 13:00:00,5.17,5.19,5.17,5.18,1434000.0,3.989,4.0044,3.989,3.9967,1434000.0
2005-10-13 13:30:00,5.18,5.19,5.17,5.19,722800.0,3.9967,4.0044,3.989,4.0044,722800.0
2005-10-13 14:00:00,5.19,5.22,5.19,5.19,771600.0,4.0044,4.0275,4.0044,4.0044,771600.0
2005-10-13 14:30:00,5.19,5.22,5.19,5.22,1027600.0,4.0044,4.0275,4.0044,4.0275,1027600.0
2005-10-13 15:00:00,5.22,5.23,5.2,5.21,628400.0,4.0275,4.0352,4.0121,4.0198,628400.0
2005-10-13 15:30:00,5.21,5.22,5.2,5.22,1430000.0,4.0198,4.0275,4.0121,4.0275,1430000.0
2005-10-14 09:30:00,5.21,5.24,5.18,5.24,974400.0,4.0198,4.043,3.9967,4.043,974400.0
2005-10-14 10:00:00,5.24,5.25,5.2,5.23,1084000.0,4.043,4.0507,4.0121,4.0352,1084000.0
2005-10-14 10:30:00,5.23,5.24,5.22,5.22,1253200.0,4.0352,4.043,4.0275,4.0275,1253200.0
2005-10-14 11:00:00,5.22,5.25,5.22,5.25,790400.0,4.0275,4.0507,4.0275,4.0507,790400.0
2005-10-14 11:30:00,5.25,5.25,5.23,5.23,700400.0,4.0507,4.0507,4.0352,4.0352,700400.0
2005-10-14 12:00:00,5.23,5.24,5.23,5.24,817600.0,4.0352,4.043,4.0352,4.043,817600.0
2005-10-14 12:30:00,5.23,5.25,5.22,5.23,569600.0,4.0352,4.0507,4.0275,4.0352,569600.0
2005-10-14 13:00:00,5.23,5.25,5.22,5.25,512400.0,4.0352,4.0507,4.0275,4.0507,512400.0
2005-10-14 13:30:00,5.25,5.26,5.23,5.24,529600.0,4.0507,4.0584,4.0352,4.043,529600.0
2005-10-14 14:00:00,5.24,5.25,5.23,5.25,594000.0,4.043,4.0507,4.0352,4.0507,594000.0
2005-10-14 14:30:00,5.25,5.25,5.24,5.25,496000.0,4.0507,4.0507,4.043,4.0507,496000.0
2005-10-14 15:00:00,5.25,5.25,5.23,5.24,845200.0,4.0507,4.0507,4.0352,4.043,845200.0
2005-10-14 15:30:00,5.24,5.27,5.24,5.24,1759200.0,4.043,4.0661,4.043,4.043,1759200.0
2005-10-17 09:30:00,5.23,5.23,5.18,5.2,1733600.0,4.0352,4.0352,3.9967,4.0121,1733600.0
2005-10-17 10:00:00,5.2,5.22,5.18,5.22,1139200.0,4.0121,4.0275,3.9967,4.0275,1139200.0
2005-10-17 10:30:00,5.22,5.23,5.21,5.22,809200.0,4.0275,4.0352,4.0198,4.0275,809200.0
2005-10-17 11:00:00,5.22,5.23,5.22,5.22,540800.0,4.0275,4.0352,4.0275,4.0275,540800.0
2005-10-17 11:30:00,5.22,5.23,5.22,5.23,373200.0,4.0275,4.0352,4.0275,4.0352,373200.0
2005-10-17 12:00:00,5.23,5.23,5.22,5.22,423600.0,4.0352,4.0352,4.0275,4.0275,423600.0
2005-10-17 12:30:00,5.22,5.22,5.21,5.21,1604000.0,4.0275,4.0275,4.0198,4.0198,1604000.0
2005-10-17 13:00:00,5.21,5.22,5.21,5.22,246400.0,4.0198,4.0275,4.0198,4.0275,246400.0
2005-10-17 13:30:00,5.21,5.22,5.21,5.22,818000.0,4.0198,4.0275,4.0198,4.0275,818000.0
2005-10-17 14:00:00,5.22,5.23,5.22,5.22,400400.0,4.0275,4.0352,4.0275,4.0275,400400.0
2005-10-17 14:30:00,5.22,5.22,5.21,5.22,955600.0,4.0275,4.0275,4.0198,4.0275,955600.0
2005-10-17 15:00:00,5.22,5.23,5.21,5.23,541200.0,4.0275,4.0352,4.0198,4.0352,541200.0
2005-10-17 15:30:00,5.23,5.24,5.22,5.23,2100000.0,4.0352,4.043,4.0275,4.0352,2100000.0
2005-10-18 09:30:00,5.18,5.21,5.15,5.21,653200.0,3.9967,4.0198,3.9735,4.0198,653200.0
2005-10-18 10:00:00,5.21,5.22,5.2,5.21,1072800.0,4.0198,4.0275,4.0121,4.0198,1072800.0
2005-10-18 10:30:00,5.2,5.21,5.2,5.21,698800.0,4.0121,4.0198,4.0121,4.0198,698800.0
2005-10-18 11:00:00,5.21,5.21,5.2,5.21,792400.0,4.0198,4.0198,4.0121,4.0198,792400.0
2005-10-18 11:30:00,5.21,5.22,5.21,5.21,607600.0,4.0198,4.0275,4.0198,4.0198,607600.0
2005-10-18 12:00:00,5.21,5.22,5.21,5.22,427600.0,4.0198,4.0275,4.0198,4.0275,427600.0
2005-10-18 12:30:00,5.22,5.22,5.22,5.22,2238800.0,4.0275,4.0275,4.0275,4.0275,2238800.0
2005-10-18 13:00:00,5.22,5.22,5.2,5.2,2555600.0,4.0275,4.0275,4.0121,4.0121,2555600.0
2005-10-18 13:30:00,5.2,5.22,5.18,5.22,543200.0,4.0121,4.0275,3.9967,4.0275,543200.0
2005-10-18 14:00:00,5.22,5.22,5.21,5.21,287600.0,4.0275,4.0275,4.0198,4.0198,287600.0
2005-10-18 14:30:00,5.22,5.23,5.2,5.21,1666800.0,4.0275,4.0352,4.0121,4.0198,1666800.0
2005-10-18 15:00:00,5.21,5.22,5.2,5.22,542000.0,4.0198,4.0275,4.0121,4.0275,542000.0
2005-10-18 15:30:00,5.22,5.22,5.19,5.2,725600.0,4.0275,4.0275,4.0044,4.0121,725600.0
2005-10-19 09:30:00,5.18,5.18,5.13,5.16,739200.0,3.9967,3.9967,3.9581,3.9812,739200.0
2005-10-19 10:00:00,5.17,5.19,5.13,5.13,684000.0,3.989,4.0044,3.9581,3.9581,684000.0
2005-10-19 10:30:00,5.14,5.21,5.13,5.19,922800.0,3.9658,4.0198,3.9581,4.0044,922800.0
2005-10-19 11:00:00,5.19,5.2,5.16,5.17,598800.0,4.0044,4.0121,3.9812,3.989,598800.0
2005-10-19 11:30:00,5.17,5.18,5.17,5.17,231200.0,3.989,3.9967,3.989,3.989,231200.0
2005-10-19 12:00:00,5.17,5.21,5.17,5.2,534000.0,3.989,4.0198,3.989,4.0121,534000.0
2005-10-19 12:30:00,5.2,5.23,5.2,5.2,600000.0,4.0121,4.0352,4.0121,4.0121,600000.0
2005-10-19 13:00:00,5.2,5.21,5.2,5.2,531200.0,4.0121,4.0198,4.0121,4.0121,531200.0
2005-10-19 13:30:00,5.2,5.21,5.2,5.2,666800.0,4.0121,4.0198,4.0121,4.0121,666800.0
2005-10-19 14:00:00,5.2,5.22,5.2,5.22,1260400.0,4.0121,4.0275,4.0121,4.0275,1260400.0
2005-10-19 14:30:00,5.22,5.24,5.22,5.24,614800.0,4.0275,4.043,4.0275,4.043,614800.0
2005-10-19 15:00:00,5.24,5.24,5.22,5.23,1402000.0,4.043,4.043,4.0275,4.0352,1402000.0
2005-10-19 15:30:00,5.23,5.25,5.23,5.25,3672400.0,4.0352,4.0507,4.0352,4.0507,3672400.0
2005-10-20 09:30:00,5.25,5.33,5.25,5.33,2151200.0,4.0507,4.1124,4.0507,4.1124,2151200.0
2005-10-20 10:00:00,5.33,5.35,5.3,5.31,1991600.0,4.1124,4.1278,4.0893,4.097,1991600.0
2005-10-20 10:30:00,5.32,5.34,5.31,5.32,1392800.0,4.1047,4.1201,4.097,4.1047,1392800.0
2005-10-20 11:00:00,5.33,5.33,5.31,5.31,1140800.0,4.1124,4.1124,4.097,4.097,1140800.0
2005-10-20 11:30:00,5.31,5.33,5.31,5.32,452400.0,4.097,4.1124,4.097,4.1047,452400.0
2005-10-20 12:00:00,5.32,5.33,5.29,5.29,450000.0,4.1047,4.1124,4.0815,4.0815,450000.0
2005-10-20 12:30:00,5.3,5.3,5.29,5.3,239600.0,4.0893,4.0893,4.0815,4.0893,239600.0
2005-10-20 13:00:00,5.3,5.3,5.29,5.29,519200.0,4.0893,4.0893,4.0815,4.0815,519200.0
2005-10-20 13:30:00,5.29,5.3,5.28,5.28,309200.0,4.0815,4.0893,4.0738,4.0738,309200.0
2005-10-20 14:00:00,5.28,5.28,5.26,5.26,702800.0,4.0738,4.0738,4.0584,4.0584,702800.0
2005-10-20 14:30:00,5.26,5.26,5.25,5.25,1062400.0,4.0584,4.0584,4.0507,4.0507,1062400.0
2005-10-20 15:00:00,5.26,5.26,5.21,5.21,1782000.0,4.0584,4.0584,4.0198,4.0198,1782000.0
2005-10-20 15:30:00,5.21,5.24,5.21,5.22,1670400.0,4.0198,4.043,4.0198,4.0275,1670400.0
2005-10-21 09:30:00,5.26,5.27,5.19,5.23,2438800.0,4.0584,4.0661,4.0044,4.0352,2438800.0
2005-10-21 10:00:00,5.23,5.27,5.22,5.25,740000.0,4.0352,4.0661,4.0275,4.0507,740000.0
2005-10-21 10:30:00,5.25,5.26,5.24,5.25,925200.0,4.0507,4.0584,4.043,4.0507,925200.0
2005-10-21 11:00:00,5.25,5.25,5.24,5.25,606400.0,4.0507,4.0507,4.043,4.0507,606400.0
2005-10-21 11:30:00,5.25,5.25,5.23,5.23,658000.0,4.0507,4.0507,4.0352,4.0352,658000.0
2005-10-21 12:00:00,5.23,5.23,5.2,5.22,504800.0,4.0352,4.0352,4.0121,4.0275,504800.0
2005-10-21 12:30:00,5.22,5.25,5.22,5.25,562000.0,4.0275,4.0507,4.0275,4.0507,562000.0
2005-10-21 13:00:00,5.25,5.25,5.24,5.25,350000.0,4.0507,4.0507,4.043,4.0507,350000.0
2005-10-21 13:30:00,5.25,5.25,5.24,5.24,805200.0,4.0507,4.0507,4.043,4.043,805200.0
2005-10-21 14:00:00,5.24,5.24,5.21,5.22,1136800.0,4.043,4.043,4.0198,4.0275,1136800.0
2005-10-21 14:30:00,5.22,5.22,5.2,5.21,390000.0,4.0275,4.0275,4.0121,4.0198,390000.0
2005-10-21 15:00:00,5.22,5.22,5.18,5.19,842000.0,4.0275,4.0275,3.9967,4.0044,842000.0
2005-10-21 15:30:00,5.19,5.19,5.16,5.18,2253200.0,4.0044,4.0044,3.9812,3.9967,2253200.0
2005-10-24 09:30:00,5.17,5.28,5.17,5.25,1247600.0,3.989,4.0738,3.989,4.0507,1247600.0
2005-10-24 10:00:00,5.24,5.25,5.2,5.2,1214800.0,4.043,4.0507,4.0121,4.0121,1214800.0
2005-10-24 10:30:00,5.2,5.22,5.19,5.19,782800.0,4.0121,4.0275,4.0044,4.0044,782800.0
2005-10-24 11:00:00,5.19,5.21,5.19,5.2,574400.0,4.0044,4.0198,4.0044,4.0121,574400.0
2005-10-24 11:30:00,5.2,5.23,5.19,5.21,1008000.0,4.0121,4.0352,4.0044,4.0198,1008000.0
2005-10-24 12:00:00,5.21,5.23,5.21,5.22,1669600.0,4.0198,4.0352,4.0198,4.0275,1669600.0
2005-10-24 12:30:00,5.22,5.22,5.2,5.21,687200.0,4.0275,4.0275,4.0121,4.0198,687200.0
2005-10-24 13:00:00,5.21,5.21,5.19,5.2,771600.0,4.0198,4.0198,4.0044,4.0121,771600.0
2005-10-24 13:30:00,5.2,5.21,5.19,5.2,336000.0,4.0121,4.0198,4.0044,4.0121,336000.0
2005-10-24 14:00:00,5.2,5.21,5.19,5.2,705200.0,4.0121,4.0198,4.0044,4.0121,705200.0
2005-10-24 14:30:00,5.2,5.21,5.19,5.2,380400.0,4.0121,4.0198,4.0044,4.0121,380400.0
2005-10-24 15:00:00,5.2,5.21,5.17,5.18,950000.0,4.0121,4.0198,3.989,3.9967,950000.0
2005-10-24 15:30:00,5.18,5.2,5.17,5.19,1622000.0,3.9967,4.0121,3.989,4.0044,1622000.0
2005-10-25 09:30:00,5.2,5.21,5.17,5.2,1032000.0,4.0121,4.0198,3.989,4.0121,1032000.0
2005-10-25 10:00:00,5.2,5.2,5.15,5.18,855200.0,4.0121,4.0121,3.9735,3.9967,855200.0
2005-10-25 10:30:00,5.18,5.18,5.17,5.18,468400.0,3.9967,3.9967,3.989,3.9967,468400.0
2005-10-25 11:00:00,5.18,5.18,5.15,5.16,599600.0,3.9967,3.9967,3.9735,3.9812,599600.0
2005-10-25 11:30:00,5.16,5.16,5.15,5.16,493200.0,3.9812,3.9812,3.9735,3.9812,493200.0
2005-10-25 12:00:00,5.16,5.17,5.15,5.16,1202800.0,3.9812,3.989,3.9735,3.9812,1202800.0
2005-10-25 12:30:00,5.16,5.17,5.15,5.17,512000.0,3.9812,3.989,3.9735,3.989,512000.0
2005-10-25 13:00:00,5.17,5.18,5.15,5.18,503200.0,3.989,3.9967,3.9735,3.9967,503200.0
2005-10-25 13:30:00,5.17,5.18,5.16,5.16,689200.0,3.989,3.9967,3.9812,3.9812,689200.0
2005-10-25 14:00:00,5.16,5.17,5.15,5.16,567200.0,3.9812,3.989,3.9735,3.9812,567200.0
2005-10-25 14:30:00,5.16,5.17,5.15,5.15,688800.0,3.9812,3.989,3.9735,3.9735,688800.0
2005-10-25 15:00:00,5.16,5.16,5.14,5.16,786000.0,3.9812,3.9812,3.9658,3.9812,786000.0
2005-10-25 15:30:00,5.16,5.16,5.14,5.15,1861200.0,3.9812,3.9812,3.9658,3.9735,1861200.0
2005-10-26 09:30:00,5.15,5.2,5.12,5.19,845600.0,3.9735,4.0121,3.9504,4.0044,845600.0
2005-10-26 10:00:00,5.2,5.28,5.19,5.27,1920800.0,4.0121,4.0738,4.0044,4.0661,1920800.0
2005-10-26 10:30:00,5.27,5.27,5.22,5.27,1366800.0,4.0661,4.0661,4.0275,4.0661,1366800.0
2005-10-26 11:00:00,5.26,5.33,5.25,5.29,662400.0,4.0584,4.1124,4.0507,4.0815,662400.0
2005-10-26 11:30:00,5.29,5.29,5.26,5.26,674800.0,4.0815,4.0815,4.0584,4.0584,674800.0
2005-10-26 12:00:00,5.26,5.27,5.25,5.26,377200.0,4.0584,4.0661,4.0507,4.0584,377200.0
2005-10-26 12:30:00,5.25,5.26,5.24,5.26,462400.0,4.0507,4.0584,4.043,4.0584,462400.0
2005-10-26 13:00:00,5.26,5.26,5.24,5.25,508000.0,4.0584,4.0584,4.043,4.0507,508000.0
2005-10-26 13:30:00,5.25,5.25,5.22,5.22,652400.0,4.0507,4.0507,4.0275,4.0275,652400.0
2005-10-26 14:00:00,5.22,5.25,5.22,5.24,876400.0,4.0275,4.0507,4.0275,4.043,876400.0
2005-10-26 14:30:00,5.24,5.24,5.23,5.24,434800.0,4.043,4.043,4.0352,4.043,434800.0
2005-10-26 15:00:00,5.24,5.24,5.22,5.22,544400.0,4.043,4.043,4.0275,4.0275,544400.0
2005-10-26 15:30:00,5.22,5.23,5.2,5.2,1173200.0,4.0275,4.0352,4.0121,4.0121,1173200.0
2005-10-27 09:30:00,5.21,5.21,5.16,5.18,382800.0,4.0198,4.0198,3.9812,3.9967,382800.0
2005-10-27 10:00:00,5.19,5.19,5.16,5.16,664400.0,4.0044,4.0044,3.9812,3.9812,664400.0
2005-10-27 10:30:00,5.16,5.17,5.15,5.17,789600.0,3.9812,3.989,3.9735,3.989,789600.0
2005-10-27 11:00:00,5.17,5.18,5.17,5.17,758800.0,3.989,3.9967,3.989,3.989,758800.0
2005-10-27 11:30:00,5.17,5.17,5.16,5.17,499200.0,3.989,3.989,3.9812,3.989,499200.0
2005-10-27 12:00:00,5.17,5.18,5.16,5.17,615200.0,3.989,3.9967,3.9812,3.989,615200.0
2005-10-27 12:30:00,5.17,5.17,5.16,5.17,377200.0,3.989,3.989,3.9812,3.989,377200.0
2005-10-27 13:00:00,5.17,5.17,5.13,5.13,610000.0,3.989,3.989,3.9581,3.9581,610000.0
2005-10-27 13:30:00,5.13,5.16,5.13,5.16,721600.0,3.9581,3.9812,3.9581,3.9812,721600.0
2005-10-27 14:00:00,5.16,5.16,5.13,5.13,474000.0,3.9812,3.9812,3.9581,3.9581,474000.0
2005-10-27 14:30:00,5.13,5.13,5.11,5.12,598000.0,3.9581,3.9581,3.9427,3.9504,598000.0
2005-10-27 15:00:00,5.12,5.12,5.1,5.1,630000.0,3.9504,3.9504,3.9349,3.9349,630000.0
2005-10-27 15:30:00,5.1,5.11,5.08,5.09,928000.0,3.9349,3.9427,3.9195,3.9272,928000.0
2005-10-28 09:30:00,5.13,5.18,5.12,5.17,1419600.0,3.9581,3.9967,3.9504,3.989,1419600.0
2005-10-28 10:00:00,5.17,5.18,5.14,5.17,670400.0,3.989,3.9967,3.9658,3.989,670400.0
2005-10-28 10:30:00,5.17,5.19,5.15,5.17,772000.0,3.989,4.0044,3.9735,3.989,772000.0
2005-10-28 11:00:00,5.17,5.19,5.17,5.19,746400.0,3.989,4.0044,3.989,4.0044,746400.0
2005-10-28 11:30:00,5.19,5.23,5.18,5.22,820400.0,4.0044,4.0352,3.9967,4.0275,820400.0
2005-10-28 12:00:00,5.22,5.22,5.2,5.2,255600.0,4.0275,4.0275,4.0121,4.0121,255600.0
2005-10-28 12:30:00,5.2,5.2,5.19,5.19,304000.0,4.0121,4.0121,4.0044,4.0044,304000.0
2005-10-28 13:00:00,5.19,5.2,5.18,5.2,359200.0,4.0044,4.0121,3.9967,4.0121,359200.0
2005-10-28 13:30:00,5.2,5.2,5.2,5.2,504000.0,4.0121,4.0121,4.0121,4.0121,504000.0
2005-10-28 14:00:00,5.21,5.23,5.2,5.21,507200.0,4.0198,4.0352,4.0121,4.0198,507200.0
2005-10-28 14:30:00,5.21,5.23,5.21,5.23,577600.0,4.0198,4.0352,4.0198,4.0352,577600.0
2005-10-28 15:00:00,5.22,5.24,5.22,5.23,703600.0,4.0275,4.043,4.0275,4.0352,703600.0
2005-10-28 15:30:00,5.22,5.23,5.22,5.23,958400.0,4.0275,4.0352,4.0275,4.0352,958400.0
2005-10-31 09:30:00,5.29,5.4,5.28,5.38,1720800.0,4.0815,4.1664,4.0738,4.151,1720800.0
2005-10-31 10:00:00,5.37,5.42,5.35,5.38,963200.0,4.1433,4.1818,4.1278,4.151,963200.0
2005-10-31 10:30:00,5.38,5.39,5.36,5.39,543200.0,4.151,4.1587,4.1355,4.1587,543200.0
2005-10-31 11:00:00,5.39,5.41,5.39,5.4,1227600.0,4.1587,4.1741,4.1587,4.1664,1227600.0
2005-10-31 11:30:00,5.4,5.4,5.35,5.37,698400.0,4.1664,4.1664,4.1278,4.1433,698400.0
2005-10-31 12:00:00,5.37,5.38,5.36,5.38,410800.0,4.1433,4.151,4.1355,4.151,410800.0
2005-10-31 12:30:00,5.38,5.39,5.37,5.38,343600.0,4.151,4.1587,4.1433,4.151,343600.0
2005-10-31 13:00:00,5.38,5.38,5.36,5.38,214000.0,4.151,4.151,4.1355,4.151,214000.0
2005-10-31 13:30:00,5.38,5.38,5.37,5.38,238000.0,4.151,4.151,4.1433,4.151,238000.0
2005-10-31 14:00:00,5.38,5.4,5.36,5.37,401200.0,4.151,4.1664,4.1355,4.1433,401200.0
2005-10-31 14:30:00,5.37,5.39,5.37,5.38,482400.0,4.1433,4.1587,4.1433,4.151,482400.0
2005-10-31 15:00:00,5.38,5.41,5.38,5.4,650400.0,4.151,4.1741,4.151,4.1664,650400.0
2005-10-31 15:30:00,5.4,5.41,5.39,5.39,926400.0,4.1664,4.1741,4.1587,4.1587,926400.0
2005-11-01 09:30:00,5.37,5.39,5.32,5.33,688800.0,4.1433,4.1587,4.1047,4.1124,688800.0
2005-11-01 10:00:00,5.33,5.36,5.3,5.34,776400.0,4.1124,4.1355,4.0893,4.1201,776400.0
2005-11-01 10:30:00,5.34,5.37,5.33,5.35,419600.0,4.1201,4.1433,4.1124,4.1278,419600.0
2005-11-01 11:00:00,5.36,5.36,5.32,5.33,528400.0,4.1355,4.1355,4.1047,4.1124,528400.0
2005-11-01 11:30:00,5.33,5.36,5.31,5.35,565600.0,4.1124,4.1355,4.097,4.1278,565600.0
2005-11-01 12:00:00,5.36,5.36,5.34,5.34,418000.0,4.1355,4.1355,4.1201,4.1201,418000.0
2005-11-01 12:30:00,5.34,5.35,5.33,5.33,414000.0,4.1201,4.1278,4.1124,4.1124,414000.0
2005-11-01 13:00:00,5.33,5.35,5.33,5.34,304400.0,4.1124,4.1278,4.1124,4.1201,304400.0
2005-11-01 13:30:00,5.34,5.36,5.34,5.36,240400.0,4.1201,4.1355,4.1201,4.1355,240400.0
2005-11-01 14:00:00,5.36,5.39,5.35,5.37,474000.0,4.1355,4.1587,4.1278,4.1433,474000.0
2005-11-01 14:30:00,5.37,5.39,5.36,5.37,497600.0,4.1433,4.1587,4.1355,4.1433,497600.0
2005-11-01 15:00:00,5.38,5.39,5.37,5.38,1040400.0,4.151,4.1587,4.1433,4.151,1040400.0
2005-11-01 15:30:00,5.38,5.39,5.37,5.38,2518800.0,4.151,4.1587,4.1433,4.151,2518800.0
2005-11-02 09:30:00,5.39,5.45,5.38,5.41,853200.0,4.1587,4.205,4.151,4.1741,853200.0
2005-11-02 10:00:00,5.41,5.42,5.39,5.4,438000.0,4.1741,4.1818,4.1587,4.1664,438000.0
2005-11-02 10:30:00,5.4,5.45,5.4,5.44,772000.0,4.1664,4.205,4.1664,4.1973,772000.0
2005-11-02 11:00:00,5.44,5.48,5.44,5.48,1012000.0,4.1973,4.2281,4.1973,4.2281,1012000.0
2005-11-02 11:30:00,5.48,5.49,5.47,5.48,796000.0,4.2281,4.2358,4.2204,4.2281,796000.0
2005-11-02 12:00:00,5.48,5.51,5.38,5.51,1510800.0,4.2281,4.2513,4.151,4.2513,1510800.0
2005-11-02 12:30:00,5.51,5.55,5.5,5.52,728800.0,4.2513,4.2821,4.2436,4.259,728800.0
2005-11-02 13:00:00,5.52,5.54,5.52,5.52,387600.0,4.259,4.2744,4.259,4.259,387600.0
2005-11-02 13:30:00,5.52,5.55,5.52,5.54,686000.0,4.259,4.2821,4.259,4.2744,686000.0
2005-11-02 14:00:00,5.54,5.55,5.51,5.52,902400.0,4.2744,4.2821,4.2513,4.259,902400.0
2005-11-02 14:30:00,5.52,5.53,5.51,5.53,1018400.0,4.259,4.2667,4.2513,4.2667,1018400.0
2005-11-02 15:00:00,5.53,5.54,5.52,5.53,1649200.0,4.2667,4.2744,4.259,4.2667,1649200.0
2005-11-02 15:30:00,5.53,5.53,5.52,5.52,2933200.0,4.2667,4.2667,4.259,4.259,2933200.0
2005-11-03 09:30:00,5.41,5.5,5.38,5.4,4665600.0,4.1741,4.2436,4.151,4.1664,4665600.0
2005-11-03 10:00:00,5.4,5.46,5.4,5.44,3444800.0,4.1664,4.2127,4.1664,4.1973,3444800.0
2005-11-03 10:30:00,5.43,5.52,5.43,5.5,2630400.0,4.1896,4.259,4.1896,4.2436,2630400.0
2005-11-03 11:00:00,5.49,5.51,5.46,5.51,1371200.0,4.2358,4.2513,4.2127,4.2513,1371200.0
2005-11-03 11:30:00,5.51,5.51,5.49,5.49,1456400.0,4.2513,4.2513,4.2358,4.2358,1456400.0
2005-11-03 12:00:00,5.49,5.53,5.49,5.53,531600.0,4.2358,4.2667,4.2358,4.2667,531600.0
2005-11-03 12:30:00,5.53,5.53,5.51,5.52,576800.0,4.2667,4.2667,4.2513,4.259,576800.0
2005-11-03 13:00:00,5.52,5.53,5.51,5.51,845600.0,4.259,4.2667,4.2513,4.2513,845600.0
2005-11-03 13:30:00,5.51,5.51,5.5,5.5,921600.0,4.2513,4.2513,4.2436,4.2436,921600.0
2005-11-03 14:00:00,5.5,5.5,5.49,5.49,920000.0,4.2436,4.2436,4.2358,4.2358,920000.0
2005-11-03 14:30:00,5.5,5.5,5.48,5.5,1138000.0,4.2436,4.2436,4.2281,4.2436,1138000.0
2005-11-03 15:00:00,5.5,5.5,5.43,5.47,1508400.0,4.2436,4.2436,4.1896,4.2204,1508400.0
2005-11-03 15:30:00,5.47,5.49,5.47,5.49,3314000.0,4.2204,4.2358,4.2204,4.2358,3314000.0
2005-11-04 09:30:00,5.49,5.51,5.46,5.5,531600.0,4.2358,4.2513,4.2127,4.2436,531600.0
2005-11-04 10:00:00,5.5,5.53,5.49,5.51,662400.0,4.2436,4.2667,4.2358,4.2513,662400.0
2005-11-04 10:30:00,5.51,5.51,5.49,5.49,338400.0,4.2513,4.2513,4.2358,4.2358,338400.0
2005-11-04 11:00:00,5.49,5.51,5.49,5.51,1086400.0,4.2358,4.2513,4.2358,4.2513,1086400.0
2005-11-04 11:30:00,5.51,5.53,5.5,5.53,600400.0,4.2513,4.2667,4.2436,4.2667,600400.0
2005-11-04 12:00:00,5.53,5.55,5.52,5.55,451200.0,4.2667,4.2821,4.259,4.2821,451200.0
2005-11-04 12:30:00,5.55,5.58,5.54,5.58,696000.0,4.2821,4.3053,4.2744,4.3053,696000.0
2005-11-04 13:00:00,5.58,5.58,5.54,5.54,612400.0,4.3053,4.3053,4.2744,4.2744,612400.0
2005-11-04 13:30:00,5.54,5.55,5.53,5.54,450400.0,4.2744,4.2821,4.2667,4.2744,450400.0
2005-11-04 14:00:00,5.54,5.57,5.54,5.56,956000.0,4.2744,4.2976,4.2744,4.2899,956000.0
2005-11-04 14:30:00,5.56,5.56,5.55,5.55,1330400.0,4.2899,4.2899,4.2821,4.2821,1330400.0
2005-11-04 15:00:00,5.56,5.56,5.54,5.55,1326400.0,4.2899,4.2899,4.2744,4.2821,1326400.0
2005-11-04 15:30:00,5.55,5.57,5.54,5.57,1832400.0,4.2821,4.2976,4.2744,4.2976,1832400.0
2005-11-07 09:30:00,5.61,5.61,5.58,5.6,1944800.0,4.3284,4.3284,4.3053,4.3207,1944800.0
2005-11-07 10:00:00,5.6,5.6,5.52,5.53,877200.0,4.3207,4.3207,4.259,4.2667,877200.0
2005-11-07 10:30:00,5.53,5.54,5.51,5.54,822800.0,4.2667,4.2744,4.2513,4.2744,822800.0
2005-11-07 11:00:00,5.54,5.56,5.54,5.54,852000.0,4.2744,4.2899,4.2744,4.2744,852000.0
2005-11-07 11:30:00,5.54,5.56,5.54,5.55,824800.0,4.2744,4.2899,4.2744,4.2821,824800.0
2005-11-07 12:00:00,5.55,5.55,5.53,5.54,798400.0,4.2821,4.2821,4.2667,4.2744,798400.0
2005-11-07 12:30:00,5.54,5.55,5.53,5.55,910400.0,4.2744,4.2821,4.2667,4.2821,910400.0
2005-11-07 13:00:00,5.55,5.55,5.54,5.55,449600.0,4.2821,4.2821,4.2744,4.2821,449600.0
2005-11-07 13:30:00,5.55,5.55,5.53,5.53,440000.0,4.2821,4.2821,4.2667,4.2667,440000.0
2005-11-07 14:00:00,5.53,5.55,5.51,5.55,543600.0,4.2667,4.2821,4.2513,4.2821,543600.0
2005-11-07 14:30:00,5.55,5.56,5.55,5.55,696000.0,4.2821,4.2899,4.2821,4.2821,696000.0
2005-11-07 15:00:00,5.55,5.56,5.54,5.54,25479600.0,4.2821,4.2899,4.2744,4.2744,25479600.0
2005-11-07 15:30:00,5.54,5.55,5.54,5.54,1607600.0,4.2744,4.2821,4.2744,4.2744,1607600.0
2005-11-08 09:30:00,5.51,5.53,5.44,5.47,1133600.0,4.2628,4.2783,4.2087,4.2319,1133600.0
2005-11-08 10:00:00,5.47,5.49,5.46,5.47,595200.0,4.2319,4.2473,4.2241,4.2319,595200.0
2005-11-08 10:30:00,5.47,5.49,5.46,5.47,500800.0,4.2319,4.2473,4.2241,4.2319,500800.0
2005-11-08 11:00:00,5.47,5.5,5.46,5.49,452400.0,4.2319,4.2551,4.2241,4.2473,452400.0
2005-11-08 11:30:00,5.49,5.52,5.48,5.51,527600.0,4.2473,4.2706,4.2396,4.2628,527600.0
2005-11-08 12:00:00,5.5,5.52,5.49,5.51,622800.0,4.2551,4.2706,4.2473,4.2628,622800.0
2005-11-08 12:30:00,5.51,5.51,5.5,5.5,274400.0,4.2628,4.2628,4.2551,4.2551,274400.0
2005-11-08 13:00:00,5.5,5.53,5.5,5.53,719200.0,4.2551,4.2783,4.2551,4.2783,719200.0
2005-11-08 13:30:00,5.53,5.53,5.52,5.53,988400.0,4.2783,4.2783,4.2706,4.2783,988400.0
2005-11-08 14:00:00,5.53,5.53,5.53,5.53,353200.0,4.2783,4.2783,4.2783,4.2783,353200.0
2005-11-08 14:30:00,5.53,5.53,5.53,5.53,590800.0,4.2783,4.2783,4.2783,4.2783,590800.0
2005-11-08 15:00:00,5.53,5.54,5.53,5.53,803600.0,4.2783,4.286,4.2783,4.2783,803600.0
2005-11-08 15:30:00,5.53,5.53,5.52,5.53,2098800.0,4.2783,4.2783,4.2706,4.2783,2098800.0
2005-11-09 09:30:00,5.53,5.55,5.47,5.48,1112000.0,4.2783,4.2938,4.2319,4.2396,1112000.0
2005-11-09 10:00:00,5.48,5.49,5.47,5.49,871200.0,4.2396,4.2473,4.2319,4.2473,871200.0
2005-11-09 10:30:00,5.49,5.5,5.48,5.49,770000.0,4.2473,4.2551,4.2396,4.2473,770000.0
2005-11-09 11:00:00,5.48,5.49,5.46,5.47,602800.0,4.2396,4.2473,4.2241,4.2319,602800.0
2005-11-09 11:30:00,5.47,5.48,5.47,5.48,333200.0,4.2319,4.2396,4.2319,4.2396,333200.0
2005-11-09 12:00:00,5.48,5.49,5.46,5.48,526800.0,4.2396,4.2473,4.2241,4.2396,526800.0
2005-11-09 12:30:00,5.48,5.48,5.47,5.48,479600.0,4.2396,4.2396,4.2319,4.2396,479600.0
2005-11-09 13:00:00,5.48,5.49,5.48,5.49,169600.0,4.2396,4.2473,4.2396,4.2473,169600.0
2005-11-09 13:30:00,5.49,5.5,5.49,5.49,444000.0,4.2473,4.2551,4.2473,4.2473,444000.0
2005-11-09 14:00:00,5.49,5.49,5.47,5.47,714000.0,4.2473,4.2473,4.2319,4.2319,714000.0
2005-11-09 14:30:00,5.47,5.48,5.47,5.47,573600.0,4.2319,4.2396,4.2319,4.2319,573600.0
2005-11-09 15:00:00,5.47,5.49,5.47,5.49,766000.0,4.2319,4.2473,4.2319,4.2473,766000.0
2005-11-09 15:30:00,5.49,5.5,5.49,5.5,1161600.0,4.2473,4.2551,4.2473,4.2551,1161600.0
2005-11-10 09:30:00,5.53,5.53,5.5,5.51,1106400.0,4.2783,4.2783,4.2551,4.2628,1106400.0
2005-11-10 10:00:00,5.51,5.51,5.49,5.5,1099600.0,4.2628,4.2628,4.2473,4.2551,1099600.0
2005-11-10 10:30:00,5.5,5.51,5.49,5.5,748400.0,4.2551,4.2628,4.2473,4.2551,748400.0
2005-11-10 11:00:00,5.5,5.5,5.5,5.5,1067600.0,4.2551,4.2551,4.2551,4.2551,1067600.0
2005-11-10 11:30:00,5.5,5.52,5.5,5.52,950000.0,4.2551,4.2706,4.2551,4.2706,950000.0
2005-11-10 12:00:00,5.52,5.52,5.5,5.5,556400.0,4.2706,4.2706,4.2551,4.2551,556400.0
2005-11-10 12:30:00,5.5,5.52,5.5,5.51,501600.0,4.2551,4.2706,4.2551,4.2628,501600.0
2005-11-10 13:00:00,5.51,5.52,5.51,5.51,689600.0,4.2628,4.2706,4.2628,4.2628,689600.0
2005-11-10 13:30:00,5.51,5.55,5.51,5.55,1387600.0,4.2628,4.2938,4.2628,4.2938,1387600.0
2005-11-10 14:00:00,5.55,5.55,5.54,5.55,1045600.0,4.2938,4.2938,4.286,4.2938,1045600.0
2005-11-10 14:30:00,5.55,5.58,5.54,5.58,1100800.0,4.2938,4.317,4.286,4.317,1100800.0
2005-11-10 15:00:00,5.58,5.6,5.58,5.58,814800.0,4.317,4.3324,4.317,4.317,814800.0
2005-11-10 15:30:00,5.58,5.58,5.58,5.58,1185600.0,4.317,4.317,4.317,4.317,1185600.0
2005-11-11 09:30:00,5.58,5.73,5.56,5.57,763200.0,4.317,4.433,4.3015,4.3092,763200.0
2005-11-11 10:00:00,5.56,5.58,5.54,5.54,766800.0,4.3015,4.317,4.286,4.286,766800.0
2005-11-11 10:30:00,5.54,5.56,5.54,5.56,315600.0,4.286,4.3015,4.286,4.3015,315600.0
2005-11-11 11:00:00,5.56,5.57,5.54,5.54,532400.0,4.3015,4.3092,4.286,4.286,532400.0
2005-11-11 11:30:00,5.54,5.55,5.53,5.54,429600.0,4.286,4.2938,4.2783,4.286,429600.0
2005-11-11 12:00:00,5.54,5.54,5.51,5.51,366800.0,4.286,4.286,4.2628,4.2628,366800.0
2005-11-11 12:30:00,5.51,5.52,5.5,5.51,763600.0,4.2628,4.2706,4.2551,4.2628,763600.0
2005-11-11 13:00:00,5.51,5.52,5.5,5.52,1616000.0,4.2628,4.2706,4.2551,4.2706,1616000.0
2005-11-11 13:30:00,5.52,5.53,5.52,5.52,334800.0,4.2706,4.2783,4.2706,4.2706,334800.0
2005-11-11 14:00:00,5.52,5.53,5.52,5.53,420400.0,4.2706,4.2783,4.2706,4.2783,420400.0
2005-11-11 14:30:00,5.53,5.54,5.52,5.53,534800.0,4.2783,4.286,4.2706,4.2783,534800.0
2005-11-11 15:00:00,5.53,5.55,5.53,5.54,1044800.0,4.2783,4.2938,4.2783,4.286,1044800.0
2005-11-11 15:30:00,5.54,5.55,5.54,5.55,1234000.0,4.286,4.2938,4.286,4.2938,1234000.0
2005-11-14 09:30:00,5.55,5.56,5.53,5.55,1301600.0,4.2938,4.3015,4.2783,4.2938,1301600.0
2005-11-14 10:00:00,5.55,5.55,5.52,5.52,1319600.0,4.2938,4.2938,4.2706,4.2706,1319600.0
2005-11-14 10:30:00,5.52,5.53,5.48,5.49,924800.0,4.2706,4.2783,4.2396,4.2473,924800.0
2005-11-14 11:00:00,5.48,5.51,5.48,5.5,573600.0,4.2396,4.2628,4.2396,4.2551,573600.0
2005-11-14 11:30:00,5.5,5.5,5.5,5.5,608400.0,4.2551,4.2551,4.2551,4.2551,608400.0
2005-11-14 12:00:00,5.5,5.51,5.5,5.5,1042800.0,4.2551,4.2628,4.2551,4.2551,1042800.0
2005-11-14 12:30:00,5.5,5.51,5.49,5.5,941200.0,4.2551,4.2628,4.2473,4.2551,941200.0
2005-11-14 13:00:00,5.5,5.5,5.49,5.5,622800.0,4.2551,4.2551,4.2473,4.2551,622800.0
2005-11-14 13:30:00,5.5,5.51,5.5,5.51,1226800.0,4.2551,4.2628,4.2551,4.2628,1226800.0
2005-11-14 14:00:00,5.5,5.51,5.5,5.5,935600.0,4.2551,4.2628,4.2551,4.2551,935600.0
2005-11-14 14:30:00,5.5,5.51,5.5,5.5,931600.0,4.2551,4.2628,4.2551,4.2551,931600.0
2005-11-14 15:00:00,5.5,5.53,5.5,5.52,1388400.0,4.2551,4.2783,4.2551,4.2706,1388400.0
2005-11-14 15:30:00,5.52,5.53,5.52,5.53,2820800.0,4.2706,4.2783,4.2706,4.2783,2820800.0
2005-11-15 09:30:00,5.53,5.55,5.45,5.47,2390000.0,4.2783,4.2938,4.2164,4.2319,2390000.0
2005-11-15 10:00:00,5.47,5.52,5.46,5.51,2267200.0,4.2319,4.2706,4.2241,4.2628,2267200.0
2005-11-15 10:30:00,5.51,5.61,5.51,5.6,2020000.0,4.2628,4.3402,4.2628,4.3324,2020000.0
2005-11-15 11:00:00,5.6,5.61,5.53,5.53,1680000.0,4.3324,4.3402,4.2783,4.2783,1680000.0
2005-11-15 11:30:00,5.53,5.6,5.52,5.52,1498000.0,4.2783,4.3324,4.2706,4.2706,1498000.0
2005-11-15 12:00:00,5.52,5.53,5.51,5.52,779600.0,4.2706,4.2783,4.2628,4.2706,779600.0
2005-11-15 12:30:00,5.52,5.53,5.51,5.52,412000.0,4.2706,4.2783,4.2628,4.2706,412000.0
2005-11-15 13:00:00,5.52,5.52,5.5,5.5,1598000.0,4.2706,4.2706,4.2551,4.2551,1598000.0
2005-11-15 13:30:00,5.5,5.5,5.45,5.47,1032400.0,4.2551,4.2551,4.2164,4.2319,1032400.0
2005-11-15 14:00:00,5.47,5.49,5.45,5.48,324800.0,4.2319,4.2473,4.2164,4.2396,324800.0
2005-11-15 14:30:00,5.48,5.48,5.47,5.47,403600.0,4.2396,4.2396,4.2319,4.2319,403600.0
2005-11-15 15:00:00,5.47,5.48,5.46,5.48,1191200.0,4.2319,4.2396,4.2241,4.2396,1191200.0
2005-11-15 15:30:00,5.48,5.49,5.47,5.48,868000.0,4.2396,4.2473,4.2319,4.2396,868000.0
2005-11-16 09:30:00,5.48,5.5,5.45,5.49,807600.0,4.2396,4.2551,4.2164,4.2473,807600.0
2005-11-16 10:00:00,5.49,5.5,5.48,5.5,916400.0,4.2473,4.2551,4.2396,4.2551,916400.0
2005-11-16 10:30:00,5.5,5.51,5.47,5.5,1163600.0,4.2551,4.2628,4.2319,4.2551,1163600.0
2005-11-16 11:00:00,5.49,5.5,5.49,5.5,641600.0,4.2473,4.2551,4.2473,4.2551,641600.0
2005-11-16 11:30:00,5.5,5.51,5.49,5.51,689200.0,4.2551,4.2628,4.2473,4.2628,689200.0
2005-11-16 12:00:00,5.51,5.53,5.51,5.53,652800.0,4.2628,4.2783,4.2628,4.2783,652800.0
2005-11-16 12:30:00,5.53,5.54,5.52,5.52,458800.0,4.2783,4.286,4.2706,4.2706,458800.0
2005-11-16 13:00:00,5.52,5.52,5.51,5.52,449200.0,4.2706,4.2706,4.2628,4.2706,449200.0
2005-11-16 13:30:00,5.52,5.53,5.51,5.51,302400.0,4.2706,4.2783,4.2628,4.2628,302400.0
2005-11-16 14:00:00,5.51,5.51,5.51,5.51,422000.0,4.2628,4.2628,4.2628,4.2628,422000.0
2005-11-16 14:30:00,5.51,5.51,5.5,5.51,633200.0,4.2628,4.2628,4.2551,4.2628,633200.0
2005-11-16 15:00:00,5.51,5.51,5.5,5.5,859600.0,4.2628,4.2628,4.2551,4.2551,859600.0
2005-11-16 15:30:00,5.5,5.51,5.5,5.51,1178800.0,4.2551,4.2628,4.2551,4.2628,1178800.0
2005-11-17 09:30:00,5.54,5.58,5.53,5.54,1346000.0,4.286,4.317,4.2783,4.286,1346000.0
2005-11-17 10:00:00,5.54,5.54,5.53,5.54,1303200.0,4.286,4.286,4.2783,4.286,1303200.0
2005-11-17 10:30:00,5.53,5.55,5.53,5.54,1176400.0,4.2783,4.2938,4.2783,4.286,1176400.0
2005-11-17 11:00:00,5.54,5.54,5.53,5.53,762000.0,4.286,4.286,4.2783,4.2783,762000.0
2005-11-17 11:30:00,5.53,5.53,5.51,5.52,702800.0,4.2783,4.2783,4.2628,4.2706,702800.0
2005-11-17 12:00:00,5.51,5.52,5.51,5.51,396800.0,4.2628,4.2706,4.2628,4.2628,396800.0
2005-11-17 12:30:00,5.51,5.52,5.5,5.52,392400.0,4.2628,4.2706,4.2551,4.2706,392400.0
2005-11-17 13:00:00,5.52,5.53,5.51,5.52,344000.0,4.2706,4.2783,4.2628,4.2706,344000.0
2005-11-17 13:30:00,5.51,5.52,5.51,5.52,551200.0,4.2628,4.2706,4.2628,4.2706,551200.0
2005-11-17 14:00:00,5.51,5.56,5.51,5.54,1142400.0,4.2628,4.3015,4.2628,4.286,1142400.0
2005-11-17 14:30:00,5.54,5.54,5.53,5.54,576000.0,4.286,4.286,4.2783,4.286,576000.0
2005-11-17 15:00:00,5.54,5.55,5.54,5.54,813200.0,4.286,4.2938,4.286,4.286,813200.0
2005-11-17 15:30:00,5.55,5.56,5.54,5.55,1640400.0,4.2938,4.3015,4.286,4.2938,1640400.0
2005-11-18 09:30:00,5.62,5.62,5.59,5.6,2269200.0,4.3479,4.3479,4.3247,4.3324,2269200.0
2005-11-18 10:00:00,5.6,5.61,5.58,5.58,698400.0,4.3324,4.3402,4.317,4.317,698400.0
2005-11-18 10:30:00,5.59,5.59,5.56,5.57,428800.0,4.3247,4.3247,4.3015,4.3092,428800.0
2005-11-18 11:00:00,5.56,5.58,5.55,5.57,755200.0,4.3015,4.317,4.2938,4.3092,755200.0
2005-11-18 11:30:00,5.56,5.59,5.55,5.58,642000.0,4.3015,4.3247,4.2938,4.317,642000.0
2005-11-18 12:00:00,5.58,5.6,5.57,5.6,703200.0,4.317,4.3324,4.3092,4.3324,703200.0
2005-11-18 12:30:00,5.6,5.6,5.58,5.59,427600.0,4.3324,4.3324,4.317,4.3247,427600.0
2005-11-18 13:00:00,5.59,5.6,5.59,5.59,565600.0,4.3247,4.3324,4.3247,4.3247,565600.0
2005-11-18 13:30:00,5.6,5.61,5.6,5.61,680400.0,4.3324,4.3402,4.3324,4.3402,680400.0
2005-11-18 14:00:00,5.61,5.62,5.6,5.61,351600.0,4.3402,4.3479,4.3324,4.3402,351600.0
2005-11-18 14:30:00,5.61,5.62,5.6,5.61,311200.0,4.3402,4.3479,4.3324,4.3402,311200.0
2005-11-18 15:00:00,5.61,5.62,5.61,5.62,551600.0,4.3402,4.3479,4.3402,4.3479,551600.0
2005-11-18 15:30:00,5.62,5.63,5.62,5.62,971600.0,4.3479,4.3557,4.3479,4.3479,971600.0
2005-11-21 09:30:00,5.6,5.63,5.58,5.63,978000.0,4.3324,4.3557,4.317,4.3557,978000.0
2005-11-21 10:00:00,5.63,5.64,5.62,5.63,726000.0,4.3557,4.3634,4.3479,4.3557,726000.0
2005-11-21 10:30:00,5.63,5.64,5.63,5.64,497200.0,4.3557,4.3634,4.3557,4.3634,497200.0
2005-11-21 11:00:00,5.64,5.64,5.63,5.64,638800.0,4.3634,4.3634,4.3557,4.3634,638800.0
2005-11-21 11:30:00,5.64,5.64,5.63,5.63,296000.0,4.3634,4.3634,4.3557,4.3557,296000.0
2005-11-21 12:00:00,5.63,5.65,5.63,5.64,409200.0,4.3557,4.3711,4.3557,4.3634,409200.0
2005-11-21 12:30:00,5.64,5.67,5.64,5.66,562400.0,4.3634,4.3866,4.3634,4.3789,562400.0
2005-11-21 13:00:00,5.66,5.66,5.65,5.65,370400.0,4.3789,4.3789,4.3711,4.3711,370400.0
2005-11-21 13:30:00,5.65,5.68,5.65,5.68,347600.0,4.3711,4.3943,4.3711,4.3943,347600.0
2005-11-21 14:00:00,5.68,5.69,5.67,5.68,910800.0,4.3943,4.4021,4.3866,4.3943,910800.0
2005-11-21 14:30:00,5.68,5.69,5.66,5.66,388000.0,4.3943,4.4021,4.3789,4.3789,388000.0
2005-11-21 15:00:00,5.66,5.68,5.66,5.67,307600.0,4.3789,4.3943,4.3789,4.3866,307600.0
2005-11-21 15:30:00,5.67,5.69,5.66,5.68,897600.0,4.3866,4.4021,4.3789,4.3943,897600.0
2005-11-22 09:30:00,5.66,5.68,5.63,5.64,582000.0,4.3789,4.3943,4.3557,4.3634,582000.0
2005-11-22 10:00:00,5.64,5.65,5.63,5.64,507200.0,4.3634,4.3711,4.3557,4.3634,507200.0
2005-11-22 10:30:00,5.64,5.65,5.63,5.64,404800.0,4.3634,4.3711,4.3557,4.3634,404800.0
2005-11-22 11:00:00,5.64,5.65,5.64,5.64,395200.0,4.3634,4.3711,4.3634,4.3634,395200.0
2005-11-22 11:30:00,5.64,5.64,5.63,5.63,325200.0,4.3634,4.3634,4.3557,4.3557,325200.0
2005-11-22 12:00:00,5.63,5.64,5.38,5.63,398400.0,4.3557,4.3634,4.1622,4.3557,398400.0
2005-11-22 12:30:00,5.63,5.64,5.63,5.64,305600.0,4.3557,4.3634,4.3557,4.3634,305600.0
2005-11-22 13:00:00,5.64,5.65,5.63,5.64,305200.0,4.3634,4.3711,4.3557,4.3634,305200.0
2005-11-22 13:30:00,5.64,5.65,5.64,5.64,372000.0,4.3634,4.3711,4.3634,4.3634,372000.0
2005-11-22 14:00:00,5.64,5.67,5.64,5.67,710800.0,4.3634,4.3866,4.3634,4.3866,710800.0
2005-11-22 14:30:00,5.67,5.67,5.65,5.66,809200.0,4.3866,4.3866,4.3711,4.3789,809200.0
2005-11-22 15:00:00,5.67,5.69,5.67,5.69,808000.0,4.3866,4.4021,4.3866,4.4021,808000.0
2005-11-22 15:30:00,5.69,5.69,5.68,5.68,628400.0,4.4021,4.4021,4.3943,4.3943,628400.0
2005-11-23 09:30:00,5.69,5.7,5.66,5.7,566800.0,4.4021,4.4098,4.3789,4.4098,566800.0
2005-11-23 10:00:00,5.7,5.7,5.65,5.67,1032800.0,4.4098,4.4098,4.3711,4.3866,1032800.0
2005-11-23 10:30:00,5.67,5.69,5.66,5.68,297600.0,4.3866,4.4021,4.3789,4.3943,297600.0
2005-11-23 11:00:00,5.68,5.68,5.66,5.68,359600.0,4.3943,4.3943,4.3789,4.3943,359600.0
2005-11-23 11:30:00,5.67,5.68,5.67,5.68,198800.0,4.3866,4.3943,4.3866,4.3943,198800.0
2005-11-23 12:00:00,5.67,5.68,5.67,5.67,112800.0,4.3866,4.3943,4.3866,4.3866,112800.0
2005-11-23 12:30:00,5.67,5.68,5.67,5.68,185200.0,4.3866,4.3943,4.3866,4.3943,185200.0
2005-11-23 13:00:00,5.68,5.7,5.68,5.69,396800.0,4.3943,4.4098,4.3943,4.4021,396800.0
2005-11-23 13:30:00,5.69,5.7,5.68,5.69,176800.0,4.4021,4.4098,4.3943,4.4021,176800.0
2005-11-23 14:00:00,5.69,5.71,5.68,5.7,521600.0,4.4021,4.4175,4.3943,4.4098,521600.0
2005-11-23 14:30:00,5.7,5.71,5.7,5.7,206800.0,4.4098,4.4175,4.4098,4.4098,206800.0
2005-11-23 15:00:00,5.7,5.7,5.68,5.68,458400.0,4.4098,4.4098,4.3943,4.3943,458400.0
2005-11-23 15:30:00,5.68,5.69,5.67,5.68,554800.0,4.3943,4.4021,4.3866,4.3943,554800.0
2005-11-25 09:30:00,5.71,5.73,5.59,5.63,607600.0,4.4175,4.433,4.3247,4.3557,607600.0
2005-11-25 10:00:00,5.63,5.66,5.63,5.66,527600.0,4.3557,4.3789,4.3557,4.3789,527600.0
2005-11-25 10:30:00,5.66,5.68,5.65,5.68,318400.0,4.3789,4.3943,4.3711,4.3943,318400.0
2005-11-25 11:00:00,5.68,5.68,5.67,5.68,256400.0,4.3943,4.3943,4.3866,4.3943,256400.0
2005-11-25 11:30:00,5.68,5.72,5.68,5.71,440000.0,4.3943,4.4253,4.3943,4.4175,440000.0
2005-11-25 12:00:00,5.71,5.72,5.7,5.72,465200.0,4.4175,4.4253,4.4098,4.4253,465200.0
2005-11-25 12:30:00,5.72,5.73,5.72,5.73,901200.0,4.4253,4.433,4.4253,4.433,901200.0
2005-11-25 13:00:00,5.73,5.73,5.73,5.73,82000.0,4.433,4.433,4.433,4.433,82000.0
2005-11-25 13:30:00,5.73,5.73,5.73,5.73,1600.0,4.433,4.433,4.433,4.433,1600.0
2005-11-25 14:00:00,5.73,5.73,5.73,5.73,0.0,4.433,4.433,4.433,4.433,0.0
2005-11-25 14:30:00,5.73,5.73,5.73,5.73,0.0,4.433,4.433,4.433,4.433,0.0
2005-11-25 15:00:00,5.73,5.73,5.73,5.73,0.0,4.433,4.433,4.433,4.433,0.0
2005-11-25 15:30:00,5.73,5.73,5.73,5.73,0.0,4.433,4.433,4.433,4.433,0.0
2005-11-28 09:30:00,5.73,5.73,5.63,5.7,1432800.0,4.433,4.433,4.3557,4.4098,1432800.0
2005-11-28 10:00:00,5.69,5.71,5.68,5.68,1294000.0,4.4021,4.4175,4.3943,4.3943,1294000.0
2005-11-28 10:30:00,5.68,5.7,5.68,5.68,961200.0,4.3943,4.4098,4.3943,4.3943,961200.0
2005-11-28 11:00:00,5.68,5.69,5.68,5.68,1164000.0,4.3943,4.4021,4.3943,4.3943,1164000.0
2005-11-28 11:30:00,5.68,5.69,5.68,5.68,638800.0,4.3943,4.4021,4.3943,4.3943,638800.0
2005-11-28 12:00:00,5.68,5.69,5.68,5.68,789200.0,4.3943,4.4021,4.3943,4.3943,789200.0
2005-11-28 12:30:00,5.68,5.69,5.67,5.67,738400.0,4.3943,4.4021,4.3866,4.3866,738400.0
2005-11-28 13:00:00,5.67,5.68,5.67,5.68,447200.0,4.3866,4.3943,4.3866,4.3943,447200.0
2005-11-28 13:30:00,5.68,5.68,5.67,5.68,856800.0,4.3943,4.3943,4.3866,4.3943,856800.0
2005-11-28 14:00:00,5.68,5.69,5.68,5.69,910800.0,4.3943,4.4021,4.3943,4.4021,910800.0
2005-11-28 14:30:00,5.69,5.69,5.68,5.68,625600.0,4.4021,4.4021,4.3943,4.3943,625600.0
2005-11-28 15:00:00,5.68,5.68,5.67,5.67,655200.0,4.3943,4.3943,4.3866,4.3866,655200.0
2005-11-28 15:30:00,5.67,5.68,5.67,5.67,1027200.0,4.3866,4.3943,4.3866,4.3866,1027200.0
2005-11-29 09:30:00,5.73,5.74,5.7,5.73,840000.0,4.433,4.4408,4.4098,4.433,840000.0
2005-11-29 10:00:00,5.73,5.75,5.72,5.73,643200.0,4.433,4.4485,4.4253,4.433,643200.0
2005-11-29 10:30:00,5.73,5.74,5.71,5.72,443600.0,4.433,4.4408,4.4175,4.4253,443600.0
2005-11-29 11:00:00,5.72,5.73,5.69,5.7,716400.0,4.4253,4.433,4.4021,4.4098,716400.0
2005-11-29 11:30:00,5.7,5.7,5.69,5.7,405200.0,4.4098,4.4098,4.4021,4.4098,405200.0
2005-11-29 12:00:00,5.7,5.7,5.68,5.69,298800.0,4.4098,4.4098,4.3943,4.4021,298800.0
2005-11-29 12:30:00,5.69,5.7,5.69,5.7,250400.0,4.4021,4.4098,4.4021,4.4098,250400.0
2005-11-29 13:00:00,5.7,5.7,5.69,5.69,331200.0,4.4098,4.4098,4.4021,4.4021,331200.0
2005-11-29 13:30:00,5.69,5.7,5.68,5.7,332000.0,4.4021,4.4098,4.3943,4.4098,332000.0
2005-11-29 14:00:00,5.7,5.71,5.7,5.71,293200.0,4.4098,4.4175,4.4098,4.4175,293200.0
2005-11-29 14:30:00,5.71,5.71,5.7,5.71,400400.0,4.4175,4.4175,4.4098,4.4175,400400.0
2005-11-29 15:00:00,5.71,5.72,5.7,5.7,510400.0,4.4175,4.4253,4.4098,4.4098,510400.0
2005-11-29 15:30:00,5.7,5.7,5.68,5.68,1042400.0,4.4098,4.4098,4.3943,4.3943,1042400.0
2005-11-30 09:30:00,5.67,5.7,5.63,5.65,1058000.0,4.3866,4.4098,4.3557,4.3711,1058000.0
2005-11-30 10:00:00,5.65,5.68,5.63,5.64,3382800.0,4.3711,4.3943,4.3557,4.3634,3382800.0
2005-11-30 10:30:00,5.64,5.65,5.61,5.62,2096000.0,4.3634,4.3711,4.3402,4.3479,2096000.0
2005-11-30 11:00:00,5.62,5.63,5.61,5.62,1106800.0,4.3479,4.3557,4.3402,4.3479,1106800.0
2005-11-30 11:30:00,5.62,5.62,5.6,5.6,544800.0,4.3479,4.3479,4.3324,4.3324,544800.0
2005-11-30 12:00:00,5.6,5.61,5.58,5.59,640800.0,4.3324,4.3402,4.317,4.3247,640800.0
2005-11-30 12:30:00,5.59,5.59,5.57,5.58,730400.0,4.3247,4.3247,4.3092,4.317,730400.0
2005-11-30 13:00:00,5.58,5.6,5.58,5.59,570000.0,4.317,4.3324,4.317,4.3247,570000.0
2005-11-30 13:30:00,5.59,5.6,5.59,5.59,530000.0,4.3247,4.3324,4.3247,4.3247,530000.0
2005-11-30 14:00:00,5.59,5.61,5.59,5.61,1129200.0,4.3247,4.3402,4.3247,4.3402,1129200.0
2005-11-30 14:30:00,5.61,5.61,5.59,5.6,657600.0,4.3402,4.3402,4.3247,4.3324,657600.0
2005-11-30 15:00:00,5.59,5.61,5.59,5.61,1678800.0,4.3247,4.3402,4.3247,4.3402,1678800.0
2005-11-30 15:30:00,5.61,5.63,5.6,5.6,1002400.0,4.3402,4.3557,4.3324,4.3324,1002400.0
2005-12-01 09:30:00,5.6,5.64,5.55,5.58,1109200.0,4.3324,4.3634,4.2938,4.317,1109200.0
2005-12-01 10:00:00,5.58,5.6,5.52,5.54,1024400.0,4.317,4.3324,4.2706,4.286,1024400.0
2005-12-01 10:30:00,5.54,5.56,5.53,5.56,728800.0,4.286,4.3015,4.2783,4.3015,728800.0
2005-12-01 11:00:00,5.56,5.57,5.55,5.56,530800.0,4.3015,4.3092,4.2938,4.3015,530800.0
2005-12-01 11:30:00,5.56,5.58,5.56,5.58,382000.0,4.3015,4.317,4.3015,4.317,382000.0
2005-12-01 12:00:00,5.58,5.6,5.58,5.6,349200.0,4.317,4.3324,4.317,4.3324,349200.0
2005-12-01 12:30:00,5.6,5.63,5.6,5.63,434000.0,4.3324,4.3557,4.3324,4.3557,434000.0
2005-12-01 13:00:00,5.63,5.64,5.62,5.64,231200.0,4.3557,4.3634,4.3479,4.3634,231200.0
2005-12-01 13:30:00,5.64,5.65,5.62,5.62,256400.0,4.3634,4.3711,4.3479,4.3479,256400.0
2005-12-01 14:00:00,5.62,5.62,5.61,5.61,276000.0,4.3479,4.3479,4.3402,4.3402,276000.0
2005-12-01 14:30:00,5.61,5.61,5.6,5.6,434400.0,4.3402,4.3402,4.3324,4.3324,434400.0
2005-12-01 15:00:00,5.6,5.6,5.58,5.6,767600.0,4.3324,4.3324,4.317,4.3324,767600.0
2005-12-01 15:30:00,5.6,5.61,5.6,5.6,834800.0,4.3324,4.3402,4.3324,4.3324,834800.0
2005-12-02 09:30:00,5.58,5.65,5.58,5.64,688400.0,4.317,4.3711,4.317,4.3634,688400.0
2005-12-02 10:00:00,5.64,5.66,5.63,5.65,704400.0,4.3634,4.3789,4.3557,4.3711,704400.0
2005-12-02 10:30:00,5.66,5.66,5.62,5.63,644400.0,4.3789,4.3789,4.3479,4.3557,644400.0
2005-12-02 11:00:00,5.62,5.64,5.62,5.63,441200.0,4.3479,4.3634,4.3479,4.3557,441200.0
2005-12-02 11:30:00,5.63,5.63,5.62,5.62,501600.0,4.3557,4.3557,4.3479,4.3479,501600.0
2005-12-02 12:00:00,5.62,5.62,5.61,5.62,438000.0,4.3479,4.3479,4.3402,4.3479,438000.0
2005-12-02 12:30:00,5.62,5.62,5.6,5.61,441200.0,4.3479,4.3479,4.3324,4.3402,441200.0
2005-12-02 13:00:00,5.61,5.62,5.6,5.61,299600.0,4.3402,4.3479,4.3324,4.3402,299600.0
2005-12-02 13:30:00,5.61,5.62,5.6,5.6,323600.0,4.3402,4.3479,4.3324,4.3324,323600.0
2005-12-02 14:00:00,5.6,5.6,5.59,5.6,532800.0,4.3324,4.3324,4.3247,4.3324,532800.0
2005-12-02 14:30:00,5.6,5.6,5.59,5.59,288400.0,4.3324,4.3324,4.3247,4.3247,288400.0
2005-12-02 15:00:00,5.59,5.61,5.59,5.6,492400.0,4.3247,4.3402,4.3247,4.3324,492400.0
2005-12-02 15:30:00,5.61,5.61,5.6,5.6,923600.0,4.3402,4.3402,4.3324,4.3324,923600.0
2005-12-05 09:30:00,5.44,5.6,5.37,5.58,686000.0,4.2087,4.3324,4.1545,4.317,686000.0
2005-12-05 10:00:00,5.57,5.58,5.54,5.55,542800.0,4.3092,4.317,4.286,4.2938,542800.0
2005-12-05 10:30:00,5.55,5.56,5.53,5.54,828000.0,4.2938,4.3015,4.2783,4.286,828000.0
2005-12-05 11:00:00,5.54,5.56,5.53,5.55,388400.0,4.286,4.3015,4.2783,4.2938,388400.0
2005-12-05 11:30:00,5.55,5.57,5.55,5.56,232000.0,4.2938,4.3092,4.2938,4.3015,232000.0
2005-12-05 12:00:00,5.56,5.57,5.55,5.56,136400.0,4.3015,4.3092,4.2938,4.3015,136400.0
2005-12-05 12:30:00,5.56,5.59,5.56,5.56,170800.0,4.3015,4.3247,4.3015,4.3015,170800.0
2005-12-05 13:00:00,5.56,5.57,5.56,5.56,622800.0,4.3015,4.3092,4.3015,4.3015,622800.0
2005-12-05 13:30:00,5.56,5.57,5.55,5.57,254400.0,4.3015,4.3092,4.2938,4.3092,254400.0
2005-12-05 14:00:00,5.57,5.57,5.55,5.56,270400.0,4.3092,4.3092,4.2938,4.3015,270400.0
2005-12-05 14:30:00,5.56,5.56,5.55,5.56,438400.0,4.3015,4.3015,4.2938,4.3015,438400.0
2005-12-05 15:00:00,5.56,5.57,5.55,5.56,526000.0,4.3015,4.3092,4.2938,4.3015,526000.0
2005-12-05 15:30:00,5.56,5.59,5.56,5.57,626800.0,4.3015,4.3247,4.3015,4.3092,626800.0
2005-12-06 09:30:00,5.58,5.66,5.58,5.61,646400.0,4.317,4.3789,4.317,4.3402,646400.0
2005-12-06 10:00:00,5.62,5.62,5.58,5.59,804000.0,4.3479,4.3479,4.317,4.3247,804000.0
2005-12-06 10:30:00,5.59,5.61,5.58,5.61,414400.0,4.3247,4.3402,4.317,4.3402,414400.0
2005-12-06 11:00:00,5.6,5.62,5.59,5.62,440000.0,4.3324,4.3479,4.3247,4.3479,440000.0
2005-12-06 11:30:00,5.62,5.63,5.61,5.62,223200.0,4.3479,4.3557,4.3402,4.3479,223200.0
2005-12-06 12:00:00,5.62,5.63,5.62,5.63,504400.0,4.3479,4.3557,4.3479,4.3557,504400.0
2005-12-06 12:30:00,5.63,5.64,5.63,5.63,198800.0,4.3557,4.3634,4.3557,4.3557,198800.0
2005-12-06 13:00:00,5.63,5.64,5.62,5.63,270800.0,4.3557,4.3634,4.3479,4.3557,270800.0
2005-12-06 13:30:00,5.63,5.65,5.62,5.64,350800.0,4.3557,4.3711,4.3479,4.3634,350800.0
2005-12-06 14:00:00,5.65,5.65,5.64,5.64,311200.0,4.3711,4.3711,4.3634,4.3634,311200.0
2005-12-06 14:30:00,5.64,5.65,5.64,5.64,262400.0,4.3634,4.3711,4.3634,4.3634,262400.0
2005-12-06 15:00:00,5.65,5.65,5.62,5.62,464400.0,4.3711,4.3711,4.3479,4.3479,464400.0
2005-12-06 15:30:00,5.61,5.62,5.6,5.61,688800.0,4.3402,4.3479,4.3324,4.3402,688800.0
2005-12-07 09:30:00,5.61,5.63,5.58,5.61,670000.0,4.3402,4.3557,4.317,4.3402,670000.0
2005-12-07 10:00:00,5.61,5.61,5.59,5.6,396400.0,4.3402,4.3402,4.3247,4.3324,396400.0
2005-12-07 10:30:00,5.6,5.63,5.58,5.58,501200.0,4.3324,4.3557,4.317,4.317,501200.0
2005-12-07 11:00:00,5.58,5.59,5.58,5.59,557200.0,4.317,4.3247,4.317,4.3247,557200.0
2005-12-07 11:30:00,5.59,5.6,5.59,5.59,242800.0,4.3247,4.3324,4.3247,4.3247,242800.0
2005-12-07 12:00:00,5.6,5.6,5.58,5.59,335600.0,4.3324,4.3324,4.317,4.3247,335600.0
2005-12-07 12:30:00,5.59,5.6,5.59,5.59,156400.0,4.3247,4.3324,4.3247,4.3247,156400.0
2005-12-07 13:00:00,5.59,5.59,5.57,5.58,165600.0,4.3247,4.3247,4.3092,4.317,165600.0
2005-12-07 13:30:00,5.57,5.59,5.51,5.58,388000.0,4.3092,4.3247,4.2628,4.317,388000.0
2005-12-07 14:00:00,5.58,5.58,5.56,5.57,299200.0,4.317,4.317,4.3015,4.3092,299200.0
2005-12-07 14:30:00,5.57,5.59,5.57,5.58,285200.0,4.3092,4.3247,4.3092,4.317,285200.0
2005-12-07 15:00:00,5.58,5.58,5.57,5.58,637600.0,4.317,4.317,4.3092,4.317,637600.0
2005-12-07 15:30:00,5.58,5.58,5.58,5.58,540800.0,4.317,4.317,4.317,4.317,540800.0
2005-12-08 09:30:00,5.58,5.62,5.57,5.6,1250800.0,4.317,4.3479,4.3092,4.3324,1250800.0
2005-12-08 10:00:00,5.6,5.6,5.59,5.59,306400.0,4.3324,4.3324,4.3247,4.3247,306400.0
2005-12-08 10:30:00,5.59,5.61,5.58,5.61,353600.0,4.3247,4.3402,4.317,4.3402,353600.0
2005-12-08 11:00:00,5.62,5.63,5.62,5.63,405200.0,4.3479,4.3557,4.3479,4.3557,405200.0
2005-12-08 11:30:00,5.63,5.65,5.63,5.63,383200.0,4.3557,4.3711,4.3557,4.3557,383200.0
2005-12-08 12:00:00,5.64,5.65,5.63,5.65,479600.0,4.3634,4.3711,4.3557,4.3711,479600.0
2005-12-08 12:30:00,5.64,5.66,5.64,5.65,578800.0,4.3634,4.3789,4.3634,4.3711,578800.0
2005-12-08 13:00:00,5.65,5.65,5.61,5.62,385200.0,4.3711,4.3711,4.3402,4.3479,385200.0
2005-12-08 13:30:00,5.62,5.64,5.62,5.64,192000.0,4.3479,4.3634,4.3479,4.3634,192000.0
2005-12-08 14:00:00,5.64,5.64,5.61,5.61,627200.0,4.3634,4.3634,4.3402,4.3402,627200.0
2005-12-08 14:30:00,5.61,5.62,5.61,5.62,488800.0,4.3402,4.3479,4.3402,4.3479,488800.0
2005-12-08 15:00:00,5.62,5.63,5.61,5.63,871600.0,4.3479,4.3557,4.3402,4.3557,871600.0
2005-12-08 15:30:00,5.62,5.66,5.62,5.66,1377600.0,4.3479,4.3789,4.3479,4.3789,1377600.0
2005-12-09 09:30:00,5.66,5.69,5.65,5.65,638400.0,4.3789,4.4021,4.3711,4.3711,638400.0
2005-12-09 10:00:00,5.66,5.67,5.65,5.65,728400.0,4.3789,4.3866,4.3711,4.3711,728400.0
2005-12-09 10:30:00,5.65,5.66,5.65,5.66,573600.0,4.3711,4.3789,4.3711,4.3789,573600.0
2005-12-09 11:00:00,5.66,5.68,5.65,5.68,421200.0,4.3789,4.3943,4.3711,4.3943,421200.0
2005-12-09 11:30:00,5.68,5.71,5.68,5.7,756400.0,4.3943,4.4175,4.3943,4.4098,756400.0
2005-12-09 12:00:00,5.71,5.76,5.7,5.75,1812000.0,4.4175,4.4562,4.4098,4.4485,1812000.0
2005-12-09 12:30:00,5.75,5.75,5.72,5.73,569200.0,4.4485,4.4485,4.4253,4.433,569200.0
2005-12-09 13:00:00,5.73,5.75,5.73,5.74,576800.0,4.433,4.4485,4.433,4.4408,576800.0
2005-12-09 13:30:00,5.74,5.76,5.73,5.76,862800.0,4.4408,4.4562,4.433,4.4562,862800.0
2005-12-09 14:00:00,5.76,5.77,5.75,5.76,1057200.0,4.4562,4.464,4.4485,4.4562,1057200.0
2005-12-09 14:30:00,5.76,5.78,5.75,5.77,802000.0,4.4562,4.4717,4.4485,4.464,802000.0
2005-12-09 15:00:00,5.77,5.77,5.76,5.76,580400.0,4.464,4.464,4.4562,4.4562,580400.0
2005-12-09 15:30:00,5.76,5.76,5.72,5.73,1082800.0,4.4562,4.4562,4.4253,4.433,1082800.0
2005-12-12 09:30:00,5.75,5.79,5.73,5.79,504000.0,4.4485,4.4794,4.433,4.4794,504000.0
2005-12-12 10:00:00,5.79,5.8,5.76,5.78,546400.0,4.4794,4.4872,4.4562,4.4717,546400.0
2005-12-12 10:30:00,5.78,5.78,5.77,5.77,427200.0,4.4717,4.4717,4.464,4.464,427200.0
2005-12-12 11:00:00,5.77,5.78,5.76,5.76,266800.0,4.464,4.4717,4.4562,4.4562,266800.0
2005-12-12 11:30:00,5.76,5.76,5.75,5.75,241200.0,4.4562,4.4562,4.4485,4.4485,241200.0
2005-12-12 12:00:00,5.75,5.75,5.74,5.74,215200.0,4.4485,4.4485,4.4408,4.4408,215200.0
2005-12-12 12:30:00,5.74,5.74,5.73,5.74,160000.0,4.4408,4.4408,4.433,4.4408,160000.0
2005-12-12 13:00:00,5.74,5.74,5.73,5.73,206400.0,4.4408,4.4408,4.433,4.433,206400.0
2005-12-12 13:30:00,5.73,5.73,5.72,5.72,207600.0,4.433,4.433,4.4253,4.4253,207600.0
2005-12-12 14:00:00,5.72,5.74,5.72,5.74,240400.0,4.4253,4.4408,4.4253,4.4408,240400.0
2005-12-12 14:30:00,5.74,5.74,5.73,5.74,171200.0,4.4408,4.4408,4.433,4.4408,171200.0
2005-12-12 15:00:00,5.74,5.74,5.73,5.73,204800.0,4.4408,4.4408,4.433,4.433,204800.0
2005-12-12 15:30:00,5.73,5.74,5.72,5.73,570000.0,4.433,4.4408,4.4253,4.433,570000.0
2005-12-13 09:30:00,5.73,5.73,5.68,5.69,441200.0,4.433,4.433,4.3943,4.4021,441200.0
2005-12-13 10:00:00,5.7,5.71,5.7,5.7,382800.0,4.4098,4.4175,4.4098,4.4098,382800.0
2005-12-13 10:30:00,5.7,5.73,5.7,5.73,308000.0,4.4098,4.433,4.4098,4.433,308000.0
2005-12-13 11:00:00,5.73,5.74,5.72,5.73,404400.0,4.433,4.4408,4.4253,4.433,404400.0
2005-12-13 11:30:00,5.73,5.77,5.73,5.75,355600.0,4.433,4.464,4.433,4.4485,355600.0
2005-12-13 12:00:00,5.75,5.75,5.74,5.74,218000.0,4.4485,4.4485,4.4408,4.4408,218000.0
2005-12-13 12:30:00,5.74,5.75,5.74,5.74,112000.0,4.4408,4.4485,4.4408,4.4408,112000.0
2005-12-13 13:00:00,5.74,5.74,5.73,5.74,153600.0,4.4408,4.4408,4.433,4.4408,153600.0
2005-12-13 13:30:00,5.74,5.74,5.73,5.74,110800.0,4.4408,4.4408,4.433,4.4408,110800.0
2005-12-13 14:00:00,5.74,5.81,5.73,5.81,648400.0,4.4408,4.4949,4.433,4.4949,648400.0
2005-12-13 14:30:00,5.81,5.82,5.81,5.82,995600.0,4.4949,4.5026,4.4949,4.5026,995600.0
2005-12-13 15:00:00,5.82,5.82,5.81,5.81,742800.0,4.5026,4.5026,4.4949,4.4949,742800.0
2005-12-13 15:30:00,5.81,5.82,5.8,5.8,828400.0,4.4949,4.5026,4.4872,4.4872,828400.0
2005-12-14 09:30:00,5.81,5.85,5.79,5.84,628400.0,4.4949,4.5259,4.4794,4.5181,628400.0
2005-12-14 10:00:00,5.84,5.87,5.83,5.87,956000.0,4.5181,4.5413,4.5104,4.5413,956000.0
2005-12-14 10:30:00,5.86,5.87,5.83,5.84,677200.0,4.5336,4.5413,4.5104,4.5181,677200.0
2005-12-14 11:00:00,5.84,5.84,5.81,5.81,918400.0,4.5181,4.5181,4.4949,4.4949,918400.0
2005-12-14 11:30:00,5.81,5.86,5.81,5.85,1044800.0,4.4949,4.5336,4.4949,4.5259,1044800.0
2005-12-14 12:00:00,5.85,5.87,5.85,5.85,604000.0,4.5259,4.5413,4.5259,4.5259,604000.0
2005-12-14 12:30:00,5.85,5.87,5.85,5.87,206400.0,4.5259,4.5413,4.5259,4.5413,206400.0
2005-12-14 13:00:00,5.87,5.88,5.87,5.87,351600.0,4.5413,4.5491,4.5413,4.5413,351600.0
2005-12-14 13:30:00,5.87,5.91,5.87,5.9,739600.0,4.5413,4.5723,4.5413,4.5645,739600.0
2005-12-14 14:00:00,5.9,5.9,5.87,5.87,680800.0,4.5645,4.5645,4.5413,4.5413,680800.0
2005-12-14 14:30:00,5.87,5.88,5.87,5.87,523600.0,4.5413,4.5491,4.5413,4.5413,523600.0
2005-12-14 15:00:00,5.88,5.88,5.87,5.87,831600.0,4.5491,4.5491,4.5413,4.5413,831600.0
2005-12-14 15:30:00,5.87,5.88,5.87,5.87,1008800.0,4.5413,4.5491,4.5413,4.5413,1008800.0
2005-12-15 09:30:00,5.87,5.88,5.82,5.83,1040400.0,4.5413,4.5491,4.5026,4.5104,1040400.0
2005-12-15 10:00:00,5.84,5.85,5.8,5.81,784800.0,4.5181,4.5259,4.4872,4.4949,784800.0
2005-12-15 10:30:00,5.81,5.81,5.79,5.81,523600.0,4.4949,4.4949,4.4794,4.4949,523600.0
2005-12-15 11:00:00,5.81,5.82,5.8,5.8,330000.0,4.4949,4.5026,4.4872,4.4872,330000.0
2005-12-15 11:30:00,5.8,5.82,5.8,5.82,333200.0,4.4872,4.5026,4.4872,4.5026,333200.0
2005-12-15 12:00:00,5.82,5.85,5.82,5.85,365600.0,4.5026,4.5259,4.5026,4.5259,365600.0
2005-12-15 12:30:00,5.85,5.85,5.84,5.85,143600.0,4.5259,4.5259,4.5181,4.5259,143600.0
2005-12-15 13:00:00,5.85,5.86,5.84,5.86,390800.0,4.5259,4.5336,4.5181,4.5336,390800.0
2005-12-15 13:30:00,5.86,5.87,5.85,5.87,651200.0,4.5336,4.5413,4.5259,4.5413,651200.0
2005-12-15 14:00:00,5.87,5.87,5.84,5.84,808800.0,4.5413,4.5413,4.5181,4.5181,808800.0
2005-12-15 14:30:00,5.84,5.85,5.83,5.85,563600.0,4.5181,4.5259,4.5104,4.5259,563600.0
2005-12-15 15:00:00,5.85,5.86,5.85,5.86,1085600.0,4.5259,4.5336,4.5259,4.5336,1085600.0
2005-12-15 15:30:00,5.86,5.88,5.86,5.87,1502400.0,4.5336,4.5491,4.5336,4.5413,1502400.0
2005-12-16 09:30:00,5.93,5.93,5.86,5.87,3298800.0,4.5878,4.5878,4.5336,4.5413,3298800.0
2005-12-16 10:00:00,5.87,5.87,5.84,5.85,1186400.0,4.5413,4.5413,4.5181,4.5259,1186400.0
2005-12-16 10:30:00,5.85,5.86,5.84,5.84,384800.0,4.5259,4.5336,4.5181,4.5181,384800.0
2005-12-16 11:00:00,5.84,5.87,5.84,5.85,361200.0,4.5181,4.5413,4.5181,4.5259,361200.0
2005-12-16 11:30:00,5.85,5.85,5.82,5.83,340400.0,4.5259,4.5259,4.5026,4.5104,340400.0
2005-12-16 12:00:00,5.83,5.84,5.83,5.83,356000.0,4.5104,4.5181,4.5104,4.5104,356000.0
2005-12-16 12:30:00,5.83,5.84,5.83,5.84,161200.0,4.5104,4.5181,4.5104,4.5181,161200.0
2005-12-16 13:00:00,5.84,5.84,5.82,5.82,114800.0,4.5181,4.5181,4.5026,4.5026,114800.0
2005-12-16 13:30:00,5.82,5.82,5.81,5.82,267600.0,4.5026,4.5026,4.4949,4.5026,267600.0
2005-12-16 14:00:00,5.82,5.82,5.79,5.79,355600.0,4.5026,4.5026,4.4794,4.4794,355600.0
2005-12-16 14:30:00,5.79,5.79,5.78,5.78,495200.0,4.4794,4.4794,4.4717,4.4717,495200.0
2005-12-16 15:00:00,5.78,5.78,5.76,5.77,440400.0,4.4717,4.4717,4.4562,4.464,440400.0
2005-12-16 15:30:00,5.77,5.78,5.76,5.77,959600.0,4.464,4.4717,4.4562,4.464,959600.0
2005-12-19 09:30:00,5.74,5.75,5.73,5.74,761600.0,4.4408,4.4485,4.433,4.4408,761600.0
2005-12-19 10:00:00,5.74,5.74,5.72,5.73,559200.0,4.4408,4.4408,4.4253,4.433,559200.0
2005-12-19 10:30:00,5.74,5.75,5.73,5.74,479200.0,4.4408,4.4485,4.433,4.4408,479200.0
2005-12-19 11:00:00,5.74,5.75,5.73,5.75,517200.0,4.4408,4.4485,4.433,4.4485,517200.0
2005-12-19 11:30:00,5.75,5.75,5.75,5.75,209200.0,4.4485,4.4485,4.4485,4.4485,209200.0
2005-12-19 12:00:00,5.75,5.78,5.75,5.78,542000.0,4.4485,4.4717,4.4485,4.4717,542000.0
2005-12-19 12:30:00,5.78,5.78,5.75,5.76,396000.0,4.4717,4.4717,4.4485,4.4562,396000.0
2005-12-19 13:00:00,5.76,5.77,5.75,5.75,502000.0,4.4562,4.464,4.4485,4.4485,502000.0
2005-12-19 13:30:00,5.75,5.75,5.73,5.75,296000.0,4.4485,4.4485,4.433,4.4485,296000.0
2005-12-19 14:00:00,5.75,5.75,5.74,5.74,427200.0,4.4485,4.4485,4.4408,4.4408,427200.0
2005-12-19 14:30:00,5.74,5.75,5.73,5.73,489200.0,4.4408,4.4485,4.433,4.433,489200.0
2005-12-19 15:00:00,5.73,5.73,5.7,5.7,584400.0,4.433,4.433,4.4098,4.4098,584400.0
2005-12-19 15:30:00,5.7,5.72,5.7,5.71,709600.0,4.4098,4.4253,4.4098,4.4175,709600.0
2005-12-20 09:30:00,5.7,5.72,5.64,5.67,763600.0,4.4098,4.4253,4.3634,4.3866,763600.0
2005-12-20 10:00:00,5.67,5.7,5.65,5.67,460000.0,4.3866,4.4098,4.3711,4.3866,460000.0
2005-12-20 10:30:00,5.67,5.68,5.65,5.67,375200.0,4.3866,4.3943,4.3711,4.3866,375200.0
2005-12-20 11:00:00,5.67,5.7,5.66,5.69,356400.0,4.3866,4.4098,4.3789,4.4021,356400.0
2005-12-20 11:30:00,5.69,5.7,5.68,5.68,648000.0,4.4021,4.4098,4.3943,4.3943,648000.0
2005-12-20 12:00:00,5.68,5.7,5.68,5.69,395200.0,4.3943,4.4098,4.3943,4.4021,395200.0
2005-12-20 12:30:00,5.69,5.7,5.68,5.68,448000.0,4.4021,4.4098,4.3943,4.3943,448000.0
2005-12-20 13:00:00,5.68,5.68,5.67,5.67,1318000.0,4.3943,4.3943,4.3866,4.3866,1318000.0
2005-12-20 13:30:00,5.67,5.67,5.66,5.67,481600.0,4.3866,4.3866,4.3789,4.3866,481600.0
2005-12-20 14:00:00,5.67,5.68,5.66,5.68,755200.0,4.3866,4.3943,4.3789,4.3943,755200.0
2005-12-20 14:30:00,5.68,5.69,5.68,5.68,409600.0,4.3943,4.4021,4.3943,4.3943,409600.0
2005-12-20 15:00:00,5.68,5.68,5.66,5.66,421200.0,4.3943,4.3943,4.3789,4.3789,421200.0
2005-12-20 15:30:00,5.66,5.68,5.65,5.67,2137200.0,4.3789,4.3943,4.3711,4.3866,2137200.0
2005-12-21 09:30:00,5.71,5.71,5.68,5.71,1548400.0,4.4175,4.4175,4.3943,4.4175,1548400.0
2005-12-21 10:00:00,5.71,5.73,5.7,5.73,809600.0,4.4175,4.433,4.4098,4.433,809600.0
2005-12-21 10:30:00,5.73,5.73,5.72,5.73,588000.0,4.433,4.433,4.4253,4.433,588000.0
2005-12-21 11:00:00,5.73,5.74,5.72,5.73,391600.0,4.433,4.4408,4.4253,4.433,391600.0
2005-12-21 11:30:00,5.72,5.73,5.71,5.72,730400.0,4.4253,4.433,4.4175,4.4253,730400.0
2005-12-21 12:00:00,5.72,5.72,5.71,5.71,417600.0,4.4253,4.4253,4.4175,4.4175,417600.0
2005-12-21 12:30:00,5.72,5.72,5.71,5.71,228400.0,4.4253,4.4253,4.4175,4.4175,228400.0
2005-12-21 13:00:00,5.71,5.71,5.71,5.71,354000.0,4.4175,4.4175,4.4175,4.4175,354000.0
2005-12-21 13:30:00,5.71,5.71,5.69,5.7,602800.0,4.4175,4.4175,4.4021,4.4098,602800.0
2005-12-21 14:00:00,5.7,5.7,5.69,5.7,1427200.0,4.4098,4.4098,4.4021,4.4098,1427200.0
2005-12-21 14:30:00,5.7,5.7,5.66,5.67,722400.0,4.4098,4.4098,4.3789,4.3866,722400.0
2005-12-21 15:00:00,5.66,5.67,5.65,5.66,565200.0,4.3789,4.3866,4.3711,4.3789,565200.0
2005-12-21 15:30:00,5.66,5.68,5.66,5.68,722000.0,4.3789,4.3943,4.3789,4.3943,722000.0
2005-12-22 09:30:00,5.72,5.72,5.67,5.7,658400.0,4.4253,4.4253,4.3866,4.4098,658400.0
2005-12-22 10:00:00,5.7,5.7,5.67,5.68,308000.0,4.4098,4.4098,4.3866,4.3943,308000.0
2005-12-22 10:30:00,5.68,5.7,5.67,5.69,419200.0,4.3943,4.4098,4.3866,4.4021,419200.0
2005-12-22 11:00:00,5.69,5.7,5.68,5.69,536400.0,4.4021,4.4098,4.3943,4.4021,536400.0
2005-12-22 11:30:00,5.69,5.69,5.66,5.67,394400.0,4.4021,4.4021,4.3789,4.3866,394400.0
2005-12-22 12:00:00,5.67,5.67,5.66,5.67,298800.0,4.3866,4.3866,4.3789,4.3866,298800.0
2005-12-22 12:30:00,5.67,5.67,5.67,5.67,195600.0,4.3866,4.3866,4.3866,4.3866,195600.0
2005-12-22 13:00:00,5.67,5.68,5.67,5.68,208000.0,4.3866,4.3943,4.3866,4.3943,208000.0
2005-12-22 13:30:00,5.68,5.69,5.67,5.68,390000.0,4.3943,4.4021,4.3866,4.3943,390000.0
2005-12-22 14:00:00,5.68,5.68,5.67,5.67,585600.0,4.3943,4.3943,4.3866,4.3866,585600.0
2005-12-22 14:30:00,5.67,5.67,5.66,5.66,594800.0,4.3866,4.3866,4.3789,4.3789,594800.0
2005-12-22 15:00:00,5.66,5.69,5.66,5.69,624400.0,4.3789,4.4021,4.3789,4.4021,624400.0
2005-12-22 15:30:00,5.69,5.69,5.68,5.69,1199200.0,4.4021,4.4021,4.3943,4.4021,1199200.0
2005-12-23 09:30:00,5.7,5.74,5.7,5.73,475600.0,4.4098,4.4408,4.4098,4.433,475600.0
2005-12-23 10:00:00,5.73,5.75,5.73,5.74,543200.0,4.433,4.4485,4.433,4.4408,543200.0
2005-12-23 10:30:00,5.74,5.74,5.72,5.73,406800.0,4.4408,4.4408,4.4253,4.433,406800.0
2005-12-23 11:00:00,5.73,5.73,5.72,5.73,438400.0,4.433,4.433,4.4253,4.433,438400.0
2005-12-23 11:30:00,5.73,5.73,5.71,5.72,296800.0,4.433,4.433,4.4175,4.4253,296800.0
2005-12-23 12:00:00,5.72,5.72,5.71,5.71,194000.0,4.4253,4.4253,4.4175,4.4175,194000.0
2005-12-23 12:30:00,5.71,5.72,5.71,5.72,147600.0,4.4175,4.4253,4.4175,4.4253,147600.0
2005-12-23 13:00:00,5.72,5.72,5.72,5.72,128000.0,4.4253,4.4253,4.4253,4.4253,128000.0
2005-12-23 13:30:00,5.72,5.72,5.71,5.72,1362000.0,4.4253,4.4253,4.4175,4.4253,1362000.0
2005-12-23 14:00:00,5.72,5.72,5.71,5.71,432000.0,4.4253,4.4253,4.4175,4.4175,432000.0
2005-12-23 14:30:00,5.71,5.73,5.71,5.72,612800.0,4.4175,4.433,4.4175,4.4253,612800.0
2005-12-23 15:00:00,5.72,5.72,5.71,5.71,375200.0,4.4253,4.4253,4.4175,4.4175,375200.0
2005-12-23 15:30:00,5.72,5.72,5.71,5.71,1210000.0,4.4253,4.4253,4.4175,4.4175,1210000.0
2005-12-27 09:30:00,5.72,5.76,5.71,5.76,858400.0,4.4253,4.4562,4.4175,4.4562,858400.0
2005-12-27 10:00:00,5.76,5.79,5.75,5.78,507600.0,4.4562,4.4794,4.4485,4.4717,507600.0
2005-12-27 10:30:00,5.78,5.78,5.76,5.78,998800.0,4.4717,4.4717,4.4562,4.4717,998800.0
2005-12-27 11:00:00,5.78,5.79,5.77,5.77,346400.0,4.4717,4.4794,4.464,4.464,346400.0
2005-12-27 11:30:00,5.77,5.77,5.75,5.75,447200.0,4.464,4.464,4.4485,4.4485,447200.0
2005-12-27 12:00:00,5.75,5.75,5.74,5.74,308400.0,4.4485,4.4485,4.4408,4.4408,308400.0
2005-12-27 12:30:00,5.73,5.76,5.73,5.75,508800.0,4.433,4.4562,4.433,4.4485,508800.0
2005-12-27 13:00:00,5.75,5.75,5.71,5.72,85200.0,4.4485,4.4485,4.4175,4.4253,85200.0
2005-12-27 13:30:00,5.72,5.72,5.7,5.71,160800.0,4.4253,4.4253,4.4098,4.4175,160800.0
2005-12-27 14:00:00,5.71,5.71,5.69,5.7,348800.0,4.4175,4.4175,4.4021,4.4098,348800.0
2005-12-27 14:30:00,5.7,5.7,5.68,5.7,384800.0,4.4098,4.4098,4.3943,4.4098,384800.0
2005-12-27 15:00:00,5.7,5.71,5.69,5.71,484800.0,4.4098,4.4175,4.4021,4.4175,484800.0
2005-12-27 15:30:00,5.71,5.71,5.68,5.68,660800.0,4.4175,4.4175,4.3943,4.3943,660800.0
2005-12-28 09:30:00,5.7,5.75,5.7,5.74,385600.0,4.4098,4.4485,4.4098,4.4408,385600.0
2005-12-28 10:00:00,5.74,5.76,5.74,5.75,812000.0,4.4408,4.4562,4.4408,4.4485,812000.0
2005-12-28 10:30:00,5.75,5.75,5.73,5.73,355200.0,4.4485,4.4485,4.433,4.433,355200.0
2005-12-28 11:00:00,5.74,5.75,5.73,5.75,420400.0,4.4408,4.4485,4.433,4.4485,420400.0
2005-12-28 11:30:00,5.75,5.77,5.75,5.77,217200.0,4.4485,4.464,4.4485,4.464,217200.0
2005-12-28 12:00:00,5.76,5.79,5.76,5.79,211200.0,4.4562,4.4794,4.4562,4.4794,211200.0
2005-12-28 12:30:00,5.79,5.79,5.78,5.78,220000.0,4.4794,4.4794,4.4717,4.4717,220000.0
2005-12-28 13:00:00,5.78,5.79,5.77,5.78,166000.0,4.4717,4.4794,4.464,4.4717,166000.0
2005-12-28 13:30:00,5.78,5.79,5.78,5.78,263600.0,4.4717,4.4794,4.4717,4.4717,263600.0
2005-12-28 14:00:00,5.78,5.79,5.77,5.77,710000.0,4.4717,4.4794,4.464,4.464,710000.0
2005-12-28 14:30:00,5.77,5.79,5.77,5.78,217200.0,4.464,4.4794,4.464,4.4717,217200.0
2005-12-28 15:00:00,5.78,5.78,5.77,5.78,529200.0,4.4717,4.4717,4.464,4.4717,529200.0
2005-12-28 15:30:00,5.78,5.78,5.74,5.74,1025600.0,4.4717,4.4717,4.4408,4.4408,1025600.0
2005-12-29 09:30:00,5.75,5.78,5.75,5.78,250800.0,4.4485,4.4717,4.4485,4.4717,250800.0
2005-12-29 10:00:00,5.77,5.77,5.76,5.76,147600.0,4.464,4.464,4.4562,4.4562,147600.0
2005-12-29 10:30:00,5.76,5.77,5.75,5.76,228000.0,4.4562,4.464,4.4485,4.4562,228000.0
2005-12-29 11:00:00,5.76,5.77,5.76,5.76,214400.0,4.4562,4.464,4.4562,4.4562,214400.0
2005-12-29 11:30:00,5.76,5.77,5.75,5.75,98400.0,4.4562,4.464,4.4485,4.4485,98400.0
2005-12-29 12:00:00,5.75,5.75,5.74,5.75,109600.0,4.4485,4.4485,4.4408,4.4485,109600.0
2005-12-29 12:30:00,5.75,5.77,5.75,5.77,217200.0,4.4485,4.464,4.4485,4.464,217200.0
2005-12-29 13:00:00,5.77,5.77,5.77,5.77,126800.0,4.464,4.464,4.464,4.464,126800.0
2005-12-29 13:30:00,5.77,5.78,5.77,5.78,177200.0,4.464,4.4717,4.464,4.4717,177200.0
2005-12-29 14:00:00,5.78,5.8,5.78,5.79,154400.0,4.4717,4.4872,4.4717,4.4794,154400.0
2005-12-29 14:30:00,5.8,5.82,5.79,5.82,489200.0,4.4872,4.5026,4.4794,4.5026,489200.0
2005-12-29 15:00:00,5.82,5.83,5.8,5.8,742800.0,4.5026,4.5104,4.4872,4.4872,742800.0
2005-12-29 15:30:00,5.8,5.8,5.79,5.79,626000.0,4.4872,4.4872,4.4794,4.4794,626000.0
2005-12-30 09:30:00,5.75,5.84,5.75,5.84,540000.0,4.4485,4.5181,4.4485,4.5181,540000.0
2005-12-30 10:00:00,5.84,5.84,5.78,5.78,487600.0,4.5181,4.5181,4.4717,4.4717,487600.0
2005-12-30 10:30:00,5.78,5.79,5.76,5.77,245200.0,4.4717,4.4794,4.4562,4.464,245200.0
2005-12-30 11:00:00,5.77,5.8,5.77,5.79,288800.0,4.464,4.4872,4.464,4.4794,288800.0
2005-12-30 11:30:00,5.79,5.81,5.78,5.78,295200.0,4.4794,4.4949,4.4717,4.4717,295200.0
2005-12-30 12:00:00,5.78,5.78,5.76,5.78,368400.0,4.4717,4.4717,4.4562,4.4717,368400.0
2005-12-30 12:30:00,5.78,5.8,5.77,5.78,420400.0,4.4717,4.4872,4.464,4.4717,420400.0
2005-12-30 13:00:00,5.78,5.78,5.77,5.78,98800.0,4.4717,4.4717,4.464,4.4717,98800.0
2005-12-30 13:30:00,5.77,5.79,5.77,5.78,156800.0,4.464,4.4794,4.464,4.4717,156800.0
2005-12-30 14:00:00,5.79,5.81,5.79,5.8,288800.0,4.4794,4.4949,4.4794,4.4872,288800.0
2005-12-30 14:30:00,5.8,5.83,5.8,5.82,473200.0,4.4872,4.5104,4.4872,4.5026,473200.0
2005-12-30 15:00:00,5.82,5.83,5.82,5.83,544800.0,4.5026,4.5104,4.5026,4.5104,544800.0
2005-12-30 15:30:00,5.83,5.83,5.8,5.81,1438400.0,4.5104,4.5104,4.4872,4.4949,1438400.0
2006-01-03 09:30:00,5.8,5.81,5.71,5.71,832800.0,4.4872,4.4949,4.4175,4.4175,832800.0
2006-01-03 10:00:00,5.72,5.72,5.67,5.69,938000.0,4.4253,4.4253,4.3866,4.4021,938000.0
2006-01-03 10:30:00,5.69,5.69,5.64,5.69,878000.0,4.4021,4.4021,4.3634,4.4021,878000.0
2006-01-03 11:00:00,5.69,5.7,5.65,5.66,495600.0,4.4021,4.4098,4.3711,4.3789,495600.0
2006-01-03 11:30:00,5.66,5.7,5.65,5.69,1138400.0,4.3789,4.4098,4.3711,4.4021,1138400.0
2006-01-03 12:00:00,5.69,5.73,5.69,5.7,838800.0,4.4021,4.433,4.4021,4.4098,838800.0
2006-01-03 12:30:00,5.7,5.72,5.68,5.72,610400.0,4.4098,4.4253,4.3943,4.4253,610400.0
2006-01-03 13:00:00,5.72,5.73,5.72,5.72,496000.0,4.4253,4.433,4.4253,4.4253,496000.0
2006-01-03 13:30:00,5.72,5.74,5.72,5.73,659600.0,4.4253,4.4408,4.4253,4.433,659600.0
2006-01-03 14:00:00,5.73,5.75,5.72,5.72,602000.0,4.433,4.4485,4.4253,4.4253,602000.0
2006-01-03 14:30:00,5.73,5.75,5.72,5.74,720000.0,4.433,4.4485,4.4253,4.4408,720000.0
2006-01-03 15:00:00,5.74,5.78,5.74,5.78,1176800.0,4.4408,4.4717,4.4408,4.4717,1176800.0
2006-01-03 15:30:00,5.78,5.79,5.77,5.79,1483200.0,4.4717,4.4794,4.464,4.4794,1483200.0
2006-01-04 09:30:00,5.79,5.85,5.78,5.83,2976800.0,4.4794,4.5259,4.4717,4.5104,2976800.0
2006-01-04 10:00:00,5.83,5.96,5.83,5.95,2760000.0,4.5104,4.611,4.5104,4.6032,2760000.0
2006-01-04 10:30:00,5.95,5.95,5.92,5.94,2042400.0,4.6032,4.6032,4.58,4.5955,2042400.0
2006-01-04 11:00:00,5.94,5.95,5.93,5.95,1303200.0,4.5955,4.6032,4.5878,4.6032,1303200.0
2006-01-04 11:30:00,5.95,5.99,5.95,5.98,1379600.0,4.6032,4.6342,4.6032,4.6264,1379600.0
2006-01-04 12:00:00,5.98,6.0,5.98,5.99,1235600.0,4.6264,4.6419,4.6264,4.6342,1235600.0
2006-01-04 12:30:00,5.99,5.99,5.95,5.95,1046000.0,4.6342,4.6342,4.6032,4.6032,1046000.0
2006-01-04 13:00:00,5.94,6.02,5.93,6.0,2892000.0,4.5955,4.6574,4.5878,4.6419,2892000.0
2006-01-04 13:30:00,6.0,6.1,6.0,6.04,3893200.0,4.6419,4.7193,4.6419,4.6729,3893200.0
2006-01-04 14:00:00,6.05,6.06,6.04,6.06,3105600.0,4.6806,4.6883,4.6729,4.6883,3105600.0
2006-01-04 14:30:00,6.06,6.07,6.06,6.07,1572800.0,4.6883,4.6961,4.6883,4.6961,1572800.0
2006-01-04 15:00:00,6.07,6.1,6.06,6.1,3672400.0,4.6961,4.7193,4.6883,4.7193,3672400.0
2006-01-04 15:30:00,6.1,6.11,6.07,6.08,4165200.0,4.7193,4.727,4.6961,4.7038,4165200.0
2006-01-05 09:30:00,6.11,6.17,6.1,6.13,4065600.0,4.727,4.7734,4.7193,4.7425,4065600.0
2006-01-05 10:00:00,6.13,6.15,6.0,6.05,3643600.0,4.7425,4.758,4.6419,4.6806,3643600.0
2006-01-05 10:30:00,6.05,6.06,6.01,6.02,1941600.0,4.6806,4.6883,4.6496,4.6574,1941600.0
2006-01-05 11:00:00,6.02,6.07,6.01,6.06,1374000.0,4.6574,4.6961,4.6496,4.6883,1374000.0
2006-01-05 11:30:00,6.06,6.07,6.02,6.06,988800.0,4.6883,4.6961,4.6574,4.6883,988800.0
2006-01-05 12:00:00,6.06,6.1,6.06,6.09,1178400.0,4.6883,4.7193,4.6883,4.7115,1178400.0
2006-01-05 12:30:00,6.09,6.1,6.08,6.09,856800.0,4.7115,4.7193,4.7038,4.7115,856800.0
2006-01-05 13:00:00,6.09,6.1,6.09,6.09,742000.0,4.7115,4.7193,4.7115,4.7115,742000.0
2006-01-05 13:30:00,6.09,6.09,6.07,6.07,959600.0,4.7115,4.7115,4.6961,4.6961,959600.0
2006-01-05 14:00:00,6.07,6.08,6.05,6.05,1274000.0,4.6961,4.7038,4.6806,4.6806,1274000.0
2006-01-05 14:30:00,6.05,6.07,6.05,6.06,1381600.0,4.6806,4.6961,4.6806,4.6883,1381600.0
2006-01-05 15:00:00,6.06,6.07,6.05,6.05,1565600.0,4.6883,4.6961,4.6806,4.6806,1565600.0
2006-01-05 15:30:00,6.05,6.05,6.05,6.05,2637600.0,4.6806,4.6806,4.6806,4.6806,2637600.0
2006-01-06 09:30:00,6.11,6.12,6.09,6.11,3748400.0,4.727,4.7347,4.7115,4.727,3748400.0
2006-01-06 10:00:00,6.11,6.11,6.07,6.07,1672000.0,4.727,4.727,4.6961,4.6961,1672000.0
2006-01-06 10:30:00,6.07,6.09,6.07,6.08,1639200.0,4.6961,4.7115,4.6961,4.7038,1639200.0
2006-01-06 11:00:00,6.07,6.08,6.06,6.07,1003200.0,4.6961,4.7038,4.6883,4.6961,1003200.0
2006-01-06 11:30:00,6.07,6.08,6.06,6.06,662400.0,4.6961,4.7038,4.6883,4.6883,662400.0
2006-01-06 12:00:00,6.06,6.07,6.06,6.06,924000.0,4.6883,4.6961,4.6883,4.6883,924000.0
2006-01-06 12:30:00,6.06,6.09,6.06,6.09,788800.0,4.6883,4.7115,4.6883,4.7115,788800.0
2006-01-06 13:00:00,6.09,6.09,6.07,6.08,812000.0,4.7115,4.7115,4.6961,4.7038,812000.0
2006-01-06 13:30:00,6.08,6.12,6.08,6.11,720800.0,4.7038,4.7347,4.7038,4.727,720800.0
2006-01-06 14:00:00,6.11,6.11,6.08,6.09,1351600.0,4.727,4.727,4.7038,4.7115,1351600.0
2006-01-06 14:30:00,6.09,6.11,6.08,6.11,760000.0,4.7115,4.727,4.7038,4.727,760000.0
2006-01-06 15:00:00,6.11,6.13,6.11,6.12,1134800.0,4.727,4.7425,4.727,4.7347,1134800.0
2006-01-06 15:30:00,6.13,6.14,6.12,6.13,2137200.0,4.7425,4.7502,4.7347,4.7425,2137200.0
2006-01-09 09:30:00,6.15,6.23,6.1,6.21,1484800.0,4.758,4.8198,4.7193,4.8044,1484800.0
2006-01-09 10:00:00,6.21,6.21,6.16,6.17,883200.0,4.8044,4.8044,4.7657,4.7734,883200.0
2006-01-09 10:30:00,6.18,6.19,6.17,6.19,364000.0,4.7812,4.7889,4.7734,4.7889,364000.0
2006-01-09 11:00:00,6.19,6.23,6.19,6.23,692800.0,4.7889,4.8198,4.7889,4.8198,692800.0
2006-01-09 11:30:00,6.23,6.24,6.22,6.23,1159200.0,4.8198,4.8276,4.8121,4.8198,1159200.0
2006-01-09 12:00:00,6.23,6.25,6.23,6.25,712400.0,4.8198,4.8353,4.8198,4.8353,712400.0
2006-01-09 12:30:00,6.25,6.25,6.25,6.25,836800.0,4.8353,4.8353,4.8353,4.8353,836800.0
2006-01-09 13:00:00,6.25,6.25,6.24,6.24,806800.0,4.8353,4.8353,4.8276,4.8276,806800.0
2006-01-09 13:30:00,6.24,6.25,6.24,6.25,1119600.0,4.8276,4.8353,4.8276,4.8353,1119600.0
2006-01-09 14:00:00,6.25,6.25,6.23,6.23,958400.0,4.8353,4.8353,4.8198,4.8198,958400.0
2006-01-09 14:30:00,6.23,6.23,6.22,6.23,561200.0,4.8198,4.8198,4.8121,4.8198,561200.0
2006-01-09 15:00:00,6.23,6.24,6.23,6.23,876800.0,4.8198,4.8276,4.8198,4.8198,876800.0
2006-01-09 15:30:00,6.23,6.24,6.23,6.24,3242000.0,4.8198,4.8276,4.8198,4.8276,3242000.0
2006-01-10 09:30:00,6.23,6.24,6.21,6.22,1094000.0,4.8198,4.8276,4.8044,4.8121,1094000.0
2006-01-10 10:00:00,6.22,6.23,6.22,6.23,1661200.0,4.8121,4.8198,4.8121,4.8198,1661200.0
2006-01-10 10:30:00,6.23,6.23,6.22,6.23,807200.0,4.8198,4.8198,4.8121,4.8198,807200.0
2006-01-10 11:00:00,6.23,6.23,6.23,6.23,417600.0,4.8198,4.8198,4.8198,4.8198,417600.0
2006-01-10 11:30:00,6.23,6.24,6.23,6.24,407200.0,4.8198,4.8276,4.8198,4.8276,407200.0
2006-01-10 12:00:00,6.24,6.24,6.24,6.24,529200.0,4.8276,4.8276,4.8276,4.8276,529200.0
2006-01-10 12:30:00,6.24,6.24,6.24,6.24,2112400.0,4.8276,4.8276,4.8276,4.8276,2112400.0
2006-01-10 13:00:00,6.24,6.25,6.23,6.24,749600.0,4.8276,4.8353,4.8198,4.8276,749600.0
2006-01-10 13:30:00,6.24,6.25,6.23,6.23,1936400.0,4.8276,4.8353,4.8198,4.8198,1936400.0
2006-01-10 14:00:00,6.23,6.23,6.22,6.22,598000.0,4.8198,4.8198,4.8121,4.8121,598000.0
2006-01-10 14:30:00,6.22,6.23,6.22,6.23,418400.0,4.8121,4.8198,4.8121,4.8198,418400.0
2006-01-10 15:00:00,6.23,6.24,6.23,6.24,715600.0,4.8198,4.8276,4.8198,4.8276,715600.0
2006-01-10 15:30:00,6.24,6.25,6.24,6.25,1399600.0,4.8276,4.8353,4.8276,4.8353,1399600.0
2006-01-11 09:30:00,6.25,6.28,6.24,6.27,928800.0,4.8353,4.8585,4.8276,4.8508,928800.0
2006-01-11 10:00:00,6.27,6.32,6.27,6.32,849600.0,4.8508,4.8895,4.8508,4.8895,849600.0
2006-01-11 10:30:00,6.32,6.35,6.31,6.33,952800.0,4.8895,4.9127,4.8817,4.8972,952800.0
2006-01-11 11:00:00,6.33,6.37,6.33,6.37,802400.0,4.8972,4.9282,4.8972,4.9282,802400.0
2006-01-11 11:30:00,6.37,6.37,6.35,6.35,732400.0,4.9282,4.9282,4.9127,4.9127,732400.0
2006-01-11 12:00:00,6.35,6.35,6.32,6.32,536800.0,4.9127,4.9127,4.8895,4.8895,536800.0
2006-01-11 12:30:00,6.32,6.33,6.31,6.31,1458800.0,4.8895,4.8972,4.8817,4.8817,1458800.0
2006-01-11 13:00:00,6.31,6.32,6.28,6.3,476800.0,4.8817,4.8895,4.8585,4.874,476800.0
2006-01-11 13:30:00,6.3,6.31,6.28,6.29,649600.0,4.874,4.8817,4.8585,4.8663,649600.0
2006-01-11 14:00:00,6.29,6.31,6.27,6.3,524400.0,4.8663,4.8817,4.8508,4.874,524400.0
2006-01-11 14:30:00,6.3,6.32,6.3,6.3,1097200.0,4.874,4.8895,4.874,4.874,1097200.0
2006-01-11 15:00:00,6.3,6.3,6.29,6.3,1092400.0,4.874,4.874,4.8663,4.874,1092400.0
2006-01-11 15:30:00,6.3,6.3,6.29,6.29,2621600.0,4.874,4.874,4.8663,4.8663,2621600.0
2006-01-12 09:30:00,6.28,6.32,6.25,6.28,574400.0,4.8585,4.8895,4.8353,4.8585,574400.0
2006-01-12 10:00:00,6.28,6.29,6.26,6.26,606800.0,4.8585,4.8663,4.8431,4.8431,606800.0
2006-01-12 10:30:00,6.26,6.27,6.25,6.25,706400.0,4.8431,4.8508,4.8353,4.8353,706400.0
2006-01-12 11:00:00,6.25,6.26,6.24,6.24,471200.0,4.8353,4.8431,4.8276,4.8276,471200.0
2006-01-12 11:30:00,6.23,6.24,6.23,6.23,532400.0,4.8198,4.8276,4.8198,4.8198,532400.0
2006-01-12 12:00:00,6.23,6.24,6.22,6.24,537200.0,4.8198,4.8276,4.8121,4.8276,537200.0
2006-01-12 12:30:00,6.24,6.24,6.23,6.24,289600.0,4.8276,4.8276,4.8198,4.8276,289600.0
2006-01-12 13:00:00,6.24,6.25,6.24,6.25,186400.0,4.8276,4.8353,4.8276,4.8353,186400.0
2006-01-12 13:30:00,6.25,6.25,6.22,6.22,391200.0,4.8353,4.8353,4.8121,4.8121,391200.0
2006-01-12 14:00:00,6.22,6.24,6.2,6.23,500000.0,4.8121,4.8276,4.7966,4.8198,500000.0
2006-01-12 14:30:00,6.23,6.23,6.21,6.22,337600.0,4.8198,4.8198,4.8044,4.8121,337600.0
2006-01-12 15:00:00,6.22,6.24,6.22,6.23,2254400.0,4.8121,4.8276,4.8121,4.8198,2254400.0
2006-01-12 15:30:00,6.23,6.24,6.22,6.23,3110400.0,4.8198,4.8276,4.8121,4.8198,3110400.0
2006-01-13 09:30:00,6.25,6.27,6.23,6.25,1377200.0,4.8353,4.8508,4.8198,4.8353,1377200.0
2006-01-13 10:00:00,6.25,6.26,6.22,6.23,612000.0,4.8353,4.8431,4.8121,4.8198,612000.0
2006-01-13 10:30:00,6.23,6.24,6.23,6.23,271200.0,4.8198,4.8276,4.8198,4.8198,271200.0
2006-01-13 11:00:00,6.23,6.24,6.22,6.24,451600.0,4.8198,4.8276,4.8121,4.8276,451600.0
2006-01-13 11:30:00,6.24,6.24,6.23,6.23,256000.0,4.8276,4.8276,4.8198,4.8198,256000.0
2006-01-13 12:00:00,6.23,6.23,6.21,6.22,281600.0,4.8198,4.8198,4.8044,4.8121,281600.0
2006-01-13 12:30:00,6.22,6.23,6.19,6.19,344800.0,4.8121,4.8198,4.7889,4.7889,344800.0
2006-01-13 13:00:00,6.19,6.2,6.18,6.18,1149200.0,4.7889,4.7966,4.7812,4.7812,1149200.0
2006-01-13 13:30:00,6.18,6.2,6.18,6.2,556800.0,4.7812,4.7966,4.7812,4.7966,556800.0
2006-01-13 14:00:00,6.2,6.21,6.19,6.2,326400.0,4.7966,4.8044,4.7889,4.7966,326400.0
2006-01-13 14:30:00,6.2,6.23,6.2,6.21,331200.0,4.7966,4.8198,4.7966,4.8044,331200.0
2006-01-13 15:00:00,6.21,6.22,6.21,6.22,516800.0,4.8044,4.8121,4.8044,4.8121,516800.0
2006-01-13 15:30:00,6.22,6.23,6.21,6.22,1080400.0,4.8121,4.8198,4.8044,4.8121,1080400.0
2006-01-17 09:30:00,6.18,6.2,6.17,6.18,817200.0,4.7812,4.7966,4.7734,4.7812,817200.0
2006-01-17 10:00:00,6.18,6.19,6.17,6.18,302400.0,4.7812,4.7889,4.7734,4.7812,302400.0
2006-01-17 10:30:00,6.18,6.18,6.18,6.18,629600.0,4.7812,4.7812,4.7812,4.7812,629600.0
2006-01-17 11:00:00,6.18,6.19,6.17,6.18,441600.0,4.7812,4.7889,4.7734,4.7812,441600.0
2006-01-17 11:30:00,6.18,6.18,6.17,6.17,488400.0,4.7812,4.7812,4.7734,4.7734,488400.0
2006-01-17 12:00:00,6.17,6.17,6.13,6.13,713600.0,4.7734,4.7734,4.7425,4.7425,713600.0
2006-01-17 12:30:00,6.13,6.14,6.12,6.14,472000.0,4.7425,4.7502,4.7347,4.7502,472000.0
2006-01-17 13:00:00,6.13,6.15,6.12,6.15,399200.0,4.7425,4.758,4.7347,4.758,399200.0
2006-01-17 13:30:00,6.14,6.16,6.14,6.16,342400.0,4.7502,4.7657,4.7502,4.7657,342400.0
2006-01-17 14:00:00,6.16,6.23,6.14,6.14,360400.0,4.7657,4.8198,4.7502,4.7502,360400.0
2006-01-17 14:30:00,6.14,6.16,6.14,6.15,282000.0,4.7502,4.7657,4.7502,4.758,282000.0
2006-01-17 15:00:00,6.15,6.16,6.15,6.15,414800.0,4.758,4.7657,4.758,4.758,414800.0
2006-01-17 15:30:00,6.15,6.17,6.15,6.16,1036000.0,4.758,4.7734,4.758,4.7657,1036000.0
2006-01-18 09:30:00,6.12,6.18,6.1,6.15,671600.0,4.7347,4.7812,4.7193,4.758,671600.0
2006-01-18 10:00:00,6.15,6.25,6.14,6.24,2336400.0,4.758,4.8353,4.7502,4.8276,2336400.0
2006-01-18 10:30:00,6.24,6.24,6.2,6.21,358800.0,4.8276,4.8276,4.7966,4.8044,358800.0
2006-01-18 11:00:00,6.21,6.22,6.18,6.18,1233600.0,4.8044,4.8121,4.7812,4.7812,1233600.0
2006-01-18 11:30:00,6.18,6.19,6.17,6.18,389600.0,4.7812,4.7889,4.7734,4.7812,389600.0
2006-01-18 12:00:00,6.18,6.18,6.16,6.16,362000.0,4.7812,4.7812,4.7657,4.7657,362000.0
2006-01-18 12:30:00,6.16,6.16,6.15,6.15,274000.0,4.7657,4.7657,4.758,4.758,274000.0
2006-01-18 13:00:00,6.15,6.15,6.12,6.12,489200.0,4.758,4.758,4.7347,4.7347,489200.0
2006-01-18 13:30:00,6.12,6.13,6.12,6.13,224800.0,4.7347,4.7425,4.7347,4.7425,224800.0
2006-01-18 14:00:00,6.13,6.18,6.13,6.17,421200.0,4.7425,4.7812,4.7425,4.7734,421200.0
2006-01-18 14:30:00,6.18,6.18,6.14,6.14,263200.0,4.7812,4.7812,4.7502,4.7502,263200.0
2006-01-18 15:00:00,6.14,6.16,6.13,6.15,432400.0,4.7502,4.7657,4.7425,4.758,432400.0
2006-01-18 15:30:00,6.15,6.15,6.15,6.15,676000.0,4.758,4.758,4.758,4.758,676000.0
2006-01-19 09:30:00,6.16,6.18,6.15,6.15,517600.0,4.7657,4.7812,4.758,4.758,517600.0
2006-01-19 10:00:00,6.15,6.16,6.14,6.15,561200.0,4.758,4.7657,4.7502,4.758,561200.0
2006-01-19 10:30:00,6.15,6.15,6.12,6.13,561200.0,4.758,4.758,4.7347,4.7425,561200.0
2006-01-19 11:00:00,6.12,6.15,6.12,6.15,278400.0,4.7347,4.758,4.7347,4.758,278400.0
2006-01-19 11:30:00,6.15,6.15,6.14,6.14,327200.0,4.758,4.758,4.7502,4.7502,327200.0
2006-01-19 12:00:00,6.13,6.16,6.13,6.14,485200.0,4.7425,4.7657,4.7425,4.7502,485200.0
2006-01-19 12:30:00,6.14,6.15,6.14,6.14,313600.0,4.7502,4.758,4.7502,4.7502,313600.0
2006-01-19 13:00:00,6.14,6.16,6.14,6.15,364800.0,4.7502,4.7657,4.7502,4.758,364800.0
2006-01-19 13:30:00,6.15,6.16,6.15,6.15,263600.0,4.758,4.7657,4.758,4.758,263600.0
2006-01-19 14:00:00,6.15,6.16,6.15,6.15,334400.0,4.758,4.7657,4.758,4.758,334400.0
2006-01-19 14:30:00,6.15,6.15,6.14,6.15,329600.0,4.758,4.758,4.7502,4.758,329600.0
2006-01-19 15:00:00,6.15,6.15,6.14,6.14,502000.0,4.758,4.758,4.7502,4.7502,502000.0
2006-01-19 15:30:00,6.14,6.15,6.14,6.15,704800.0,4.7502,4.758,4.7502,4.758,704800.0
2006-01-20 09:30:00,6.19,6.2,6.13,6.13,1527200.0,4.7889,4.7966,4.7425,4.7425,1527200.0
2006-01-20 10:00:00,6.13,6.14,6.11,6.12,560400.0,4.7425,4.7502,4.727,4.7347,560400.0
2006-01-20 10:30:00,6.12,6.14,6.11,6.13,472400.0,4.7347,4.7502,4.727,4.7425,472400.0
2006-01-20 11:00:00,6.13,6.15,6.11,6.11,500400.0,4.7425,4.758,4.727,4.727,500400.0
2006-01-20 11:30:00,6.11,6.11,6.08,6.08,536000.0,4.727,4.727,4.7038,4.7038,536000.0
2006-01-20 12:00:00,6.08,6.1,6.08,6.1,268000.0,4.7038,4.7193,4.7038,4.7193,268000.0
2006-01-20 12:30:00,6.1,6.11,6.09,6.09,346400.0,4.7193,4.727,4.7115,4.7115,346400.0
2006-01-20 13:00:00,6.09,6.09,6.05,6.07,485200.0,4.7115,4.7115,4.6806,4.6961,485200.0
2006-01-20 13:30:00,6.07,6.07,6.04,6.05,585200.0,4.6961,4.6961,4.6729,4.6806,585200.0
2006-01-20 14:00:00,6.05,6.05,6.04,6.05,624800.0,4.6806,4.6806,4.6729,4.6806,624800.0
2006-01-20 14:30:00,6.05,6.05,6.04,6.04,500000.0,4.6806,4.6806,4.6729,4.6729,500000.0
2006-01-20 15:00:00,6.04,6.05,6.04,6.05,742400.0,4.6729,4.6806,4.6729,4.6806,742400.0
2006-01-20 15:30:00,6.05,6.05,6.03,6.04,1098400.0,4.6806,4.6806,4.6651,4.6729,1098400.0
2006-01-23 09:30:00,5.88,6.1,5.88,6.08,301600.0,4.5491,4.7193,4.5491,4.7038,301600.0
2006-01-23 10:00:00,6.08,6.08,6.02,6.03,777200.0,4.7038,4.7038,4.6574,4.6651,777200.0
2006-01-23 10:30:00,6.02,6.03,6.01,6.03,502800.0,4.6574,4.6651,4.6496,4.6651,502800.0
2006-01-23 11:00:00,6.03,6.05,6.02,6.04,315200.0,4.6651,4.6806,4.6574,4.6729,315200.0
2006-01-23 11:30:00,6.04,6.06,6.03,6.05,635200.0,4.6729,4.6883,4.6651,4.6806,635200.0
2006-01-23 12:00:00,6.05,6.06,6.02,6.02,311200.0,4.6806,4.6883,4.6574,4.6574,311200.0
2006-01-23 12:30:00,6.03,6.03,6.02,6.02,336400.0,4.6651,4.6651,4.6574,4.6574,336400.0
2006-01-23 13:00:00,6.02,6.02,6.01,6.02,338400.0,4.6574,4.6574,4.6496,4.6574,338400.0
2006-01-23 13:30:00,6.02,6.02,6.0,6.0,612000.0,4.6574,4.6574,4.6419,4.6419,612000.0
2006-01-23 14:00:00,6.0,6.02,6.0,6.02,571600.0,4.6419,4.6574,4.6419,4.6574,571600.0
2006-01-23 14:30:00,6.02,6.02,5.99,6.0,432800.0,4.6574,4.6574,4.6342,4.6419,432800.0
2006-01-23 15:00:00,5.99,6.0,5.98,6.0,901600.0,4.6342,4.6419,4.6264,4.6419,901600.0
2006-01-23 15:30:00,6.0,6.0,5.99,5.99,660800.0,4.6419,4.6419,4.6342,4.6342,660800.0
2006-01-24 09:30:00,6.04,6.12,6.04,6.1,576400.0,4.6729,4.7347,4.6729,4.7193,576400.0
2006-01-24 10:00:00,6.1,6.1,6.04,6.04,1066000.0,4.7193,4.7193,4.6729,4.6729,1066000.0
2006-01-24 10:30:00,6.04,6.04,6.02,6.03,434000.0,4.6729,4.6729,4.6574,4.6651,434000.0
2006-01-24 11:00:00,6.03,6.04,6.02,6.04,263200.0,4.6651,4.6729,4.6574,4.6729,263200.0
2006-01-24 11:30:00,6.04,6.05,6.03,6.04,215600.0,4.6729,4.6806,4.6651,4.6729,215600.0
2006-01-24 12:00:00,6.04,6.04,6.01,6.02,396000.0,4.6729,4.6729,4.6496,4.6574,396000.0
2006-01-24 12:30:00,6.02,6.03,6.0,6.02,450000.0,4.6574,4.6651,4.6419,4.6574,450000.0
2006-01-24 13:00:00,6.02,6.03,6.01,6.02,1012400.0,4.6574,4.6651,4.6496,4.6574,1012400.0
2006-01-24 13:30:00,6.02,6.03,6.02,6.03,844800.0,4.6574,4.6651,4.6574,4.6651,844800.0
2006-01-24 14:00:00,6.03,6.05,6.02,6.03,2135600.0,4.6651,4.6806,4.6574,4.6651,2135600.0
2006-01-24 14:30:00,6.03,6.03,6.02,6.02,2235200.0,4.6651,4.6651,4.6574,4.6574,2235200.0
2006-01-24 15:00:00,6.03,6.07,6.02,6.07,578400.0,4.6651,4.6961,4.6574,4.6961,578400.0
2006-01-24 15:30:00,6.07,6.07,6.05,6.06,867200.0,4.6961,4.6961,4.6806,4.6883,867200.0
2006-01-25 09:30:00,6.09,6.15,6.06,6.14,624800.0,4.7115,4.758,4.6883,4.7502,624800.0
2006-01-25 10:00:00,6.13,6.15,6.08,6.1,650400.0,4.7425,4.758,4.7038,4.7193,650400.0
2006-01-25 10:30:00,6.1,6.14,6.09,6.14,640800.0,4.7193,4.7502,4.7115,4.7502,640800.0
2006-01-25 11:00:00,6.14,6.16,6.13,6.16,638400.0,4.7502,4.7657,4.7425,4.7657,638400.0
2006-01-25 11:30:00,6.16,6.16,6.14,6.15,393600.0,4.7657,4.7657,4.7502,4.758,393600.0
2006-01-25 12:00:00,6.15,6.15,6.11,6.11,632800.0,4.758,4.758,4.727,4.727,632800.0
2006-01-25 12:30:00,6.11,6.13,6.11,6.13,409200.0,4.727,4.7425,4.727,4.7425,409200.0
2006-01-25 13:00:00,6.13,6.14,6.12,6.13,369600.0,4.7425,4.7502,4.7347,4.7425,369600.0
2006-01-25 13:30:00,6.13,6.14,6.13,6.14,208000.0,4.7425,4.7502,4.7425,4.7502,208000.0
2006-01-25 14:00:00,6.14,6.15,6.13,6.14,293200.0,4.7502,4.758,4.7425,4.7502,293200.0
2006-01-25 14:30:00,6.14,6.14,6.12,6.12,380800.0,4.7502,4.7502,4.7347,4.7347,380800.0
2006-01-25 15:00:00,6.13,6.13,6.12,6.13,365600.0,4.7425,4.7425,4.7347,4.7425,365600.0
2006-01-25 15:30:00,6.13,6.15,6.12,6.15,991600.0,4.7425,4.758,4.7347,4.758,991600.0
2006-01-26 09:30:00,6.2,6.21,6.16,6.21,743600.0,4.7966,4.8044,4.7657,4.8044,743600.0
2006-01-26 10:00:00,6.21,6.24,6.21,6.22,725600.0,4.8044,4.8276,4.8044,4.8121,725600.0
2006-01-26 10:30:00,6.23,6.23,6.22,6.23,438800.0,4.8198,4.8198,4.8121,4.8198,438800.0
2006-01-26 11:00:00,6.23,6.23,6.21,6.22,364800.0,4.8198,4.8198,4.8044,4.8121,364800.0
2006-01-26 11:30:00,6.22,6.22,6.2,6.21,472000.0,4.8121,4.8121,4.7966,4.8044,472000.0
2006-01-26 12:00:00,6.2,6.21,6.2,6.2,596000.0,4.7966,4.8044,4.7966,4.7966,596000.0
2006-01-26 12:30:00,6.2,6.2,6.17,6.17,664800.0,4.7966,4.7966,4.7734,4.7734,664800.0
2006-01-26 13:00:00,6.17,6.19,6.17,6.18,400000.0,4.7734,4.7889,4.7734,4.7812,400000.0
2006-01-26 13:30:00,6.18,6.18,6.15,6.16,285600.0,4.7812,4.7812,4.758,4.7657,285600.0
2006-01-26 14:00:00,6.16,6.17,6.15,6.15,684800.0,4.7657,4.7734,4.758,4.758,684800.0
2006-01-26 14:30:00,6.15,6.15,6.12,6.13,736000.0,4.758,4.758,4.7347,4.7425,736000.0
2006-01-26 15:00:00,6.12,6.13,6.12,6.12,1352800.0,4.7347,4.7425,4.7347,4.7347,1352800.0
2006-01-26 15:30:00,6.13,6.16,6.12,6.15,1105600.0,4.7425,4.7657,4.7347,4.758,1105600.0
2006-01-27 09:30:00,6.14,6.18,6.14,6.17,1574800.0,4.7502,4.7812,4.7502,4.7734,1574800.0
2006-01-27 10:00:00,6.17,6.22,6.17,6.2,1634400.0,4.7734,4.8121,4.7734,4.7966,1634400.0
2006-01-27 10:30:00,6.2,6.23,6.19,6.22,1911200.0,4.7966,4.8198,4.7889,4.8121,1911200.0
2006-01-27 11:00:00,6.22,6.25,6.21,6.24,3778000.0,4.8121,4.8353,4.8044,4.8276,3778000.0
2006-01-27 11:30:00,6.24,6.25,6.23,6.24,889200.0,4.8276,4.8353,4.8198,4.8276,889200.0
2006-01-27 12:00:00,6.24,6.24,6.23,6.23,574800.0,4.8276,4.8276,4.8198,4.8198,574800.0
2006-01-27 12:30:00,6.23,6.24,6.2,6.2,691200.0,4.8198,4.8276,4.7966,4.7966,691200.0
2006-01-27 13:00:00,6.2,6.22,6.2,6.2,826800.0,4.7966,4.8121,4.7966,4.7966,826800.0
2006-01-27 13:30:00,6.21,6.23,6.2,6.23,628400.0,4.8044,4.8198,4.7966,4.8198,628400.0
2006-01-27 14:00:00,6.23,6.24,6.21,6.24,942400.0,4.8198,4.8276,4.8044,4.8276,942400.0
2006-01-27 14:30:00,6.24,6.24,6.23,6.23,906800.0,4.8276,4.8276,4.8198,4.8198,906800.0
2006-01-27 15:00:00,6.24,6.24,6.23,6.24,1001200.0,4.8276,4.8276,4.8198,4.8276,1001200.0
2006-01-27 15:30:00,6.24,6.24,6.22,6.22,1693200.0,4.8276,4.8276,4.8121,4.8121,1693200.0
2006-01-30 09:30:00,6.24,6.27,6.24,6.26,2275600.0,4.8276,4.8508,4.8276,4.8431,2275600.0
2006-01-30 10:00:00,6.26,6.27,6.25,6.25,688400.0,4.8431,4.8508,4.8353,4.8353,688400.0
2006-01-30 10:30:00,6.25,6.26,6.24,6.26,579200.0,4.8353,4.8431,4.8276,4.8431,579200.0
2006-01-30 11:00:00,6.26,6.27,6.26,6.26,525200.0,4.8431,4.8508,4.8431,4.8431,525200.0
2006-01-30 11:30:00,6.26,6.27,6.24,6.24,579600.0,4.8431,4.8508,4.8276,4.8276,579600.0
2006-01-30 12:00:00,6.25,6.25,6.24,6.25,495600.0,4.8353,4.8353,4.8276,4.8353,495600.0
2006-01-30 12:30:00,6.25,6.27,6.25,6.26,357200.0,4.8353,4.8508,4.8353,4.8431,357200.0
2006-01-30 13:00:00,6.26,6.26,6.25,6.25,309200.0,4.8431,4.8431,4.8353,4.8353,309200.0
2006-01-30 13:30:00,6.25,6.25,6.24,6.24,319600.0,4.8353,4.8353,4.8276,4.8276,319600.0
2006-01-30 14:00:00,6.24,6.25,6.21,6.22,465600.0,4.8276,4.8353,4.8044,4.8121,465600.0
2006-01-30 14:30:00,6.22,6.25,6.21,6.25,352000.0,4.8121,4.8353,4.8044,4.8353,352000.0
2006-01-30 15:00:00,6.25,6.25,6.22,6.23,585600.0,4.8353,4.8353,4.8121,4.8198,585600.0
2006-01-30 15:30:00,6.23,6.24,6.21,6.22,852800.0,4.8198,4.8276,4.8044,4.8121,852800.0
2006-01-31 09:30:00,6.31,6.31,6.28,6.3,1973200.0,4.8817,4.8817,4.8585,4.874,1973200.0
2006-01-31 10:00:00,6.3,6.3,6.29,6.29,920400.0,4.874,4.874,4.8663,4.8663,920400.0
2006-01-31 10:30:00,6.29,6.29,6.27,6.28,884400.0,4.8663,4.8663,4.8508,4.8585,884400.0
2006-01-31 11:00:00,6.27,6.28,6.27,6.28,490800.0,4.8508,4.8585,4.8508,4.8585,490800.0
2006-01-31 11:30:00,6.28,6.3,6.28,6.3,911600.0,4.8585,4.874,4.8585,4.874,911600.0
2006-01-31 12:00:00,6.3,6.31,6.3,6.31,580000.0,4.874,4.8817,4.874,4.8817,580000.0
2006-01-31 12:30:00,6.3,6.33,6.3,6.33,1118800.0,4.874,4.8972,4.874,4.8972,1118800.0
2006-01-31 13:00:00,6.33,6.36,6.33,6.36,386800.0,4.8972,4.9204,4.8972,4.9204,386800.0
2006-01-31 13:30:00,6.36,6.41,6.36,6.39,1452800.0,4.9204,4.9591,4.9204,4.9436,1452800.0
2006-01-31 14:00:00,6.39,6.39,6.32,6.35,1033200.0,4.9436,4.9436,4.8895,4.9127,1033200.0
2006-01-31 14:30:00,6.35,6.38,6.34,6.38,885600.0,4.9127,4.9359,4.9049,4.9359,885600.0
2006-01-31 15:00:00,6.38,6.4,6.37,6.4,876400.0,4.9359,4.9514,4.9282,4.9514,876400.0
2006-01-31 15:30:00,6.4,6.41,6.38,6.38,2055200.0,4.9514,4.9591,4.9359,4.9359,2055200.0
2006-02-01 09:30:00,6.37,6.37,6.3,6.3,840400.0,4.9282,4.9282,4.874,4.874,840400.0
2006-02-01 10:00:00,6.31,6.35,6.31,6.34,520400.0,4.8817,4.9127,4.8817,4.9049,520400.0
2006-02-01 10:30:00,6.34,6.37,6.33,6.36,643600.0,4.9049,4.9282,4.8972,4.9204,643600.0
2006-02-01 11:00:00,6.36,6.36,6.34,6.34,520800.0,4.9204,4.9204,4.9049,4.9049,520800.0
2006-02-01 11:30:00,6.35,6.35,6.31,6.31,583600.0,4.9127,4.9127,4.8817,4.8817,583600.0
2006-02-01 12:00:00,6.32,6.32,6.31,6.32,579600.0,4.8895,4.8895,4.8817,4.8895,579600.0
2006-02-01 12:30:00,6.32,6.32,6.31,6.31,377200.0,4.8895,4.8895,4.8817,4.8817,377200.0
2006-02-01 13:00:00,6.31,6.32,6.28,6.28,623200.0,4.8817,4.8895,4.8585,4.8585,623200.0
2006-02-01 13:30:00,6.28,6.28,6.25,6.27,608800.0,4.8585,4.8585,4.8353,4.8508,608800.0
2006-02-01 14:00:00,6.27,6.32,6.27,6.29,614800.0,4.8508,4.8895,4.8508,4.8663,614800.0
2006-02-01 14:30:00,6.29,6.32,6.29,6.31,794400.0,4.8663,4.8895,4.8663,4.8817,794400.0
2006-02-01 15:00:00,6.31,6.31,6.29,6.3,878400.0,4.8817,4.8817,4.8663,4.874,878400.0
2006-02-01 15:30:00,6.3,6.34,6.29,6.32,1992000.0,4.874,4.9049,4.8663,4.8895,1992000.0
2006-02-02 09:30:00,6.36,6.45,6.36,6.43,1870800.0,4.9204,4.99,4.9204,4.9746,1870800.0
2006-02-02 10:00:00,6.42,6.43,6.37,6.41,817600.0,4.9668,4.9746,4.9282,4.9591,817600.0
2006-02-02 10:30:00,6.4,6.41,6.36,6.36,1048000.0,4.9514,4.9591,4.9204,4.9204,1048000.0
2006-02-02 11:00:00,6.36,6.36,6.31,6.32,909600.0,4.9204,4.9204,4.8817,4.8895,909600.0
2006-02-02 11:30:00,6.33,6.36,6.32,6.36,2002000.0,4.8972,4.9204,4.8895,4.9204,2002000.0
2006-02-02 12:00:00,6.36,6.4,6.36,6.38,583600.0,4.9204,4.9514,4.9204,4.9359,583600.0
2006-02-02 12:30:00,6.38,6.39,6.37,6.38,387200.0,4.9359,4.9436,4.9282,4.9359,387200.0
2006-02-02 13:00:00,6.38,6.39,6.37,6.39,275600.0,4.9359,4.9436,4.9282,4.9436,275600.0
2006-02-02 13:30:00,6.39,6.4,6.38,6.4,492800.0,4.9436,4.9514,4.9359,4.9514,492800.0
2006-02-02 14:00:00,6.39,6.41,6.39,6.4,407600.0,4.9436,4.9591,4.9436,4.9514,407600.0
2006-02-02 14:30:00,6.4,6.43,6.4,6.42,648800.0,4.9514,4.9746,4.9514,4.9668,648800.0
2006-02-02 15:00:00,6.42,6.45,6.41,6.44,804000.0,4.9668,4.99,4.9591,4.9823,804000.0
2006-02-02 15:30:00,6.44,6.44,6.42,6.43,1718800.0,4.9823,4.9823,4.9668,4.9746,1718800.0
2006-02-03 09:30:00,6.38,6.4,6.32,6.32,1370400.0,4.9359,4.9514,4.8895,4.8895,1370400.0
2006-02-03 10:00:00,6.32,6.38,6.32,6.34,660400.0,4.8895,4.9359,4.8895,4.9049,660400.0
2006-02-03 10:30:00,6.34,6.35,6.28,6.31,632400.0,4.9049,4.9127,4.8585,4.8817,632400.0
2006-02-03 11:00:00,6.31,6.32,6.28,6.29,454800.0,4.8817,4.8895,4.8585,4.8663,454800.0
2006-02-03 11:30:00,6.29,6.32,6.27,6.3,617600.0,4.8663,4.8895,4.8508,4.874,617600.0
2006-02-03 12:00:00,6.3,6.3,6.26,6.26,435600.0,4.874,4.874,4.8431,4.8431,435600.0
2006-02-03 12:30:00,6.26,6.26,6.24,6.24,536400.0,4.8431,4.8431,4.8276,4.8276,536400.0
2006-02-03 13:00:00,6.24,6.26,6.24,6.25,1042800.0,4.8276,4.8431,4.8276,4.8353,1042800.0
2006-02-03 13:30:00,6.25,6.25,6.21,6.22,1262400.0,4.8353,4.8353,4.8044,4.8121,1262400.0
2006-02-03 14:00:00,6.22,6.22,6.2,6.21,1340000.0,4.8121,4.8121,4.7966,4.8044,1340000.0
2006-02-03 14:30:00,6.21,6.21,6.19,6.2,818400.0,4.8044,4.8044,4.7889,4.7966,818400.0
2006-02-03 15:00:00,6.2,6.21,6.19,6.19,931200.0,4.7966,4.8044,4.7889,4.7889,931200.0
2006-02-03 15:30:00,6.19,6.2,6.17,6.19,2385200.0,4.7889,4.7966,4.7734,4.7889,2385200.0
2006-02-06 09:30:00,6.18,6.25,6.18,6.23,853600.0,4.7812,4.8353,4.7812,4.8198,853600.0
2006-02-06 10:00:00,6.23,6.28,6.23,6.25,395200.0,4.8198,4.8585,4.8198,4.8353,395200.0
2006-02-06 10:30:00,6.25,6.26,6.24,6.26,400800.0,4.8353,4.8431,4.8276,4.8431,400800.0
2006-02-06 11:00:00,6.26,6.26,6.24,6.26,282800.0,4.8431,4.8431,4.8276,4.8431,282800.0
2006-02-06 11:30:00,6.26,6.26,6.25,6.25,219200.0,4.8431,4.8431,4.8353,4.8353,219200.0
2006-02-06 12:00:00,6.25,6.26,6.25,6.25,403600.0,4.8353,4.8431,4.8353,4.8353,403600.0
2006-02-06 12:30:00,6.25,6.25,6.24,6.24,224400.0,4.8353,4.8353,4.8276,4.8276,224400.0
2006-02-06 13:00:00,6.24,6.25,6.24,6.25,296800.0,4.8276,4.8353,4.8276,4.8353,296800.0
2006-02-06 13:30:00,6.25,6.26,6.24,6.25,240400.0,4.8353,4.8431,4.8276,4.8353,240400.0
2006-02-06 14:00:00,6.24,6.25,6.24,6.25,384800.0,4.8276,4.8353,4.8276,4.8353,384800.0
2006-02-06 14:30:00,6.25,6.26,6.25,6.26,528400.0,4.8353,4.8431,4.8353,4.8431,528400.0
2006-02-06 15:00:00,6.26,6.27,6.26,6.26,563600.0,4.8431,4.8508,4.8431,4.8431,563600.0
2006-02-06 15:30:00,6.26,6.31,6.26,6.29,1264400.0,4.8431,4.8817,4.8431,4.8663,1264400.0
2006-02-07 09:30:00,6.26,6.35,6.25,6.32,669200.0,4.8548,4.9246,4.847,4.9013,669200.0
2006-02-07 10:00:00,6.32,6.35,6.29,6.29,567600.0,4.9013,4.9246,4.878,4.878,567600.0
2006-02-07 10:30:00,6.3,6.3,6.25,6.27,816000.0,4.8858,4.8858,4.847,4.8625,816000.0
2006-02-07 11:00:00,6.27,6.29,6.26,6.27,371600.0,4.8625,4.878,4.8548,4.8625,371600.0
2006-02-07 11:30:00,6.27,6.27,6.24,6.24,397600.0,4.8625,4.8625,4.8393,4.8393,397600.0
2006-02-07 12:00:00,6.24,6.24,6.21,6.22,328400.0,4.8393,4.8393,4.816,4.8238,328400.0
2006-02-07 12:30:00,6.23,6.23,6.21,6.22,228400.0,4.8315,4.8315,4.816,4.8238,228400.0
2006-02-07 13:00:00,6.22,6.22,6.18,6.18,604000.0,4.8238,4.8238,4.7927,4.7927,604000.0
2006-02-07 13:30:00,6.18,6.19,6.16,6.19,547600.0,4.7927,4.8005,4.7772,4.8005,547600.0
2006-02-07 14:00:00,6.19,6.22,6.19,6.22,534000.0,4.8005,4.8238,4.8005,4.8238,534000.0
2006-02-07 14:30:00,6.22,6.23,6.18,6.19,352800.0,4.8238,4.8315,4.7927,4.8005,352800.0
2006-02-07 15:00:00,6.19,6.19,6.17,6.19,595200.0,4.8005,4.8005,4.785,4.8005,595200.0
2006-02-07 15:30:00,6.19,6.2,6.18,6.2,905600.0,4.8005,4.8082,4.7927,4.8082,905600.0
2006-02-08 09:30:00,6.25,6.25,6.14,6.17,4296000.0,4.847,4.847,4.7617,4.785,4296000.0
2006-02-08 10:00:00,6.17,6.24,6.16,6.23,3046000.0,4.785,4.8393,4.7772,4.8315,3046000.0
2006-02-08 10:30:00,6.23,6.24,6.2,6.21,2264800.0,4.8315,4.8393,4.8082,4.816,2264800.0
2006-02-08 11:00:00,6.21,6.21,6.17,6.18,309600.0,4.816,4.816,4.785,4.7927,309600.0
2006-02-08 11:30:00,6.18,6.2,6.18,6.19,345600.0,4.7927,4.8082,4.7927,4.8005,345600.0
2006-02-08 12:00:00,6.19,6.22,6.19,6.21,297600.0,4.8005,4.8238,4.8005,4.816,297600.0
2006-02-08 12:30:00,6.21,6.22,6.2,6.2,264000.0,4.816,4.8238,4.8082,4.8082,264000.0
2006-02-08 13:00:00,6.2,6.22,6.2,6.21,262000.0,4.8082,4.8238,4.8082,4.816,262000.0
2006-02-08 13:30:00,6.21,6.22,6.21,6.22,515200.0,4.816,4.8238,4.816,4.8238,515200.0
2006-02-08 14:00:00,6.22,6.24,6.22,6.22,2968000.0,4.8238,4.8393,4.8238,4.8238,2968000.0
2006-02-08 14:30:00,6.22,6.23,6.21,6.22,293200.0,4.8238,4.8315,4.816,4.8238,293200.0
2006-02-08 15:00:00,6.22,6.23,6.2,6.2,682800.0,4.8238,4.8315,4.8082,4.8082,682800.0
2006-02-08 15:30:00,6.2,6.21,6.19,6.21,998400.0,4.8082,4.816,4.8005,4.816,998400.0
2006-02-09 09:30:00,6.18,6.21,6.15,6.19,2108800.0,4.7927,4.816,4.7695,4.8005,2108800.0
2006-02-09 10:00:00,6.19,6.2,6.18,6.19,350000.0,4.8005,4.8082,4.7927,4.8005,350000.0
2006-02-09 10:30:00,6.19,6.2,6.17,6.18,771200.0,4.8005,4.8082,4.785,4.7927,771200.0
2006-02-09 11:00:00,6.18,6.21,6.18,6.21,402400.0,4.7927,4.816,4.7927,4.816,402400.0
2006-02-09 11:30:00,6.21,6.22,6.19,6.19,432800.0,4.816,4.8238,4.8005,4.8005,432800.0
2006-02-09 12:00:00,6.19,6.2,6.18,6.18,849600.0,4.8005,4.8082,4.7927,4.7927,849600.0
2006-02-09 12:30:00,6.18,6.19,6.17,6.17,525600.0,4.7927,4.8005,4.785,4.785,525600.0
2006-02-09 13:00:00,6.17,6.18,6.14,6.15,645600.0,4.785,4.7927,4.7617,4.7695,645600.0
2006-02-09 13:30:00,6.15,6.17,6.15,6.17,702400.0,4.7695,4.785,4.7695,4.785,702400.0
2006-02-09 14:00:00,6.17,6.17,6.16,6.17,657200.0,4.785,4.785,4.7772,4.785,657200.0
2006-02-09 14:30:00,6.17,6.17,6.15,6.16,624400.0,4.785,4.785,4.7695,4.7772,624400.0
2006-02-09 15:00:00,6.16,6.16,6.14,6.16,1010400.0,4.7772,4.7772,4.7617,4.7772,1010400.0
2006-02-09 15:30:00,6.16,6.16,6.12,6.13,1278800.0,4.7772,4.7772,4.7462,4.754,1278800.0
2006-02-10 09:30:00,6.11,6.11,6.07,6.1,1097600.0,4.7384,4.7384,4.7074,4.7307,1097600.0
2006-02-10 10:00:00,6.1,6.12,6.08,6.09,2094000.0,4.7307,4.7462,4.7152,4.7229,2094000.0
2006-02-10 10:30:00,6.09,6.11,6.08,6.11,624400.0,4.7229,4.7384,4.7152,4.7384,624400.0
2006-02-10 11:00:00,6.1,6.14,6.1,6.14,591200.0,4.7307,4.7617,4.7307,4.7617,591200.0
2006-02-10 11:30:00,6.14,6.16,6.13,6.16,413600.0,4.7617,4.7772,4.754,4.7772,413600.0
2006-02-10 12:00:00,6.16,6.17,6.15,6.16,426400.0,4.7772,4.785,4.7695,4.7772,426400.0
2006-02-10 12:30:00,6.16,6.17,6.12,6.13,302400.0,4.7772,4.785,4.7462,4.754,302400.0
2006-02-10 13:00:00,6.13,6.14,6.11,6.12,430400.0,4.754,4.7617,4.7384,4.7462,430400.0
2006-02-10 13:30:00,6.12,6.13,6.12,6.13,388000.0,4.7462,4.754,4.7462,4.754,388000.0
2006-02-10 14:00:00,6.13,6.15,6.13,6.14,518800.0,4.754,4.7695,4.754,4.7617,518800.0
2006-02-10 14:30:00,6.13,6.14,6.12,6.12,600000.0,4.754,4.7617,4.7462,4.7462,600000.0
2006-02-10 15:00:00,6.12,6.13,6.12,6.12,776800.0,4.7462,4.754,4.7462,4.7462,776800.0
2006-02-10 15:30:00,6.12,6.13,6.11,6.11,2344800.0,4.7462,4.754,4.7384,4.7384,2344800.0
2006-02-13 09:30:00,6.09,6.13,6.09,6.12,1142400.0,4.7229,4.754,4.7229,4.7462,1142400.0
2006-02-13 10:00:00,6.11,6.12,6.1,6.11,1254400.0,4.7384,4.7462,4.7307,4.7384,1254400.0
2006-02-13 10:30:00,6.11,6.12,6.11,6.11,1050800.0,4.7384,4.7462,4.7384,4.7384,1050800.0
2006-02-13 11:00:00,6.12,6.12,6.11,6.12,858000.0,4.7462,4.7462,4.7384,4.7462,858000.0
2006-02-13 11:30:00,6.12,6.12,6.11,6.11,295200.0,4.7462,4.7462,4.7384,4.7384,295200.0
2006-02-13 12:00:00,6.11,6.11,6.1,6.1,383600.0,4.7384,4.7384,4.7307,4.7307,383600.0
2006-02-13 12:30:00,6.1,6.11,6.1,6.11,1646000.0,4.7307,4.7384,4.7307,4.7384,1646000.0
2006-02-13 13:00:00,6.11,6.11,6.1,6.1,608000.0,4.7384,4.7384,4.7307,4.7307,608000.0
2006-02-13 13:30:00,6.1,6.1,6.09,6.09,590800.0,4.7307,4.7307,4.7229,4.7229,590800.0
2006-02-13 14:00:00,6.09,6.1,6.09,6.1,398800.0,4.7229,4.7307,4.7229,4.7307,398800.0
2006-02-13 14:30:00,6.1,6.1,6.1,6.1,766400.0,4.7307,4.7307,4.7307,4.7307,766400.0
2006-02-13 15:00:00,6.1,6.1,6.09,6.09,406400.0,4.7307,4.7307,4.7229,4.7229,406400.0
2006-02-13 15:30:00,6.1,6.13,6.1,6.12,1240800.0,4.7307,4.754,4.7307,4.7462,1240800.0
2006-02-14 09:30:00,6.12,6.15,6.1,6.12,601200.0,4.7462,4.7695,4.7307,4.7462,601200.0
2006-02-14 10:00:00,6.12,6.12,6.1,6.12,628400.0,4.7462,4.7462,4.7307,4.7462,628400.0
2006-02-14 10:30:00,6.12,6.12,6.1,6.11,671600.0,4.7462,4.7462,4.7307,4.7384,671600.0
2006-02-14 11:00:00,6.11,6.14,6.11,6.13,1235600.0,4.7384,4.7617,4.7384,4.754,1235600.0
2006-02-14 11:30:00,6.14,6.14,6.13,6.14,1123600.0,4.7617,4.7617,4.754,4.7617,1123600.0
2006-02-14 12:00:00,6.14,6.14,6.13,6.13,1031600.0,4.7617,4.7617,4.754,4.754,1031600.0
2006-02-14 12:30:00,6.13,6.14,6.13,6.13,457200.0,4.754,4.7617,4.754,4.754,457200.0
2006-02-14 13:00:00,6.13,6.13,6.12,6.13,478400.0,4.754,4.754,4.7462,4.754,478400.0
2006-02-14 13:30:00,6.13,6.13,6.12,6.12,384000.0,4.754,4.754,4.7462,4.7462,384000.0
2006-02-14 14:00:00,6.12,6.14,6.12,6.13,854800.0,4.7462,4.7617,4.7462,4.754,854800.0
2006-02-14 14:30:00,6.14,6.15,6.13,6.14,567200.0,4.7617,4.7695,4.754,4.7617,567200.0
2006-02-14 15:00:00,6.14,6.15,6.13,6.15,717200.0,4.7617,4.7695,4.754,4.7695,717200.0
2006-02-14 15:30:00,6.15,6.16,6.14,6.15,1218400.0,4.7695,4.7772,4.7617,4.7695,1218400.0
2006-02-15 09:30:00,6.15,6.16,6.13,6.16,536400.0,4.7695,4.7772,4.754,4.7772,536400.0
2006-02-15 10:00:00,6.16,6.18,6.13,6.18,987200.0,4.7772,4.7927,4.754,4.7927,987200.0
2006-02-15 10:30:00,6.18,6.18,6.17,6.17,558400.0,4.7927,4.7927,4.785,4.785,558400.0
2006-02-15 11:00:00,6.17,6.17,6.15,6.16,738400.0,4.785,4.785,4.7695,4.7772,738400.0
2006-02-15 11:30:00,6.16,6.16,6.15,6.16,344400.0,4.7772,4.7772,4.7695,4.7772,344400.0
2006-02-15 12:00:00,6.16,6.16,6.15,6.16,431200.0,4.7772,4.7772,4.7695,4.7772,431200.0
2006-02-15 12:30:00,6.16,6.16,6.15,6.16,716400.0,4.7772,4.7772,4.7695,4.7772,716400.0
2006-02-15 13:00:00,6.16,6.17,6.16,6.16,506400.0,4.7772,4.785,4.7772,4.7772,506400.0
2006-02-15 13:30:00,6.16,6.17,6.16,6.17,832400.0,4.7772,4.785,4.7772,4.785,832400.0
2006-02-15 14:00:00,6.17,6.21,6.17,6.21,707600.0,4.785,4.816,4.785,4.816,707600.0
2006-02-15 14:30:00,6.21,6.22,6.2,6.21,3985600.0,4.816,4.8238,4.8082,4.816,3985600.0
2006-02-15 15:00:00,6.21,6.23,6.2,6.22,1587600.0,4.816,4.8315,4.8082,4.8238,1587600.0
2006-02-15 15:30:00,6.22,6.23,6.21,6.22,1468800.0,4.8238,4.8315,4.816,4.8238,1468800.0
2006-02-16 09:30:00,6.26,6.26,6.24,6.24,2442000.0,4.8548,4.8548,4.8393,4.8393,2442000.0
2006-02-16 10:00:00,6.24,6.26,6.24,6.25,1105600.0,4.8393,4.8548,4.8393,4.847,1105600.0
2006-02-16 10:30:00,6.25,6.26,6.25,6.25,435200.0,4.847,4.8548,4.847,4.847,435200.0
2006-02-16 11:00:00,6.26,6.26,6.25,6.25,752400.0,4.8548,4.8548,4.847,4.847,752400.0
2006-02-16 11:30:00,6.25,6.26,6.24,6.26,1865600.0,4.847,4.8548,4.8393,4.8548,1865600.0
2006-02-16 12:00:00,6.26,6.26,6.25,6.25,437200.0,4.8548,4.8548,4.847,4.847,437200.0
2006-02-16 12:30:00,6.25,6.25,6.23,6.24,885200.0,4.847,4.847,4.8315,4.8393,885200.0
2006-02-16 13:00:00,6.23,6.25,6.23,6.24,513600.0,4.8315,4.847,4.8315,4.8393,513600.0
2006-02-16 13:30:00,6.24,6.25,6.24,6.25,607200.0,4.8393,4.847,4.8393,4.847,607200.0
2006-02-16 14:00:00,6.25,6.25,6.24,6.24,648800.0,4.847,4.847,4.8393,4.8393,648800.0
2006-02-16 14:30:00,6.24,6.25,6.23,6.25,932800.0,4.8393,4.847,4.8315,4.847,932800.0
2006-02-16 15:00:00,6.25,6.25,6.24,6.25,806000.0,4.847,4.847,4.8393,4.847,806000.0
2006-02-16 15:30:00,6.25,6.26,6.25,6.25,1508000.0,4.847,4.8548,4.847,4.847,1508000.0
2006-02-17 09:30:00,6.25,6.25,6.18,6.2,1344800.0,4.847,4.847,4.7927,4.8082,1344800.0
2006-02-17 10:00:00,6.2,6.22,6.18,6.2,471200.0,4.8082,4.8238,4.7927,4.8082,471200.0
2006-02-17 10:30:00,6.2,6.2,6.17,6.19,400800.0,4.8082,4.8082,4.785,4.8005,400800.0
2006-02-17 11:00:00,6.19,6.2,6.15,6.16,659200.0,4.8005,4.8082,4.7695,4.7772,659200.0
2006-02-17 11:30:00,6.16,6.16,6.14,6.15,412800.0,4.7772,4.7772,4.7617,4.7695,412800.0
2006-02-17 12:00:00,6.15,6.16,6.15,6.16,468400.0,4.7695,4.7772,4.7695,4.7772,468400.0
2006-02-17 12:30:00,6.16,6.16,6.15,6.16,276800.0,4.7772,4.7772,4.7695,4.7772,276800.0
2006-02-17 13:00:00,6.16,6.16,6.14,6.15,330000.0,4.7772,4.7772,4.7617,4.7695,330000.0
2006-02-17 13:30:00,6.15,6.15,6.13,6.14,323600.0,4.7695,4.7695,4.754,4.7617,323600.0
2006-02-17 14:00:00,6.14,6.14,6.13,6.14,310000.0,4.7617,4.7617,4.754,4.7617,310000.0
2006-02-17 14:30:00,6.14,6.14,6.13,6.13,261200.0,4.7617,4.7617,4.754,4.754,261200.0
2006-02-17 15:00:00,6.13,6.14,6.12,6.12,717200.0,4.754,4.7617,4.7462,4.7462,717200.0
2006-02-17 15:30:00,6.12,6.12,6.1,6.11,918000.0,4.7462,4.7462,4.7307,4.7384,918000.0
2006-02-21 09:30:00,6.13,6.19,6.12,6.16,1043200.0,4.754,4.8005,4.7462,4.7772,1043200.0
2006-02-21 10:00:00,6.16,6.18,6.12,6.14,781600.0,4.7772,4.7927,4.7462,4.7617,781600.0
2006-02-21 10:30:00,6.15,6.15,6.12,6.13,701200.0,4.7695,4.7695,4.7462,4.754,701200.0
2006-02-21 11:00:00,6.13,6.16,6.13,6.14,616000.0,4.754,4.7772,4.754,4.7617,616000.0
2006-02-21 11:30:00,6.14,6.15,6.14,6.14,530000.0,4.7617,4.7695,4.7617,4.7617,530000.0
2006-02-21 12:00:00,6.14,6.16,6.13,6.13,442800.0,4.7617,4.7772,4.754,4.754,442800.0
2006-02-21 12:30:00,6.13,6.16,6.13,6.15,1208400.0,4.754,4.7772,4.754,4.7695,1208400.0
2006-02-21 13:00:00,6.15,6.18,6.14,6.18,935600.0,4.7695,4.7927,4.7617,4.7927,935600.0
2006-02-21 13:30:00,6.18,6.22,6.17,6.18,1152800.0,4.7927,4.8238,4.785,4.7927,1152800.0
2006-02-21 14:00:00,6.18,6.21,6.17,6.17,1228400.0,4.7927,4.816,4.785,4.785,1228400.0
2006-02-21 14:30:00,6.17,6.18,6.15,6.16,557600.0,4.785,4.7927,4.7695,4.7772,557600.0
2006-02-21 15:00:00,6.16,6.16,6.15,6.15,748000.0,4.7772,4.7772,4.7695,4.7695,748000.0
2006-02-21 15:30:00,6.15,6.15,6.13,6.14,2151600.0,4.7695,4.7695,4.754,4.7617,2151600.0
2006-02-22 09:30:00,6.0,6.12,5.99,6.01,2893600.0,4.6531,4.7462,4.6454,4.6609,2893600.0
2006-02-22 10:00:00,6.0,6.08,6.0,6.05,2466000.0,4.6531,4.7152,4.6531,4.6919,2466000.0
2006-02-22 10:30:00,6.05,6.07,6.01,6.01,960400.0,4.6919,4.7074,4.6609,4.6609,960400.0
2006-02-22 11:00:00,6.01,6.05,6.0,6.05,1057200.0,4.6609,4.6919,4.6531,4.6919,1057200.0
2006-02-22 11:30:00,6.04,6.18,6.04,6.12,1167600.0,4.6842,4.7927,4.6842,4.7462,1167600.0
2006-02-22 12:00:00,6.13,6.18,6.11,6.15,725600.0,4.754,4.7927,4.7384,4.7695,725600.0
2006-02-22 12:30:00,6.15,6.16,6.12,6.15,385600.0,4.7695,4.7772,4.7462,4.7695,385600.0
2006-02-22 13:00:00,6.15,6.18,6.15,6.18,489600.0,4.7695,4.7927,4.7695,4.7927,489600.0
2006-02-22 13:30:00,6.18,6.19,6.15,6.15,1062000.0,4.7927,4.8005,4.7695,4.7695,1062000.0
2006-02-22 14:00:00,6.15,6.15,6.13,6.14,394400.0,4.7695,4.7695,4.754,4.7617,394400.0
2006-02-22 14:30:00,6.14,6.15,6.12,6.12,539600.0,4.7617,4.7695,4.7462,4.7462,539600.0
2006-02-22 15:00:00,6.12,6.14,6.08,6.13,854000.0,4.7462,4.7617,4.7152,4.754,854000.0
2006-02-22 15:30:00,6.14,6.15,6.11,6.12,1396800.0,4.7617,4.7695,4.7384,4.7462,1396800.0
2006-02-23 09:30:00,6.12,6.17,6.09,6.17,1153600.0,4.7462,4.785,4.7229,4.785,1153600.0
2006-02-23 10:00:00,6.17,6.18,6.15,6.16,804800.0,4.785,4.7927,4.7695,4.7772,804800.0
2006-02-23 10:30:00,6.16,6.18,6.14,6.18,514800.0,4.7772,4.7927,4.7617,4.7927,514800.0
2006-02-23 11:00:00,6.18,6.19,6.17,6.18,864800.0,4.7927,4.8005,4.785,4.7927,864800.0
2006-02-23 11:30:00,6.18,6.18,6.16,6.17,453200.0,4.7927,4.7927,4.7772,4.785,453200.0
2006-02-23 12:00:00,6.17,6.18,6.17,6.18,625200.0,4.785,4.7927,4.785,4.7927,625200.0
2006-02-23 12:30:00,6.18,6.19,6.18,6.18,468000.0,4.7927,4.8005,4.7927,4.7927,468000.0
2006-02-23 13:00:00,6.18,6.19,6.18,6.18,282000.0,4.7927,4.8005,4.7927,4.7927,282000.0
2006-02-23 13:30:00,6.18,6.18,6.15,6.16,413600.0,4.7927,4.7927,4.7695,4.7772,413600.0
2006-02-23 14:00:00,6.16,6.16,6.15,6.15,627200.0,4.7772,4.7772,4.7695,4.7695,627200.0
2006-02-23 14:30:00,6.15,6.16,6.14,6.14,488800.0,4.7695,4.7772,4.7617,4.7617,488800.0
2006-02-23 15:00:00,6.14,6.14,6.13,6.13,639200.0,4.7617,4.7617,4.754,4.754,639200.0
2006-02-23 15:30:00,6.13,6.13,6.08,6.09,1113200.0,4.754,4.754,4.7152,4.7229,1113200.0
2006-02-24 09:30:00,6.09,6.09,6.0,6.06,786800.0,4.7229,4.7229,4.6531,4.6997,786800.0
2006-02-24 10:00:00,6.06,6.08,6.01,6.01,492000.0,4.6997,4.7152,4.6609,4.6609,492000.0
2006-02-24 10:30:00,6.01,6.01,5.95,5.99,1035200.0,4.6609,4.6609,4.6144,4.6454,1035200.0
2006-02-24 11:00:00,5.99,6.0,5.98,6.0,815600.0,4.6454,4.6531,4.6376,4.6531,815600.0
2006-02-24 11:30:00,6.0,6.0,5.96,5.99,1256000.0,4.6531,4.6531,4.6221,4.6454,1256000.0
2006-02-24 12:00:00,5.99,6.04,5.99,6.03,371200.0,4.6454,4.6842,4.6454,4.6764,371200.0
2006-02-24 12:30:00,6.03,6.06,6.03,6.06,262000.0,4.6764,4.6997,4.6764,4.6997,262000.0
2006-02-24 13:00:00,6.06,6.06,6.05,6.05,421200.0,4.6997,4.6997,4.6919,4.6919,421200.0
2006-02-24 13:30:00,6.05,6.05,6.0,6.0,873200.0,4.6919,4.6919,4.6531,4.6531,873200.0
2006-02-24 14:00:00,5.99,6.01,5.99,6.01,596400.0,4.6454,4.6609,4.6454,4.6609,596400.0
2006-02-24 14:30:00,6.01,6.04,6.01,6.03,468400.0,4.6609,4.6842,4.6609,4.6764,468400.0
2006-02-24 15:00:00,6.03,6.05,6.03,6.04,796800.0,4.6764,4.6919,4.6764,4.6842,796800.0
2006-02-24 15:30:00,6.05,6.05,6.03,6.04,2190400.0,4.6919,4.6919,4.6764,4.6842,2190400.0
2006-02-27 09:30:00,6.05,6.16,6.05,6.13,1876000.0,4.6919,4.7772,4.6919,4.754,1876000.0
2006-02-27 10:00:00,6.13,6.16,6.11,6.15,783600.0,4.754,4.7772,4.7384,4.7695,783600.0
2006-02-27 10:30:00,6.15,6.16,6.13,6.13,451600.0,4.7695,4.7772,4.754,4.754,451600.0
2006-02-27 11:00:00,6.13,6.16,6.13,6.16,338800.0,4.754,4.7772,4.754,4.7772,338800.0
2006-02-27 11:30:00,6.16,6.16,6.15,6.16,144800.0,4.7772,4.7772,4.7695,4.7772,144800.0
2006-02-27 12:00:00,6.16,6.17,6.15,6.17,283600.0,4.7772,4.785,4.7695,4.785,283600.0
2006-02-27 12:30:00,6.17,6.19,6.17,6.18,538000.0,4.785,4.8005,4.785,4.7927,538000.0
2006-02-27 13:00:00,6.19,6.2,6.16,6.17,466800.0,4.8005,4.8082,4.7772,4.785,466800.0
2006-02-27 13:30:00,6.16,6.19,6.16,6.18,448000.0,4.7772,4.8005,4.7772,4.7927,448000.0
2006-02-27 14:00:00,6.18,6.18,6.16,6.18,304800.0,4.7927,4.7927,4.7772,4.7927,304800.0
2006-02-27 14:30:00,6.17,6.18,6.17,6.18,455600.0,4.785,4.7927,4.785,4.7927,455600.0
2006-02-27 15:00:00,6.18,6.2,6.18,6.19,507600.0,4.7927,4.8082,4.7927,4.8005,507600.0
2006-02-27 15:30:00,6.19,6.19,6.18,6.18,606800.0,4.8005,4.8005,4.7927,4.7927,606800.0
2006-02-28 09:30:00,6.14,6.21,6.14,6.19,845600.0,4.7617,4.816,4.7617,4.8005,845600.0
2006-02-28 10:00:00,6.19,6.19,6.13,6.16,754000.0,4.8005,4.8005,4.754,4.7772,754000.0
2006-02-28 10:30:00,6.16,6.17,6.1,6.11,1116800.0,4.7772,4.785,4.7307,4.7384,1116800.0
2006-02-28 11:00:00,6.1,6.13,6.1,6.13,296000.0,4.7307,4.754,4.7307,4.754,296000.0
2006-02-28 11:30:00,6.12,6.14,6.11,6.12,360000.0,4.7462,4.7617,4.7384,4.7462,360000.0
2006-02-28 12:00:00,6.11,6.14,6.11,6.13,396000.0,4.7384,4.7617,4.7384,4.754,396000.0
2006-02-28 12:30:00,6.13,6.16,6.13,6.15,367600.0,4.754,4.7772,4.754,4.7695,367600.0
2006-02-28 13:00:00,6.15,6.17,6.15,6.17,353200.0,4.7695,4.785,4.7695,4.785,353200.0
2006-02-28 13:30:00,6.17,6.18,6.15,6.16,225200.0,4.785,4.7927,4.7695,4.7772,225200.0
2006-02-28 14:00:00,6.16,6.16,6.14,6.14,384000.0,4.7772,4.7772,4.7617,4.7617,384000.0
2006-02-28 14:30:00,6.14,6.14,6.13,6.14,307200.0,4.7617,4.7617,4.754,4.7617,307200.0
2006-02-28 15:00:00,6.14,6.14,6.13,6.14,523200.0,4.7617,4.7617,4.754,4.7617,523200.0
2006-02-28 15:30:00,6.14,6.14,6.12,6.12,1036400.0,4.7617,4.7617,4.7462,4.7462,1036400.0
2006-03-01 09:30:00,6.13,6.17,6.12,6.14,455600.0,4.754,4.785,4.7462,4.7617,455600.0
2006-03-01 10:00:00,6.14,6.14,6.08,6.12,728400.0,4.7617,4.7617,4.7152,4.7462,728400.0
2006-03-01 10:30:00,6.12,6.13,6.11,6.11,316400.0,4.7462,4.754,4.7384,4.7384,316400.0
2006-03-01 11:00:00,6.11,6.12,6.1,6.11,411200.0,4.7384,4.7462,4.7307,4.7384,411200.0
2006-03-01 11:30:00,6.11,6.13,6.11,6.13,314400.0,4.7384,4.754,4.7384,4.754,314400.0
2006-03-01 12:00:00,6.13,6.14,6.11,6.12,572000.0,4.754,4.7617,4.7384,4.7462,572000.0
2006-03-01 12:30:00,6.13,6.13,6.12,6.13,314400.0,4.754,4.754,4.7462,4.754,314400.0
2006-03-01 13:00:00,6.13,6.13,6.12,6.12,189600.0,4.754,4.754,4.7462,4.7462,189600.0
2006-03-01 13:30:00,6.12,6.13,6.12,6.12,209600.0,4.7462,4.754,4.7462,4.7462,209600.0
2006-03-01 14:00:00,6.12,6.13,6.11,6.12,446400.0,4.7462,4.754,4.7384,4.7462,446400.0
2006-03-01 14:30:00,6.12,6.12,6.11,6.11,376000.0,4.7462,4.7462,4.7384,4.7384,376000.0
2006-03-01 15:00:00,6.11,6.13,6.11,6.13,470000.0,4.7384,4.754,4.7384,4.754,470000.0
2006-03-01 15:30:00,6.13,6.13,6.11,6.13,959600.0,4.754,4.754,4.7384,4.754,959600.0
2006-03-02 09:30:00,6.08,6.11,6.03,6.09,1852400.0,4.7152,4.7384,4.6764,4.7229,1852400.0
2006-03-02 10:00:00,6.09,6.11,6.06,6.11,1223200.0,4.7229,4.7384,4.6997,4.7384,1223200.0
2006-03-02 10:30:00,6.11,6.14,6.09,6.1,752000.0,4.7384,4.7617,4.7229,4.7307,752000.0
2006-03-02 11:00:00,6.1,6.11,6.08,6.08,564800.0,4.7307,4.7384,4.7152,4.7152,564800.0
2006-03-02 11:30:00,6.08,6.08,6.07,6.07,643200.0,4.7152,4.7152,4.7074,4.7074,643200.0
2006-03-02 12:00:00,6.07,6.07,6.06,6.07,580000.0,4.7074,4.7074,4.6997,4.7074,580000.0
2006-03-02 12:30:00,6.07,6.07,6.06,6.07,251600.0,4.7074,4.7074,4.6997,4.7074,251600.0
2006-03-02 13:00:00,6.07,6.09,6.06,6.08,272400.0,4.7074,4.7229,4.6997,4.7152,272400.0
2006-03-02 13:30:00,6.08,6.09,6.07,6.08,219600.0,4.7152,4.7229,4.7074,4.7152,219600.0
2006-03-02 14:00:00,6.07,6.08,6.05,6.05,338000.0,4.7074,4.7152,4.6919,4.6919,338000.0
2006-03-02 14:30:00,6.05,6.05,6.04,6.05,511600.0,4.6919,4.6919,4.6842,4.6919,511600.0
2006-03-02 15:00:00,6.05,6.09,6.05,6.07,699200.0,4.6919,4.7229,4.6919,4.7074,699200.0
2006-03-02 15:30:00,6.07,6.08,6.06,6.08,995600.0,4.7074,4.7152,4.6997,4.7152,995600.0
2006-03-03 09:30:00,6.04,6.08,6.02,6.04,547200.0,4.6842,4.7152,4.6687,4.6842,547200.0
2006-03-03 10:00:00,6.04,6.06,6.03,6.06,395200.0,4.6842,4.6997,4.6764,4.6997,395200.0
2006-03-03 10:30:00,6.06,6.08,6.05,6.08,647600.0,4.6997,4.7152,4.6919,4.7152,647600.0
2006-03-03 11:00:00,6.07,6.1,6.07,6.08,495600.0,4.7074,4.7307,4.7074,4.7152,495600.0
2006-03-03 11:30:00,6.08,6.08,6.07,6.08,294800.0,4.7152,4.7152,4.7074,4.7152,294800.0
2006-03-03 12:00:00,6.08,6.1,6.07,6.1,542000.0,4.7152,4.7307,4.7074,4.7307,542000.0
2006-03-03 12:30:00,6.1,6.1,6.08,6.08,344400.0,4.7307,4.7307,4.7152,4.7152,344400.0
2006-03-03 13:00:00,6.08,6.11,6.07,6.1,271600.0,4.7152,4.7384,4.7074,4.7307,271600.0
2006-03-03 13:30:00,6.11,6.14,6.11,6.12,410000.0,4.7384,4.7617,4.7384,4.7462,410000.0
2006-03-03 14:00:00,6.12,6.12,6.09,6.11,467200.0,4.7462,4.7462,4.7229,4.7384,467200.0
2006-03-03 14:30:00,6.11,6.13,6.1,6.13,421600.0,4.7384,4.754,4.7307,4.754,421600.0
2006-03-03 15:00:00,6.13,6.13,6.08,6.09,527600.0,4.754,4.754,4.7152,4.7229,527600.0
2006-03-03 15:30:00,6.09,6.09,6.05,6.06,1025600.0,4.7229,4.7229,4.6919,4.6997,1025600.0
2006-03-06 09:30:00,6.05,6.05,6.02,6.03,378000.0,4.6919,4.6919,4.6687,4.6764,378000.0
2006-03-06 10:00:00,6.03,6.06,6.03,6.06,315600.0,4.6764,4.6997,4.6764,4.6997,315600.0
2006-03-06 10:30:00,6.06,6.06,6.04,6.05,189200.0,4.6997,4.6997,4.6842,4.6919,189200.0
2006-03-06 11:00:00,6.05,6.06,6.03,6.04,178000.0,4.6919,4.6997,4.6764,4.6842,178000.0
2006-03-06 11:30:00,6.04,6.05,6.02,6.03,214400.0,4.6842,4.6919,4.6687,4.6764,214400.0
2006-03-06 12:00:00,6.03,6.03,6.02,6.02,182000.0,4.6764,4.6764,4.6687,4.6687,182000.0
2006-03-06 12:30:00,6.03,6.04,6.03,6.03,127600.0,4.6764,4.6842,4.6764,4.6764,127600.0
2006-03-06 13:00:00,6.03,6.04,6.01,6.01,182000.0,4.6764,4.6842,4.6609,4.6609,182000.0
2006-03-06 13:30:00,6.01,6.02,6.0,6.0,230800.0,4.6609,4.6687,4.6531,4.6531,230800.0
2006-03-06 14:00:00,6.0,6.0,5.97,5.98,532800.0,4.6531,4.6531,4.6299,4.6376,532800.0
2006-03-06 14:30:00,5.97,6.0,5.97,6.0,364400.0,4.6299,4.6531,4.6299,4.6531,364400.0
2006-03-06 15:00:00,6.0,6.01,6.0,6.0,275200.0,4.6531,4.6609,4.6531,4.6531,275200.0
2006-03-06 15:30:00,6.0,6.01,6.0,6.01,650400.0,4.6531,4.6609,4.6531,4.6609,650400.0
2006-03-07 09:30:00,6.01,6.02,5.99,6.0,619200.0,4.6609,4.6687,4.6454,4.6531,619200.0
2006-03-07 10:00:00,6.0,6.02,5.98,6.02,406000.0,4.6531,4.6687,4.6376,4.6687,406000.0
2006-03-07 10:30:00,6.02,6.03,6.01,6.02,1357200.0,4.6687,4.6764,4.6609,4.6687,1357200.0
2006-03-07 11:00:00,6.02,6.05,6.02,6.04,1143200.0,4.6687,4.6919,4.6687,4.6842,1143200.0
2006-03-07 11:30:00,6.04,6.04,6.03,6.03,205200.0,4.6842,4.6842,4.6764,4.6764,205200.0
2006-03-07 12:00:00,6.03,6.05,6.02,6.02,233200.0,4.6764,4.6919,4.6687,4.6687,233200.0
2006-03-07 12:30:00,6.02,6.03,6.02,6.02,230000.0,4.6687,4.6764,4.6687,4.6687,230000.0
2006-03-07 13:00:00,6.02,6.03,6.01,6.01,176000.0,4.6687,4.6764,4.6609,4.6609,176000.0
2006-03-07 13:30:00,6.01,6.02,6.01,6.02,262800.0,4.6609,4.6687,4.6609,4.6687,262800.0
2006-03-07 14:00:00,6.02,6.03,6.02,6.03,482000.0,4.6687,4.6764,4.6687,4.6764,482000.0
2006-03-07 14:30:00,6.03,6.04,6.02,6.03,1013200.0,4.6764,4.6842,4.6687,4.6764,1013200.0
2006-03-07 15:00:00,6.03,6.03,6.01,6.02,964400.0,4.6764,4.6764,4.6609,4.6687,964400.0
2006-03-07 15:30:00,6.02,6.05,6.02,6.04,1679200.0,4.6687,4.6919,4.6687,4.6842,1679200.0
2006-03-08 09:30:00,6.03,6.1,6.03,6.1,664800.0,4.6764,4.7307,4.6764,4.7307,664800.0
2006-03-08 10:00:00,6.1,6.11,6.09,6.1,803600.0,4.7307,4.7384,4.7229,4.7307,803600.0
2006-03-08 10:30:00,6.1,6.13,6.1,6.13,731600.0,4.7307,4.754,4.7307,4.754,731600.0
2006-03-08 11:00:00,6.13,6.15,6.13,6.14,882000.0,4.754,4.7695,4.754,4.7617,882000.0
2006-03-08 11:30:00,6.14,6.14,6.12,6.14,757600.0,4.7617,4.7617,4.7462,4.7617,757600.0
2006-03-08 12:00:00,6.14,6.15,6.14,6.15,503600.0,4.7617,4.7695,4.7617,4.7695,503600.0
2006-03-08 12:30:00,6.15,6.19,6.15,6.18,1358000.0,4.7695,4.8005,4.7695,4.7927,1358000.0
2006-03-08 13:00:00,6.18,6.21,6.18,6.2,1383200.0,4.7927,4.816,4.7927,4.8082,1383200.0
2006-03-08 13:30:00,6.2,6.22,6.19,6.2,1104000.0,4.8082,4.8238,4.8005,4.8082,1104000.0
2006-03-08 14:00:00,6.2,6.2,6.16,6.16,861200.0,4.8082,4.8082,4.7772,4.7772,861200.0
2006-03-08 14:30:00,6.16,6.18,6.16,6.18,816000.0,4.7772,4.7927,4.7772,4.7927,816000.0
2006-03-08 15:00:00,6.18,6.2,6.17,6.2,1050800.0,4.7927,4.8082,4.785,4.8082,1050800.0
2006-03-08 15:30:00,6.2,6.2,6.18,6.2,1724000.0,4.8082,4.8082,4.7927,4.8082,1724000.0
2006-03-09 09:30:00,6.2,6.21,6.15,6.2,1014000.0,4.8082,4.816,4.7695,4.8082,1014000.0
2006-03-09 10:00:00,6.2,6.22,6.2,6.21,993200.0,4.8082,4.8238,4.8082,4.816,993200.0
2006-03-09 10:30:00,6.21,6.24,6.21,6.22,981600.0,4.816,4.8393,4.816,4.8238,981600.0
2006-03-09 11:00:00,6.22,6.24,6.22,6.23,797600.0,4.8238,4.8393,4.8238,4.8315,797600.0
2006-03-09 11:30:00,6.23,6.23,6.22,6.22,553200.0,4.8315,4.8315,4.8238,4.8238,553200.0
2006-03-09 12:00:00,6.22,6.22,6.21,6.22,670800.0,4.8238,4.8238,4.816,4.8238,670800.0
2006-03-09 12:30:00,6.22,6.23,6.22,6.22,851200.0,4.8238,4.8315,4.8238,4.8238,851200.0
2006-03-09 13:00:00,6.22,6.23,6.21,6.21,600400.0,4.8238,4.8315,4.816,4.816,600400.0
2006-03-09 13:30:00,6.21,6.21,6.19,6.19,561600.0,4.816,4.816,4.8005,4.8005,561600.0
2006-03-09 14:00:00,6.19,6.22,6.19,6.21,519200.0,4.8005,4.8238,4.8005,4.816,519200.0
2006-03-09 14:30:00,6.21,6.22,6.21,6.21,574400.0,4.816,4.8238,4.816,4.816,574400.0
2006-03-09 15:00:00,6.21,6.22,6.2,6.22,771600.0,4.816,4.8238,4.8082,4.8238,771600.0
2006-03-09 15:30:00,6.22,6.22,6.21,6.21,1096000.0,4.8238,4.8238,4.816,4.816,1096000.0
2006-03-10 09:30:00,6.21,6.22,6.2,6.22,717600.0,4.816,4.8238,4.8082,4.8238,717600.0
2006-03-10 10:00:00,6.22,6.25,6.21,6.24,476800.0,4.8238,4.847,4.816,4.8393,476800.0
2006-03-10 10:30:00,6.24,6.26,6.23,6.26,704800.0,4.8393,4.8548,4.8315,4.8548,704800.0
2006-03-10 11:00:00,6.26,6.26,6.25,6.26,674400.0,4.8548,4.8548,4.847,4.8548,674400.0
2006-03-10 11:30:00,6.26,6.27,6.25,6.26,509600.0,4.8548,4.8625,4.847,4.8548,509600.0
2006-03-10 12:00:00,6.26,6.27,6.26,6.27,464000.0,4.8548,4.8625,4.8548,4.8625,464000.0
2006-03-10 12:30:00,6.27,6.27,6.26,6.27,345200.0,4.8625,4.8625,4.8548,4.8625,345200.0
2006-03-10 13:00:00,6.27,6.28,6.27,6.27,235600.0,4.8625,4.8703,4.8625,4.8625,235600.0
2006-03-10 13:30:00,6.27,6.28,6.27,6.27,374000.0,4.8625,4.8703,4.8625,4.8625,374000.0
2006-03-10 14:00:00,6.27,6.27,6.27,6.27,285200.0,4.8625,4.8625,4.8625,4.8625,285200.0
2006-03-10 14:30:00,6.27,6.28,6.26,6.26,394800.0,4.8625,4.8703,4.8548,4.8548,394800.0
2006-03-10 15:00:00,6.26,6.27,6.26,6.26,550400.0,4.8548,4.8625,4.8548,4.8548,550400.0
2006-03-10 15:30:00,6.26,6.27,6.25,6.27,682000.0,4.8548,4.8625,4.847,4.8625,682000.0
2006-03-13 09:30:00,6.26,6.28,6.25,6.28,427600.0,4.8548,4.8703,4.847,4.8703,427600.0
2006-03-13 10:00:00,6.28,6.3,6.28,6.29,398000.0,4.8703,4.8858,4.8703,4.878,398000.0
2006-03-13 10:30:00,6.29,6.3,6.28,6.29,231200.0,4.878,4.8858,4.8703,4.878,231200.0
2006-03-13 11:00:00,6.29,6.3,6.28,6.29,702000.0,4.878,4.8858,4.8703,4.878,702000.0
2006-03-13 11:30:00,6.29,6.3,6.28,6.28,284800.0,4.878,4.8858,4.8703,4.8703,284800.0
2006-03-13 12:00:00,6.28,6.29,6.28,6.28,94000.0,4.8703,4.878,4.8703,4.8703,94000.0
2006-03-13 12:30:00,6.28,6.29,6.28,6.29,1082000.0,4.8703,4.878,4.8703,4.878,1082000.0
2006-03-13 13:00:00,6.28,6.29,6.26,6.27,218800.0,4.8703,4.878,4.8548,4.8625,218800.0
2006-03-13 13:30:00,6.27,6.28,6.27,6.27,150000.0,4.8625,4.8703,4.8625,4.8625,150000.0
2006-03-13 14:00:00,6.27,6.28,6.27,6.27,130400.0,4.8625,4.8703,4.8625,4.8625,130400.0
2006-03-13 14:30:00,6.27,6.27,6.26,6.26,346000.0,4.8625,4.8625,4.8548,4.8548,346000.0
2006-03-13 15:00:00,6.26,6.27,6.26,6.26,245200.0,4.8548,4.8625,4.8548,4.8548,245200.0
2006-03-13 15:30:00,6.26,6.27,6.26,6.27,563200.0,4.8548,4.8625,4.8548,4.8625,563200.0
2006-03-14 09:30:00,6.26,6.28,6.24,6.27,396800.0,4.8548,4.8703,4.8393,4.8625,396800.0
2006-03-14 10:00:00,6.27,6.27,6.26,6.27,250400.0,4.8625,4.8625,4.8548,4.8625,250400.0
2006-03-14 10:30:00,6.27,6.27,6.25,6.27,268800.0,4.8625,4.8625,4.847,4.8625,268800.0
2006-03-14 11:00:00,6.27,6.27,6.26,6.27,221600.0,4.8625,4.8625,4.8548,4.8625,221600.0
2006-03-14 11:30:00,6.27,6.28,6.26,6.27,219600.0,4.8625,4.8703,4.8548,4.8625,219600.0
2006-03-14 12:00:00,6.27,6.28,6.27,6.28,310000.0,4.8625,4.8703,4.8625,4.8703,310000.0
2006-03-14 12:30:00,6.27,6.28,6.27,6.28,222000.0,4.8625,4.8703,4.8625,4.8703,222000.0
2006-03-14 13:00:00,6.28,6.29,6.28,6.29,394400.0,4.8703,4.878,4.8703,4.878,394400.0
2006-03-14 13:30:00,6.29,6.3,6.29,6.3,273600.0,4.878,4.8858,4.878,4.8858,273600.0
2006-03-14 14:00:00,6.3,6.3,6.3,6.3,435600.0,4.8858,4.8858,4.8858,4.8858,435600.0
2006-03-14 14:30:00,6.3,6.32,6.3,6.31,672800.0,4.8858,4.9013,4.8858,4.8936,672800.0
2006-03-14 15:00:00,6.31,6.32,6.31,6.32,327200.0,4.8936,4.9013,4.8936,4.9013,327200.0
2006-03-14 15:30:00,6.32,6.33,6.31,6.32,871200.0,4.9013,4.9091,4.8936,4.9013,871200.0
2006-03-15 09:30:00,6.34,6.35,6.33,6.33,1099200.0,4.9168,4.9246,4.9091,4.9091,1099200.0
2006-03-15 10:00:00,6.33,6.35,6.33,6.34,810400.0,4.9091,4.9246,4.9091,4.9168,810400.0
2006-03-15 10:30:00,6.34,6.35,6.33,6.33,868400.0,4.9168,4.9246,4.9091,4.9091,868400.0
2006-03-15 11:00:00,6.33,6.36,6.33,6.34,959600.0,4.9091,4.9323,4.9091,4.9168,959600.0
2006-03-15 11:30:00,6.34,6.34,6.32,6.32,828400.0,4.9168,4.9168,4.9013,4.9013,828400.0
2006-03-15 12:00:00,6.32,6.33,6.32,6.33,261600.0,4.9013,4.9091,4.9013,4.9091,261600.0
2006-03-15 12:30:00,6.33,6.33,6.32,6.32,306000.0,4.9091,4.9091,4.9013,4.9013,306000.0
2006-03-15 13:00:00,6.32,6.33,6.32,6.33,901200.0,4.9013,4.9091,4.9013,4.9091,901200.0
2006-03-15 13:30:00,6.33,6.33,6.32,6.33,262000.0,4.9091,4.9091,4.9013,4.9091,262000.0
2006-03-15 14:00:00,6.33,6.34,6.32,6.34,841600.0,4.9091,4.9168,4.9013,4.9168,841600.0
2006-03-15 14:30:00,6.34,6.34,6.33,6.33,610000.0,4.9168,4.9168,4.9091,4.9091,610000.0
2006-03-15 15:00:00,6.33,6.35,6.33,6.34,754400.0,4.9091,4.9246,4.9091,4.9168,754400.0
2006-03-15 15:30:00,6.34,6.35,6.34,6.34,1287600.0,4.9168,4.9246,4.9168,4.9168,1287600.0
2006-03-16 09:30:00,6.34,6.35,6.32,6.33,1514400.0,4.9168,4.9246,4.9013,4.9091,1514400.0
2006-03-16 10:00:00,6.33,6.34,6.32,6.34,802000.0,4.9091,4.9168,4.9013,4.9168,802000.0
2006-03-16 10:30:00,6.34,6.36,6.34,6.36,517600.0,4.9168,4.9323,4.9168,4.9323,517600.0
2006-03-16 11:00:00,6.35,6.36,6.35,6.35,355200.0,4.9246,4.9323,4.9246,4.9246,355200.0
2006-03-16 11:30:00,6.35,6.35,6.34,6.35,293600.0,4.9246,4.9246,4.9168,4.9246,293600.0
2006-03-16 12:00:00,6.35,6.35,6.33,6.35,253600.0,4.9246,4.9246,4.9091,4.9246,253600.0
2006-03-16 12:30:00,6.35,6.36,6.34,6.34,350800.0,4.9246,4.9323,4.9168,4.9168,350800.0
2006-03-16 13:00:00,6.34,6.34,6.33,6.34,382400.0,4.9168,4.9168,4.9091,4.9168,382400.0
2006-03-16 13:30:00,6.34,6.35,6.33,6.34,688400.0,4.9168,4.9246,4.9091,4.9168,688400.0
2006-03-16 14:00:00,6.33,6.35,6.33,6.34,406400.0,4.9091,4.9246,4.9091,4.9168,406400.0
2006-03-16 14:30:00,6.33,6.34,6.33,6.33,248000.0,4.9091,4.9168,4.9091,4.9091,248000.0
2006-03-16 15:00:00,6.33,6.35,6.33,6.34,408800.0,4.9091,4.9246,4.9091,4.9168,408800.0
2006-03-16 15:30:00,6.34,6.35,6.34,6.35,1004000.0,4.9168,4.9246,4.9168,4.9246,1004000.0
2006-03-17 09:30:00,6.36,6.37,6.35,6.36,3764000.0,4.9323,4.9401,4.9246,4.9323,3764000.0
2006-03-17 10:00:00,6.36,6.37,6.35,6.36,762800.0,4.9323,4.9401,4.9246,4.9323,762800.0
2006-03-17 10:30:00,6.37,6.37,6.36,6.37,320000.0,4.9401,4.9401,4.9323,4.9401,320000.0
2006-03-17 11:00:00,6.37,6.37,6.36,6.37,333600.0,4.9401,4.9401,4.9323,4.9401,333600.0
2006-03-17 11:30:00,6.37,6.37,6.36,6.37,268800.0,4.9401,4.9401,4.9323,4.9401,268800.0
2006-03-17 12:00:00,6.37,6.38,6.37,6.38,1048400.0,4.9401,4.9478,4.9401,4.9478,1048400.0
2006-03-17 12:30:00,6.38,6.41,6.38,6.4,2456000.0,4.9478,4.9711,4.9478,4.9634,2456000.0
2006-03-17 13:00:00,6.41,6.41,6.4,6.4,347200.0,4.9711,4.9711,4.9634,4.9634,347200.0
2006-03-17 13:30:00,6.4,6.41,6.4,6.4,449600.0,4.9634,4.9711,4.9634,4.9634,449600.0
2006-03-17 14:00:00,6.4,6.4,6.39,6.4,504800.0,4.9634,4.9634,4.9556,4.9634,504800.0
2006-03-17 14:30:00,6.4,6.4,6.39,6.4,384400.0,4.9634,4.9634,4.9556,4.9634,384400.0
2006-03-17 15:00:00,6.4,6.4,6.4,6.4,914000.0,4.9634,4.9634,4.9634,4.9634,914000.0
2006-03-17 15:30:00,6.4,6.4,6.39,6.39,1547600.0,4.9634,4.9634,4.9556,4.9556,1547600.0
2006-03-20 09:30:00,6.38,6.41,6.38,6.41,1046000.0,4.9478,4.9711,4.9478,4.9711,1046000.0
2006-03-20 10:00:00,6.41,6.43,6.4,6.41,799600.0,4.9711,4.9866,4.9634,4.9711,799600.0
2006-03-20 10:30:00,6.41,6.42,6.4,6.4,1003200.0,4.9711,4.9789,4.9634,4.9634,1003200.0
2006-03-20 11:00:00,6.4,6.41,6.4,6.41,664000.0,4.9634,4.9711,4.9634,4.9711,664000.0
2006-03-20 11:30:00,6.41,6.41,6.4,6.41,390800.0,4.9711,4.9711,4.9634,4.9711,390800.0
2006-03-20 12:00:00,6.4,6.4,6.39,6.4,235600.0,4.9634,4.9634,4.9556,4.9634,235600.0
2006-03-20 12:30:00,6.4,6.4,6.39,6.4,366400.0,4.9634,4.9634,4.9556,4.9634,366400.0
2006-03-20 13:00:00,6.4,6.4,6.4,6.4,494400.0,4.9634,4.9634,4.9634,4.9634,494400.0
2006-03-20 13:30:00,6.4,6.4,6.4,6.4,295200.0,4.9634,4.9634,4.9634,4.9634,295200.0
2006-03-20 14:00:00,6.4,6.4,6.39,6.4,637600.0,4.9634,4.9634,4.9556,4.9634,637600.0
2006-03-20 14:30:00,6.4,6.4,6.4,6.4,578000.0,4.9634,4.9634,4.9634,4.9634,578000.0
2006-03-20 15:00:00,6.4,6.41,6.4,6.41,533600.0,4.9634,4.9711,4.9634,4.9711,533600.0
2006-03-20 15:30:00,6.41,6.42,6.41,6.42,1066400.0,4.9711,4.9789,4.9711,4.9789,1066400.0
2006-03-21 09:30:00,6.42,6.43,6.38,6.4,726800.0,4.9789,4.9866,4.9478,4.9634,726800.0
2006-03-21 10:00:00,6.4,6.42,6.38,6.42,1106000.0,4.9634,4.9789,4.9478,4.9789,1106000.0
2006-03-21 10:30:00,6.42,6.45,6.42,6.45,560800.0,4.9789,5.0021,4.9789,5.0021,560800.0
2006-03-21 11:00:00,6.45,6.48,6.45,6.47,1070800.0,5.0021,5.0254,5.0021,5.0176,1070800.0
2006-03-21 11:30:00,6.47,6.49,6.46,6.48,1124000.0,5.0176,5.0331,5.0099,5.0254,1124000.0
2006-03-21 12:00:00,6.48,6.48,6.48,6.48,941200.0,5.0254,5.0254,5.0254,5.0254,941200.0
2006-03-21 12:30:00,6.48,6.5,6.47,6.47,888800.0,5.0254,5.0409,5.0176,5.0176,888800.0
2006-03-21 13:00:00,6.47,6.49,6.46,6.48,351600.0,5.0176,5.0331,5.0099,5.0254,351600.0
2006-03-21 13:30:00,6.48,6.48,6.46,6.48,495600.0,5.0254,5.0254,5.0099,5.0254,495600.0
2006-03-21 14:00:00,6.48,6.49,6.46,6.46,841200.0,5.0254,5.0331,5.0099,5.0099,841200.0
2006-03-21 14:30:00,6.46,6.47,6.45,6.45,716000.0,5.0099,5.0176,5.0021,5.0021,716000.0
2006-03-21 15:00:00,6.45,6.45,6.42,6.45,975200.0,5.0021,5.0021,4.9789,5.0021,975200.0
2006-03-21 15:30:00,6.45,6.48,6.45,6.48,1270000.0,5.0021,5.0254,5.0021,5.0254,1270000.0
2006-03-22 09:30:00,6.46,6.47,6.37,6.4,1270400.0,5.0099,5.0176,4.9401,4.9634,1270400.0
2006-03-22 10:00:00,6.4,6.43,6.38,6.43,1109200.0,4.9634,4.9866,4.9478,4.9866,1109200.0
2006-03-22 10:30:00,6.43,6.44,6.42,6.43,1301600.0,4.9866,4.9944,4.9789,4.9866,1301600.0
2006-03-22 11:00:00,6.43,6.45,6.43,6.45,636800.0,4.9866,5.0021,4.9866,5.0021,636800.0
2006-03-22 11:30:00,6.45,6.5,6.45,6.49,1028800.0,5.0021,5.0409,5.0021,5.0331,1028800.0
2006-03-22 12:00:00,6.49,6.5,6.48,6.48,597200.0,5.0331,5.0409,5.0254,5.0254,597200.0
2006-03-22 12:30:00,6.48,6.49,6.48,6.48,1220000.0,5.0254,5.0331,5.0254,5.0254,1220000.0
2006-03-22 13:00:00,6.49,6.5,6.49,6.5,504800.0,5.0331,5.0409,5.0331,5.0409,504800.0
2006-03-22 13:30:00,6.5,6.5,6.47,6.48,456400.0,5.0409,5.0409,5.0176,5.0254,456400.0
2006-03-22 14:00:00,6.48,6.49,6.48,6.49,427600.0,5.0254,5.0331,5.0254,5.0331,427600.0
2006-03-22 14:30:00,6.49,6.49,6.47,6.49,740400.0,5.0331,5.0331,5.0176,5.0331,740400.0
2006-03-22 15:00:00,6.49,6.49,6.47,6.47,509200.0,5.0331,5.0331,5.0176,5.0176,509200.0
2006-03-22 15:30:00,6.47,6.48,6.47,6.47,710800.0,5.0176,5.0254,5.0176,5.0176,710800.0
2006-03-23 09:30:00,6.5,6.55,6.47,6.53,2347200.0,5.0409,5.0797,5.0176,5.0642,2347200.0
2006-03-23 10:00:00,6.54,6.54,6.48,6.51,2925200.0,5.0719,5.0719,5.0254,5.0487,2925200.0
2006-03-23 10:30:00,6.51,6.52,6.49,6.49,912800.0,5.0487,5.0564,5.0331,5.0331,912800.0
2006-03-23 11:00:00,6.49,6.53,6.49,6.53,530400.0,5.0331,5.0642,5.0331,5.0642,530400.0
2006-03-23 11:30:00,6.53,6.53,6.49,6.5,541600.0,5.0642,5.0642,5.0331,5.0409,541600.0
2006-03-23 12:00:00,6.5,6.52,6.5,6.52,306400.0,5.0409,5.0564,5.0409,5.0564,306400.0
2006-03-23 12:30:00,6.52,6.54,6.52,6.53,350800.0,5.0564,5.0719,5.0564,5.0642,350800.0
2006-03-23 13:00:00,6.54,6.57,6.53,6.57,570400.0,5.0719,5.0952,5.0642,5.0952,570400.0
2006-03-23 13:30:00,6.57,6.57,6.54,6.54,670400.0,5.0952,5.0952,5.0719,5.0719,670400.0
2006-03-23 14:00:00,6.54,6.56,6.54,6.55,757200.0,5.0719,5.0874,5.0719,5.0797,757200.0
2006-03-23 14:30:00,6.55,6.55,6.51,6.52,524400.0,5.0797,5.0797,5.0487,5.0564,524400.0
2006-03-23 15:00:00,6.52,6.52,6.49,6.5,1109600.0,5.0564,5.0564,5.0331,5.0409,1109600.0
2006-03-23 15:30:00,6.5,6.5,6.48,6.48,2015600.0,5.0409,5.0409,5.0254,5.0254,2015600.0
2006-03-24 09:30:00,6.46,6.47,6.43,6.43,512000.0,5.0099,5.0176,4.9866,4.9866,512000.0
2006-03-24 10:00:00,6.43,6.46,6.43,6.46,994800.0,4.9866,5.0099,4.9866,5.0099,994800.0
2006-03-24 10:30:00,6.46,6.46,6.44,6.46,640000.0,5.0099,5.0099,4.9944,5.0099,640000.0
2006-03-24 11:00:00,6.46,6.47,6.44,6.45,844800.0,5.0099,5.0176,4.9944,5.0021,844800.0
2006-03-24 11:30:00,6.45,6.45,6.43,6.43,478400.0,5.0021,5.0021,4.9866,4.9866,478400.0
2006-03-24 12:00:00,6.43,6.43,6.39,6.4,757600.0,4.9866,4.9866,4.9556,4.9634,757600.0
2006-03-24 12:30:00,6.4,6.4,6.35,6.35,1413600.0,4.9634,4.9634,4.9246,4.9246,1413600.0
2006-03-24 13:00:00,6.35,6.35,6.32,6.34,1232000.0,4.9246,4.9246,4.9013,4.9168,1232000.0
2006-03-24 13:30:00,6.34,6.35,6.3,6.31,809600.0,4.9168,4.9246,4.8858,4.8936,809600.0
2006-03-24 14:00:00,6.31,6.33,6.29,6.32,1239200.0,4.8936,4.9091,4.878,4.9013,1239200.0
2006-03-24 14:30:00,6.32,6.32,6.3,6.32,1340800.0,4.9013,4.9013,4.8858,4.9013,1340800.0
2006-03-24 15:00:00,6.32,6.34,6.3,6.3,1412400.0,4.9013,4.9168,4.8858,4.8858,1412400.0
2006-03-24 15:30:00,6.31,6.34,6.31,6.32,1993200.0,4.8936,4.9168,4.8936,4.9013,1993200.0
2006-03-27 09:30:00,6.3,6.37,6.28,6.35,1030400.0,4.8858,4.9401,4.8703,4.9246,1030400.0
2006-03-27 10:00:00,6.35,6.39,6.35,6.38,927600.0,4.9246,4.9556,4.9246,4.9478,927600.0
2006-03-27 10:30:00,6.38,6.4,6.37,6.39,554800.0,4.9478,4.9634,4.9401,4.9556,554800.0
2006-03-27 11:00:00,6.39,6.4,6.35,6.36,1719200.0,4.9556,4.9634,4.9246,4.9323,1719200.0
2006-03-27 11:30:00,6.37,6.37,6.36,6.36,740800.0,4.9401,4.9401,4.9323,4.9323,740800.0
2006-03-27 12:00:00,6.36,6.37,6.33,6.35,586800.0,4.9323,4.9401,4.9091,4.9246,586800.0
2006-03-27 12:30:00,6.35,6.36,6.31,6.31,626800.0,4.9246,4.9323,4.8936,4.8936,626800.0
2006-03-27 13:00:00,6.31,6.34,6.31,6.34,560400.0,4.8936,4.9168,4.8936,4.9168,560400.0
2006-03-27 13:30:00,6.33,6.34,6.32,6.32,419200.0,4.9091,4.9168,4.9013,4.9013,419200.0
2006-03-27 14:00:00,6.32,6.32,6.31,6.31,661600.0,4.9013,4.9013,4.8936,4.8936,661600.0
2006-03-27 14:30:00,6.31,6.33,6.31,6.32,642000.0,4.8936,4.9091,4.8936,4.9013,642000.0
2006-03-27 15:00:00,6.32,6.32,6.28,6.3,998400.0,4.9013,4.9013,4.8703,4.8858,998400.0
2006-03-27 15:30:00,6.3,6.31,6.3,6.3,1545200.0,4.8858,4.8936,4.8858,4.8858,1545200.0
2006-03-28 09:30:00,6.3,6.3,6.27,6.27,625200.0,4.8858,4.8858,4.8625,4.8625,625200.0
2006-03-28 10:00:00,6.27,6.3,6.26,6.26,670800.0,4.8625,4.8858,4.8548,4.8548,670800.0
2006-03-28 10:30:00,6.26,6.28,6.26,6.28,545200.0,4.8548,4.8703,4.8548,4.8703,545200.0
2006-03-28 11:00:00,6.28,6.29,6.27,6.28,1164400.0,4.8703,4.878,4.8625,4.8703,1164400.0
2006-03-28 11:30:00,6.28,6.29,6.27,6.27,776400.0,4.8703,4.878,4.8625,4.8625,776400.0
2006-03-28 12:00:00,6.28,6.28,6.27,6.28,648800.0,4.8703,4.8703,4.8625,4.8703,648800.0
2006-03-28 12:30:00,6.28,6.29,6.28,6.28,446800.0,4.8703,4.878,4.8703,4.8703,446800.0
2006-03-28 13:00:00,6.28,6.28,6.27,6.28,305200.0,4.8703,4.8703,4.8625,4.8703,305200.0
2006-03-28 13:30:00,6.28,6.29,6.28,6.29,1662000.0,4.8703,4.878,4.8703,4.878,1662000.0
2006-03-28 14:00:00,6.29,6.3,6.25,6.26,748000.0,4.878,4.8858,4.847,4.8548,748000.0
2006-03-28 14:30:00,6.25,6.27,6.25,6.26,589200.0,4.847,4.8625,4.847,4.8548,589200.0
2006-03-28 15:00:00,6.26,6.26,6.23,6.25,820800.0,4.8548,4.8548,4.8315,4.847,820800.0
2006-03-28 15:30:00,6.25,6.26,6.22,6.23,2516800.0,4.847,4.8548,4.8238,4.8315,2516800.0
2006-03-29 09:30:00,6.25,6.29,6.22,6.27,539600.0,4.847,4.878,4.8238,4.8625,539600.0
2006-03-29 10:00:00,6.27,6.28,6.26,6.26,982000.0,4.8625,4.8703,4.8548,4.8548,982000.0
2006-03-29 10:30:00,6.26,6.26,6.25,6.25,437600.0,4.8548,4.8548,4.847,4.847,437600.0
2006-03-29 11:00:00,6.25,6.27,6.25,6.27,650000.0,4.847,4.8625,4.847,4.8625,650000.0
2006-03-29 11:30:00,6.27,6.28,6.26,6.28,584400.0,4.8625,4.8703,4.8548,4.8703,584400.0
2006-03-29 12:00:00,6.27,6.29,6.27,6.28,578400.0,4.8625,4.878,4.8625,4.8703,578400.0
2006-03-29 12:30:00,6.28,6.28,6.27,6.27,156000.0,4.8703,4.8703,4.8625,4.8625,156000.0
2006-03-29 13:00:00,6.27,6.28,6.26,6.27,393600.0,4.8625,4.8703,4.8548,4.8625,393600.0
2006-03-29 13:30:00,6.27,6.28,6.25,6.27,369600.0,4.8625,4.8703,4.847,4.8625,369600.0
2006-03-29 14:00:00,6.27,6.28,6.26,6.26,425200.0,4.8625,4.8703,4.8548,4.8548,425200.0
2006-03-29 14:30:00,6.27,6.27,6.25,6.25,582800.0,4.8625,4.8625,4.847,4.847,582800.0
2006-03-29 15:00:00,6.25,6.31,6.25,6.3,1615200.0,4.847,4.8936,4.847,4.8858,1615200.0
2006-03-29 15:30:00,6.3,6.33,6.3,6.32,2849200.0,4.8858,4.9091,4.8858,4.9013,2849200.0
2006-03-30 09:30:00,6.31,6.35,6.3,6.35,1535600.0,4.8936,4.9246,4.8858,4.9246,1535600.0
2006-03-30 10:00:00,6.35,6.36,6.33,6.34,904400.0,4.9246,4.9323,4.9091,4.9168,904400.0
2006-03-30 10:30:00,6.34,6.34,6.3,6.3,755200.0,4.9168,4.9168,4.8858,4.8858,755200.0
2006-03-30 11:00:00,6.3,6.31,6.28,6.3,451200.0,4.8858,4.8936,4.8703,4.8858,451200.0
2006-03-30 11:30:00,6.3,6.33,6.29,6.32,274400.0,4.8858,4.9091,4.878,4.9013,274400.0
2006-03-30 12:00:00,6.32,6.32,6.31,6.32,229200.0,4.9013,4.9013,4.8936,4.9013,229200.0
2006-03-30 12:30:00,6.32,6.32,6.29,6.31,775200.0,4.9013,4.9013,4.878,4.8936,775200.0
2006-03-30 13:00:00,6.31,6.31,6.29,6.3,304000.0,4.8936,4.8936,4.878,4.8858,304000.0
2006-03-30 13:30:00,6.3,6.3,6.28,6.29,974800.0,4.8858,4.8858,4.8703,4.878,974800.0
2006-03-30 14:00:00,6.29,6.29,6.27,6.28,446400.0,4.878,4.878,4.8625,4.8703,446400.0
2006-03-30 14:30:00,6.28,6.28,6.27,6.27,502000.0,4.8703,4.8703,4.8625,4.8625,502000.0
2006-03-30 15:00:00,6.27,6.28,6.27,6.27,1316800.0,4.8625,4.8703,4.8625,4.8625,1316800.0
2006-03-30 15:30:00,6.27,6.28,6.26,6.28,1333600.0,4.8625,4.8703,4.8548,4.8703,1333600.0
2006-03-31 09:30:00,6.28,6.33,6.28,6.32,614400.0,4.8703,4.9091,4.8703,4.9013,614400.0
2006-03-31 10:00:00,6.33,6.33,6.27,6.27,2818800.0,4.9091,4.9091,4.8625,4.8625,2818800.0
2006-03-31 10:30:00,6.28,6.28,6.24,6.24,3523200.0,4.8703,4.8703,4.8393,4.8393,3523200.0
2006-03-31 11:00:00,6.24,6.25,6.23,6.24,889600.0,4.8393,4.847,4.8315,4.8393,889600.0
2006-03-31 11:30:00,6.24,6.25,6.23,6.24,533200.0,4.8393,4.847,4.8315,4.8393,533200.0
2006-03-31 12:00:00,6.24,6.25,6.23,6.24,554800.0,4.8393,4.847,4.8315,4.8393,554800.0
2006-03-31 12:30:00,6.24,6.25,6.24,6.25,680800.0,4.8393,4.847,4.8393,4.847,680800.0
2006-03-31 13:00:00,6.24,6.25,6.23,6.23,459200.0,4.8393,4.847,4.8315,4.8315,459200.0
2006-03-31 13:30:00,6.23,6.24,6.2,6.2,726000.0,4.8315,4.8393,4.8082,4.8082,726000.0
2006-03-31 14:00:00,6.2,6.23,6.2,6.22,538800.0,4.8082,4.8315,4.8082,4.8238,538800.0
2006-03-31 14:30:00,6.22,6.23,6.21,6.23,660800.0,4.8238,4.8315,4.816,4.8315,660800.0
2006-03-31 15:00:00,6.23,6.23,6.22,6.22,810000.0,4.8315,4.8315,4.8238,4.8238,810000.0
2006-03-31 15:30:00,6.22,6.22,6.2,6.21,1600000.0,4.8238,4.8238,4.8082,4.816,1600000.0
2006-04-03 09:30:00,6.2,6.23,6.12,6.14,1272800.0,4.8082,4.8315,4.7462,4.7617,1272800.0
2006-04-03 10:00:00,6.14,6.16,6.12,6.14,1708800.0,4.7617,4.7772,4.7462,4.7617,1708800.0
2006-04-03 10:30:00,6.14,6.15,6.11,6.12,2075200.0,4.7617,4.7695,4.7384,4.7462,2075200.0
2006-04-03 11:00:00,6.12,6.13,6.11,6.12,1964000.0,4.7462,4.754,4.7384,4.7462,1964000.0
2006-04-03 11:30:00,6.11,6.11,6.09,6.1,913200.0,4.7384,4.7384,4.7229,4.7307,913200.0
2006-04-03 12:00:00,6.1,6.11,6.08,6.11,1359200.0,4.7307,4.7384,4.7152,4.7384,1359200.0
2006-04-03 12:30:00,6.11,6.12,6.09,6.1,1581600.0,4.7384,4.7462,4.7229,4.7307,1581600.0
2006-04-03 13:00:00,6.1,6.11,6.07,6.1,1233200.0,4.7307,4.7384,4.7074,4.7307,1233200.0
2006-04-03 13:30:00,6.1,6.12,6.09,6.11,1462000.0,4.7307,4.7462,4.7229,4.7384,1462000.0
2006-04-03 14:00:00,6.1,6.12,6.1,6.1,1030400.0,4.7307,4.7462,4.7307,4.7307,1030400.0
2006-04-03 14:30:00,6.1,6.11,6.03,6.08,1958000.0,4.7307,4.7384,4.6764,4.7152,1958000.0
2006-04-03 15:00:00,6.09,6.1,6.06,6.06,1743600.0,4.7229,4.7307,4.6997,4.6997,1743600.0
2006-04-03 15:30:00,6.06,6.1,6.06,6.1,2821600.0,4.6997,4.7307,4.6997,4.7307,2821600.0
2006-04-04 09:30:00,6.09,6.13,6.08,6.1,1056000.0,4.7229,4.754,4.7152,4.7307,1056000.0
2006-04-04 10:00:00,6.1,6.15,6.1,6.15,1934000.0,4.7307,4.7695,4.7307,4.7695,1934000.0
2006-04-04 10:30:00,6.15,6.19,6.14,6.18,1426000.0,4.7695,4.8005,4.7617,4.7927,1426000.0
2006-04-04 11:00:00,6.18,6.18,6.15,6.16,873200.0,4.7927,4.7927,4.7695,4.7772,873200.0
2006-04-04 11:30:00,6.16,6.16,6.15,6.16,1403600.0,4.7772,4.7772,4.7695,4.7772,1403600.0
2006-04-04 12:00:00,6.16,6.16,6.15,6.15,1845200.0,4.7772,4.7772,4.7695,4.7695,1845200.0
2006-04-04 12:30:00,6.15,6.15,6.14,6.15,805200.0,4.7695,4.7695,4.7617,4.7695,805200.0
2006-04-04 13:00:00,6.15,6.15,6.13,6.13,1082400.0,4.7695,4.7695,4.754,4.754,1082400.0
2006-04-04 13:30:00,6.13,6.13,6.13,6.13,954800.0,4.754,4.754,4.754,4.754,954800.0
2006-04-04 14:00:00,6.13,6.14,6.12,6.13,1390000.0,4.754,4.7617,4.7462,4.754,1390000.0
2006-04-04 14:30:00,6.13,6.13,6.12,6.13,4394000.0,4.754,4.754,4.7462,4.754,4394000.0
2006-04-04 15:00:00,6.13,6.13,6.12,6.12,6318400.0,4.754,4.754,4.7462,4.7462,6318400.0
2006-04-04 15:30:00,6.12,6.13,6.12,6.12,2241600.0,4.7462,4.754,4.7462,4.7462,2241600.0
2006-04-05 09:30:00,6.11,6.13,6.09,6.12,694000.0,4.7384,4.754,4.7229,4.7462,694000.0
2006-04-05 10:00:00,6.12,6.14,6.12,6.12,1143200.0,4.7462,4.7617,4.7462,4.7462,1143200.0
2006-04-05 10:30:00,6.12,6.13,6.1,6.1,608400.0,4.7462,4.754,4.7307,4.7307,608400.0
2006-04-05 11:00:00,6.1,6.11,6.09,6.1,607200.0,4.7307,4.7384,4.7229,4.7307,607200.0
2006-04-05 11:30:00,6.1,6.11,6.09,6.11,472800.0,4.7307,4.7384,4.7229,4.7384,472800.0
2006-04-05 12:00:00,6.11,6.11,6.08,6.1,736800.0,4.7384,4.7384,4.7152,4.7307,736800.0
2006-04-05 12:30:00,6.09,6.12,6.09,6.12,350800.0,4.7229,4.7462,4.7229,4.7462,350800.0
2006-04-05 13:00:00,6.12,6.13,6.11,6.11,570400.0,4.7462,4.754,4.7384,4.7384,570400.0
2006-04-05 13:30:00,6.11,6.11,6.1,6.11,915200.0,4.7384,4.7384,4.7307,4.7384,915200.0
2006-04-05 14:00:00,6.11,6.12,6.11,6.11,598400.0,4.7384,4.7462,4.7384,4.7384,598400.0
2006-04-05 14:30:00,6.11,6.12,6.1,6.11,895200.0,4.7384,4.7462,4.7307,4.7384,895200.0
2006-04-05 15:00:00,6.11,6.12,6.1,6.11,1110000.0,4.7384,4.7462,4.7307,4.7384,1110000.0
2006-04-05 15:30:00,6.11,6.11,6.09,6.1,1399200.0,4.7384,4.7384,4.7229,4.7307,1399200.0
2006-04-06 09:30:00,6.1,6.16,6.08,6.14,2350000.0,4.7307,4.7772,4.7152,4.7617,2350000.0
2006-04-06 10:00:00,6.14,6.15,6.12,6.13,1390400.0,4.7617,4.7695,4.7462,4.754,1390400.0
2006-04-06 10:30:00,6.13,6.15,6.1,6.13,1497600.0,4.754,4.7695,4.7307,4.754,1497600.0
2006-04-06 11:00:00,6.13,6.15,6.13,6.14,928800.0,4.754,4.7695,4.754,4.7617,928800.0
2006-04-06 11:30:00,6.14,6.15,6.13,6.13,496800.0,4.7617,4.7695,4.754,4.754,496800.0
2006-04-06 12:00:00,6.14,6.14,6.11,6.12,844800.0,4.7617,4.7617,4.7384,4.7462,844800.0
2006-04-06 12:30:00,6.12,6.14,6.11,6.13,599600.0,4.7462,4.7617,4.7384,4.754,599600.0
2006-04-06 13:00:00,6.13,6.14,6.13,6.14,549200.0,4.754,4.7617,4.754,4.7617,549200.0
2006-04-06 13:30:00,6.14,6.16,6.14,6.15,826000.0,4.7617,4.7772,4.7617,4.7695,826000.0
2006-04-06 14:00:00,6.15,6.15,6.14,6.15,1247200.0,4.7695,4.7695,4.7617,4.7695,1247200.0
2006-04-06 14:30:00,6.15,6.16,6.14,6.15,1058800.0,4.7695,4.7772,4.7617,4.7695,1058800.0
2006-04-06 15:00:00,6.16,6.16,6.13,6.14,1296400.0,4.7772,4.7772,4.754,4.7617,1296400.0
2006-04-06 15:30:00,6.14,6.15,6.13,6.14,1928800.0,4.7617,4.7695,4.754,4.7617,1928800.0
2006-04-07 09:30:00,6.15,6.18,6.13,6.14,880800.0,4.7695,4.7927,4.754,4.7617,880800.0
2006-04-07 10:00:00,6.14,6.15,6.11,6.12,650800.0,4.7617,4.7695,4.7384,4.7462,650800.0
2006-04-07 10:30:00,6.12,6.13,6.09,6.09,556000.0,4.7462,4.754,4.7229,4.7229,556000.0
2006-04-07 11:00:00,6.09,6.11,6.09,6.09,417600.0,4.7229,4.7384,4.7229,4.7229,417600.0
2006-04-07 11:30:00,6.09,6.09,6.07,6.08,544800.0,4.7229,4.7229,4.7074,4.7152,544800.0
2006-04-07 12:00:00,6.08,6.1,6.08,6.1,548000.0,4.7152,4.7307,4.7152,4.7307,548000.0
2006-04-07 12:30:00,6.1,6.11,6.09,6.09,454400.0,4.7307,4.7384,4.7229,4.7229,454400.0
2006-04-07 13:00:00,6.09,6.11,6.09,6.1,451600.0,4.7229,4.7384,4.7229,4.7307,451600.0
2006-04-07 13:30:00,6.1,6.11,6.1,6.1,690800.0,4.7307,4.7384,4.7307,4.7307,690800.0
2006-04-07 14:00:00,6.1,6.13,6.1,6.12,574400.0,4.7307,4.754,4.7307,4.7462,574400.0
2006-04-07 14:30:00,6.12,6.14,6.12,6.13,636400.0,4.7462,4.7617,4.7462,4.754,636400.0
2006-04-07 15:00:00,6.13,6.13,6.12,6.12,697600.0,4.754,4.754,4.7462,4.7462,697600.0
2006-04-07 15:30:00,6.12,6.13,6.11,6.12,2622800.0,4.7462,4.754,4.7384,4.7462,2622800.0
2006-04-10 09:30:00,6.11,6.13,6.07,6.09,1829200.0,4.7384,4.754,4.7074,4.7229,1829200.0
2006-04-10 10:00:00,6.09,6.12,6.08,6.11,576400.0,4.7229,4.7462,4.7152,4.7384,576400.0
2006-04-10 10:30:00,6.11,6.11,6.09,6.09,1372800.0,4.7384,4.7384,4.7229,4.7229,1372800.0
2006-04-10 11:00:00,6.1,6.11,6.09,6.1,2444000.0,4.7307,4.7384,4.7229,4.7307,2444000.0
2006-04-10 11:30:00,6.1,6.11,6.09,6.11,660800.0,4.7307,4.7384,4.7229,4.7384,660800.0
2006-04-10 12:00:00,6.1,6.12,6.1,6.11,520800.0,4.7307,4.7462,4.7307,4.7384,520800.0
2006-04-10 12:30:00,6.11,6.13,6.11,6.11,1400800.0,4.7384,4.754,4.7384,4.7384,1400800.0
2006-04-10 13:00:00,6.11,6.12,6.11,6.11,421600.0,4.7384,4.7462,4.7384,4.7384,421600.0
2006-04-10 13:30:00,6.11,6.11,6.09,6.1,528000.0,4.7384,4.7384,4.7229,4.7307,528000.0
2006-04-10 14:00:00,6.1,6.11,6.1,6.1,396800.0,4.7307,4.7384,4.7307,4.7307,396800.0
2006-04-10 14:30:00,6.1,6.11,6.09,6.1,602800.0,4.7307,4.7384,4.7229,4.7307,602800.0
2006-04-10 15:00:00,6.1,6.11,6.09,6.1,666000.0,4.7307,4.7384,4.7229,4.7307,666000.0
2006-04-10 15:30:00,6.1,6.1,6.09,6.1,1169600.0,4.7307,4.7307,4.7229,4.7307,1169600.0
2006-04-11 09:30:00,6.1,6.1,6.06,6.09,409200.0,4.7307,4.7307,4.6997,4.7229,409200.0
2006-04-11 10:00:00,6.09,6.1,6.06,6.08,486000.0,4.7229,4.7307,4.6997,4.7152,486000.0
2006-04-11 10:30:00,6.08,6.08,6.05,6.05,5753200.0,4.7152,4.7152,4.6919,4.6919,5753200.0
2006-04-11 11:00:00,6.05,6.08,6.05,6.08,434800.0,4.6919,4.7152,4.6919,4.7152,434800.0
2006-04-11 11:30:00,6.08,6.1,6.08,6.09,432000.0,4.7152,4.7307,4.7152,4.7229,432000.0
2006-04-11 12:00:00,6.09,6.09,6.07,6.07,358800.0,4.7229,4.7229,4.7074,4.7074,358800.0
2006-04-11 12:30:00,6.07,6.07,6.06,6.06,426000.0,4.7074,4.7074,4.6997,4.6997,426000.0
2006-04-11 13:00:00,6.06,6.07,6.06,6.06,257600.0,4.6997,4.7074,4.6997,4.6997,257600.0
2006-04-11 13:30:00,6.06,6.07,6.05,6.06,633600.0,4.6997,4.7074,4.6919,4.6997,633600.0
2006-04-11 14:00:00,6.07,6.07,6.06,6.07,1253600.0,4.7074,4.7074,4.6997,4.7074,1253600.0
2006-04-11 14:30:00,6.07,6.07,6.06,6.07,620800.0,4.7074,4.7074,4.6997,4.7074,620800.0
2006-04-11 15:00:00,6.06,6.07,6.06,6.06,952800.0,4.6997,4.7074,4.6997,4.6997,952800.0
2006-04-11 15:30:00,6.06,6.06,6.05,6.06,1057200.0,4.6997,4.6997,4.6919,4.6997,1057200.0
2006-04-12 09:30:00,6.06,6.08,6.05,6.05,642800.0,4.6997,4.7152,4.6919,4.6919,642800.0
2006-04-12 10:00:00,6.05,6.07,6.04,6.05,1294400.0,4.6919,4.7074,4.6842,4.6919,1294400.0
2006-04-12 10:30:00,6.05,6.05,6.03,6.05,669200.0,4.6919,4.6919,4.6764,4.6919,669200.0
2006-04-12 11:00:00,6.06,6.07,6.05,6.07,477200.0,4.6997,4.7074,4.6919,4.7074,477200.0
2006-04-12 11:30:00,6.07,6.08,6.06,6.08,740000.0,4.7074,4.7152,4.6997,4.7152,740000.0
2006-04-12 12:00:00,6.08,6.08,6.07,6.08,307200.0,4.7152,4.7152,4.7074,4.7152,307200.0
2006-04-12 12:30:00,6.08,6.09,6.08,6.09,259200.0,4.7152,4.7229,4.7152,4.7229,259200.0
2006-04-12 13:00:00,6.09,6.1,6.09,6.09,308800.0,4.7229,4.7307,4.7229,4.7229,308800.0
2006-04-12 13:30:00,6.09,6.09,6.06,6.07,482400.0,4.7229,4.7229,4.6997,4.7074,482400.0
2006-04-12 14:00:00,6.07,6.07,6.05,6.06,355200.0,4.7074,4.7074,4.6919,4.6997,355200.0
2006-04-12 14:30:00,6.06,6.06,6.05,6.06,384800.0,4.6997,4.6997,4.6919,4.6997,384800.0
2006-04-12 15:00:00,6.05,6.06,6.05,6.05,318400.0,4.6919,4.6997,4.6919,4.6919,318400.0
2006-04-12 15:30:00,6.05,6.06,6.05,6.06,637600.0,4.6919,4.6997,4.6919,4.6997,637600.0
2006-04-13 09:30:00,6.05,6.06,6.04,6.04,900800.0,4.6919,4.6997,4.6842,4.6842,900800.0
2006-04-13 10:00:00,6.04,6.06,6.04,6.05,469600.0,4.6842,4.6997,4.6842,4.6919,469600.0
2006-04-13 10:30:00,6.05,6.06,6.05,6.06,382000.0,4.6919,4.6997,4.6919,4.6997,382000.0
2006-04-13 11:00:00,6.06,6.08,6.06,6.07,228800.0,4.6997,4.7152,4.6997,4.7074,228800.0
2006-04-13 11:30:00,6.07,6.08,6.06,6.08,204400.0,4.7074,4.7152,4.6997,4.7152,204400.0
2006-04-13 12:00:00,6.08,6.09,6.07,6.07,299200.0,4.7152,4.7229,4.7074,4.7074,299200.0
2006-04-13 12:30:00,6.07,6.07,6.06,6.07,159600.0,4.7074,4.7074,4.6997,4.7074,159600.0
2006-04-13 13:00:00,6.07,6.07,6.06,6.07,174800.0,4.7074,4.7074,4.6997,4.7074,174800.0
2006-04-13 13:30:00,6.08,6.09,6.07,6.08,119200.0,4.7152,4.7229,4.7074,4.7152,119200.0
2006-04-13 14:00:00,6.09,6.09,6.08,6.08,304400.0,4.7229,4.7229,4.7152,4.7152,304400.0
2006-04-13 14:30:00,6.08,6.08,6.06,6.06,358400.0,4.7152,4.7152,4.6997,4.6997,358400.0
2006-04-13 15:00:00,6.06,6.08,6.06,6.06,369600.0,4.6997,4.7152,4.6997,4.6997,369600.0
2006-04-13 15:30:00,6.06,6.06,6.05,6.05,852800.0,4.6997,4.6997,4.6919,4.6919,852800.0
2006-04-17 09:30:00,6.04,6.07,6.03,6.06,348800.0,4.6842,4.7074,4.6764,4.6997,348800.0
2006-04-17 10:00:00,6.06,6.07,6.06,6.07,278800.0,4.6997,4.7074,4.6997,4.7074,278800.0
2006-04-17 10:30:00,6.07,6.07,6.04,6.05,343600.0,4.7074,4.7074,4.6842,4.6919,343600.0
2006-04-17 11:00:00,6.06,6.06,6.04,6.05,334400.0,4.6997,4.6997,4.6842,4.6919,334400.0
2006-04-17 11:30:00,6.05,6.06,6.05,6.06,245600.0,4.6919,4.6997,4.6919,4.6997,245600.0
2006-04-17 12:00:00,6.05,6.06,6.05,6.05,216400.0,4.6919,4.6997,4.6919,4.6919,216400.0
2006-04-17 12:30:00,6.05,6.05,6.04,6.05,1274800.0,4.6919,4.6919,4.6842,4.6919,1274800.0
2006-04-17 13:00:00,6.05,6.05,6.02,6.03,500400.0,4.6919,4.6919,4.6687,4.6764,500400.0
2006-04-17 13:30:00,6.03,6.03,6.0,6.0,597600.0,4.6764,4.6764,4.6531,4.6531,597600.0
2006-04-17 14:00:00,6.0,6.0,5.99,6.0,492400.0,4.6531,4.6531,4.6454,4.6531,492400.0
2006-04-17 14:30:00,6.0,6.0,5.99,6.0,1598000.0,4.6531,4.6531,4.6454,4.6531,1598000.0
2006-04-17 15:00:00,5.99,6.0,5.99,6.0,731600.0,4.6454,4.6531,4.6454,4.6531,731600.0
2006-04-17 15:30:00,6.0,6.0,6.0,6.0,574400.0,4.6531,4.6531,4.6531,4.6531,574400.0
2006-04-18 09:30:00,6.0,6.1,6.0,6.06,548800.0,4.6531,4.7307,4.6531,4.6997,548800.0
2006-04-18 10:00:00,6.06,6.06,6.05,6.05,310400.0,4.6997,4.6997,4.6919,4.6919,310400.0
2006-04-18 10:30:00,6.05,6.06,6.05,6.06,193600.0,4.6919,4.6997,4.6919,4.6997,193600.0
2006-04-18 11:00:00,6.06,6.07,6.05,6.07,316000.0,4.6997,4.7074,4.6919,4.7074,316000.0
2006-04-18 11:30:00,6.07,6.08,6.06,6.07,251200.0,4.7074,4.7152,4.6997,4.7074,251200.0
2006-04-18 12:00:00,6.07,6.07,6.07,6.07,209200.0,4.7074,4.7074,4.7074,4.7074,209200.0
2006-04-18 12:30:00,6.07,6.08,6.07,6.08,182000.0,4.7074,4.7152,4.7074,4.7152,182000.0
2006-04-18 13:00:00,6.08,6.09,6.07,6.08,179200.0,4.7152,4.7229,4.7074,4.7152,179200.0
2006-04-18 13:30:00,6.08,6.08,6.04,6.05,367200.0,4.7152,4.7152,4.6842,4.6919,367200.0
2006-04-18 14:00:00,6.05,6.1,6.05,6.09,658000.0,4.6919,4.7307,4.6919,4.7229,658000.0
2006-04-18 14:30:00,6.09,6.09,6.06,6.09,638000.0,4.7229,4.7229,4.6997,4.7229,638000.0
2006-04-18 15:00:00,6.09,6.12,6.09,6.11,450000.0,4.7229,4.7462,4.7229,4.7384,450000.0
2006-04-18 15:30:00,6.11,6.12,6.1,6.1,501200.0,4.7384,4.7462,4.7307,4.7307,501200.0
2006-04-19 09:30:00,6.09,6.13,6.09,6.1,312400.0,4.7229,4.754,4.7229,4.7307,312400.0
2006-04-19 10:00:00,6.1,6.12,6.07,6.07,431600.0,4.7307,4.7462,4.7074,4.7074,431600.0
2006-04-19 10:30:00,6.07,6.07,6.06,6.06,445200.0,4.7074,4.7074,4.6997,4.6997,445200.0
2006-04-19 11:00:00,6.06,6.07,6.05,6.07,419600.0,4.6997,4.7074,4.6919,4.7074,419600.0
2006-04-19 11:30:00,6.07,6.1,6.07,6.09,174400.0,4.7074,4.7307,4.7074,4.7229,174400.0
2006-04-19 12:00:00,6.09,6.11,6.09,6.1,201600.0,4.7229,4.7384,4.7229,4.7307,201600.0
2006-04-19 12:30:00,6.1,6.1,6.08,6.08,190000.0,4.7307,4.7307,4.7152,4.7152,190000.0
2006-04-19 13:00:00,6.08,6.09,6.07,6.07,556800.0,4.7152,4.7229,4.7074,4.7074,556800.0
2006-04-19 13:30:00,6.08,6.08,6.06,6.07,404800.0,4.7152,4.7152,4.6997,4.7074,404800.0
2006-04-19 14:00:00,6.07,6.07,6.06,6.07,284000.0,4.7074,4.7074,4.6997,4.7074,284000.0
2006-04-19 14:30:00,6.07,6.11,6.07,6.1,234800.0,4.7074,4.7384,4.7074,4.7307,234800.0
2006-04-19 15:00:00,6.1,6.13,6.1,6.12,675200.0,4.7307,4.754,4.7307,4.7462,675200.0
2006-04-19 15:30:00,6.12,6.13,6.11,6.12,674000.0,4.7462,4.754,4.7384,4.7462,674000.0
2006-04-20 09:30:00,6.1,6.11,6.08,6.1,329200.0,4.7307,4.7384,4.7152,4.7307,329200.0
2006-04-20 10:00:00,6.1,6.19,6.1,6.18,357200.0,4.7307,4.8005,4.7307,4.7927,357200.0
2006-04-20 10:30:00,6.18,6.18,6.14,6.14,356400.0,4.7927,4.7927,4.7617,4.7617,356400.0
2006-04-20 11:00:00,6.14,6.15,6.12,6.13,254000.0,4.7617,4.7695,4.7462,4.754,254000.0
2006-04-20 11:30:00,6.13,6.15,6.12,6.15,223600.0,4.754,4.7695,4.7462,4.7695,223600.0
2006-04-20 12:00:00,6.15,6.16,6.14,6.15,217600.0,4.7695,4.7772,4.7617,4.7695,217600.0
2006-04-20 12:30:00,6.15,6.16,6.15,6.16,121600.0,4.7695,4.7772,4.7695,4.7772,121600.0
2006-04-20 13:00:00,6.16,6.17,6.15,6.16,183600.0,4.7772,4.785,4.7695,4.7772,183600.0
2006-04-20 13:30:00,6.16,6.16,6.15,6.15,112400.0,4.7772,4.7772,4.7695,4.7695,112400.0
2006-04-20 14:00:00,6.15,6.16,6.15,6.16,153600.0,4.7695,4.7772,4.7695,4.7772,153600.0
2006-04-20 14:30:00,6.16,6.17,6.15,6.16,146800.0,4.7772,4.785,4.7695,4.7772,146800.0
2006-04-20 15:00:00,6.16,6.16,6.15,6.16,126000.0,4.7772,4.7772,4.7695,4.7772,126000.0
2006-04-20 15:30:00,6.16,6.16,6.14,6.14,872000.0,4.7772,4.7772,4.7617,4.7617,872000.0
2006-04-21 09:30:00,6.2,6.2,6.16,6.18,963200.0,4.8082,4.8082,4.7772,4.7927,963200.0
2006-04-21 10:00:00,6.18,6.19,6.16,6.16,270400.0,4.7927,4.8005,4.7772,4.7772,270400.0
2006-04-21 10:30:00,6.17,6.18,6.16,6.16,349200.0,4.785,4.7927,4.7772,4.7772,349200.0
2006-04-21 11:00:00,6.16,6.17,6.15,6.16,257200.0,4.7772,4.785,4.7695,4.7772,257200.0
2006-04-21 11:30:00,6.16,6.18,6.15,6.17,260800.0,4.7772,4.7927,4.7695,4.785,260800.0
2006-04-21 12:00:00,6.17,6.18,6.17,6.18,250000.0,4.785,4.7927,4.785,4.7927,250000.0
2006-04-21 12:30:00,6.18,6.18,6.17,6.17,96000.0,4.7927,4.7927,4.785,4.785,96000.0
2006-04-21 13:00:00,6.17,6.18,6.17,6.18,389200.0,4.785,4.7927,4.785,4.7927,389200.0
2006-04-21 13:30:00,6.18,6.19,6.16,6.16,504800.0,4.7927,4.8005,4.7772,4.7772,504800.0
2006-04-21 14:00:00,6.16,6.16,6.15,6.15,876400.0,4.7772,4.7772,4.7695,4.7695,876400.0
2006-04-21 14:30:00,6.15,6.15,6.13,6.13,1098000.0,4.7695,4.7695,4.754,4.754,1098000.0
2006-04-21 15:00:00,6.13,6.14,6.11,6.11,757600.0,4.754,4.7617,4.7384,4.7384,757600.0
2006-04-21 15:30:00,6.11,6.14,6.11,6.13,2345200.0,4.7384,4.7617,4.7384,4.754,2345200.0
2006-04-24 09:30:00,6.11,6.14,6.05,6.05,744400.0,4.7384,4.7617,4.6919,4.6919,744400.0
2006-04-24 10:00:00,6.05,6.06,6.03,6.05,760400.0,4.6919,4.6997,4.6764,4.6919,760400.0
2006-04-24 10:30:00,6.05,6.07,6.05,6.06,420000.0,4.6919,4.7074,4.6919,4.6997,420000.0
2006-04-24 11:00:00,6.06,6.06,6.02,6.03,510400.0,4.6997,4.6997,4.6687,4.6764,510400.0
2006-04-24 11:30:00,6.03,6.06,6.02,6.05,390800.0,4.6764,4.6997,4.6687,4.6919,390800.0
2006-04-24 12:00:00,6.06,6.07,6.05,6.06,247200.0,4.6997,4.7074,4.6919,4.6997,247200.0
2006-04-24 12:30:00,6.06,6.08,6.06,6.08,302800.0,4.6997,4.7152,4.6997,4.7152,302800.0
2006-04-24 13:00:00,6.08,6.08,6.06,6.06,278000.0,4.7152,4.7152,4.6997,4.6997,278000.0
2006-04-24 13:30:00,6.07,6.1,6.06,6.1,412400.0,4.7074,4.7307,4.6997,4.7307,412400.0
2006-04-24 14:00:00,6.1,6.1,6.07,6.08,306400.0,4.7307,4.7307,4.7074,4.7152,306400.0
2006-04-24 14:30:00,6.08,6.08,6.06,6.07,340000.0,4.7152,4.7152,4.6997,4.7074,340000.0
2006-04-24 15:00:00,6.07,6.08,6.06,6.06,276000.0,4.7074,4.7152,4.6997,4.6997,276000.0
2006-04-24 15:30:00,6.06,6.09,6.06,6.07,542000.0,4.6997,4.7229,4.6997,4.7074,542000.0
2006-04-25 09:30:00,6.07,6.08,6.04,6.08,182000.0,4.7074,4.7152,4.6842,4.7152,182000.0
2006-04-25 10:00:00,6.08,6.12,6.08,6.1,720800.0,4.7152,4.7462,4.7152,4.7307,720800.0
2006-04-25 10:30:00,6.1,6.13,6.1,6.12,253200.0,4.7307,4.754,4.7307,4.7462,253200.0
2006-04-25 11:00:00,6.12,6.13,6.1,6.13,260800.0,4.7462,4.754,4.7307,4.754,260800.0
2006-04-25 11:30:00,6.13,6.14,6.12,6.13,569600.0,4.754,4.7617,4.7462,4.754,569600.0
2006-04-25 12:00:00,6.13,6.13,6.11,6.12,177200.0,4.754,4.754,4.7384,4.7462,177200.0
2006-04-25 12:30:00,6.12,6.12,6.11,6.11,158000.0,4.7462,4.7462,4.7384,4.7384,158000.0
2006-04-25 13:00:00,6.11,6.11,6.09,6.1,516000.0,4.7384,4.7384,4.7229,4.7307,516000.0
2006-04-25 13:30:00,6.1,6.12,6.1,6.12,150800.0,4.7307,4.7462,4.7307,4.7462,150800.0
2006-04-25 14:00:00,6.12,6.13,6.12,6.12,272400.0,4.7462,4.754,4.7462,4.7462,272400.0
2006-04-25 14:30:00,6.12,6.12,6.08,6.08,538400.0,4.7462,4.7462,4.7152,4.7152,538400.0
2006-04-25 15:00:00,6.08,6.09,6.07,6.08,448000.0,4.7152,4.7229,4.7074,4.7152,448000.0
2006-04-25 15:30:00,6.08,6.09,6.07,6.08,514800.0,4.7152,4.7229,4.7074,4.7152,514800.0
2006-04-26 09:30:00,6.09,6.13,6.09,6.13,310400.0,4.7229,4.754,4.7229,4.754,310400.0
2006-04-26 10:00:00,6.13,6.15,6.11,6.12,1554000.0,4.754,4.7695,4.7384,4.7462,1554000.0
2006-04-26 10:30:00,6.12,6.13,6.1,6.11,630800.0,4.7462,4.754,4.7307,4.7384,630800.0
2006-04-26 11:00:00,6.11,6.12,6.1,6.1,567600.0,4.7384,4.7462,4.7307,4.7307,567600.0
2006-04-26 11:30:00,6.1,6.11,6.1,6.11,328800.0,4.7307,4.7384,4.7307,4.7384,328800.0
2006-04-26 12:00:00,6.11,6.11,6.1,6.1,370800.0,4.7384,4.7384,4.7307,4.7307,370800.0
2006-04-26 12:30:00,6.1,6.1,6.1,6.1,265600.0,4.7307,4.7307,4.7307,4.7307,265600.0
2006-04-26 13:00:00,6.1,6.11,6.09,6.09,385200.0,4.7307,4.7384,4.7229,4.7229,385200.0
2006-04-26 13:30:00,6.09,6.09,6.08,6.08,666800.0,4.7229,4.7229,4.7152,4.7152,666800.0
2006-04-26 14:00:00,6.08,6.08,6.05,6.06,1008000.0,4.7152,4.7152,4.6919,4.6997,1008000.0
2006-04-26 14:30:00,6.06,6.06,6.05,6.05,736800.0,4.6997,4.6997,4.6919,4.6919,736800.0
2006-04-26 15:00:00,6.05,6.05,6.04,6.05,738400.0,4.6919,4.6919,4.6842,4.6919,738400.0
2006-04-26 15:30:00,6.05,6.05,6.03,6.04,1623600.0,4.6919,4.6919,4.6764,4.6842,1623600.0
2006-04-27 09:30:00,6.04,6.04,5.97,5.99,1009200.0,4.6842,4.6842,4.6299,4.6454,1009200.0
2006-04-27 10:00:00,5.99,6.07,5.99,6.04,1746400.0,4.6454,4.7074,4.6454,4.6842,1746400.0
2006-04-27 10:30:00,6.03,6.08,6.02,6.07,1359600.0,4.6764,4.7152,4.6687,4.7074,1359600.0
2006-04-27 11:00:00,6.07,6.08,6.06,6.06,928800.0,4.7074,4.7152,4.6997,4.6997,928800.0
2006-04-27 11:30:00,6.06,6.08,6.06,6.08,437200.0,4.6997,4.7152,4.6997,4.7152,437200.0
2006-04-27 12:00:00,6.08,6.08,6.06,6.08,1096800.0,4.7152,4.7152,4.6997,4.7152,1096800.0
2006-04-27 12:30:00,6.08,6.08,6.06,6.08,1250400.0,4.7152,4.7152,4.6997,4.7152,1250400.0
2006-04-27 13:00:00,6.08,6.08,6.06,6.08,740400.0,4.7152,4.7152,4.6997,4.7152,740400.0
2006-04-27 13:30:00,6.08,6.08,6.06,6.07,486400.0,4.7152,4.7152,4.6997,4.7074,486400.0
2006-04-27 14:00:00,6.07,6.07,6.06,6.07,1904800.0,4.7074,4.7074,4.6997,4.7074,1904800.0
2006-04-27 14:30:00,6.07,6.07,6.06,6.07,548800.0,4.7074,4.7074,4.6997,4.7074,548800.0
2006-04-27 15:00:00,6.07,6.1,6.07,6.08,791200.0,4.7074,4.7307,4.7074,4.7152,791200.0
2006-04-27 15:30:00,6.08,6.08,6.07,6.07,1806800.0,4.7152,4.7152,4.7074,4.7074,1806800.0
2006-04-28 09:30:00,6.07,6.08,6.03,6.05,615600.0,4.7074,4.7152,4.6764,4.6919,615600.0
2006-04-28 10:00:00,6.05,6.1,6.04,6.1,816800.0,4.6919,4.7307,4.6842,4.7307,816800.0
2006-04-28 10:30:00,6.09,6.1,6.07,6.07,596000.0,4.7229,4.7307,4.7074,4.7074,596000.0
2006-04-28 11:00:00,6.07,6.08,6.06,6.06,481600.0,4.7074,4.7152,4.6997,4.6997,481600.0
2006-04-28 11:30:00,6.06,6.07,6.05,6.06,307600.0,4.6997,4.7074,4.6919,4.6997,307600.0
2006-04-28 12:00:00,6.06,6.06,6.05,6.05,345200.0,4.6997,4.6997,4.6919,4.6919,345200.0
2006-04-28 12:30:00,6.05,6.06,6.03,6.04,494400.0,4.6919,4.6997,4.6764,4.6842,494400.0
2006-04-28 13:00:00,6.03,6.04,6.03,6.04,456000.0,4.6764,4.6842,4.6764,4.6842,456000.0
2006-04-28 13:30:00,6.04,6.04,6.01,6.02,783200.0,4.6842,4.6842,4.6609,4.6687,783200.0
2006-04-28 14:00:00,6.02,6.02,6.01,6.01,386000.0,4.6687,4.6687,4.6609,4.6609,386000.0
2006-04-28 14:30:00,6.01,6.03,6.01,6.02,376800.0,4.6609,4.6764,4.6609,4.6687,376800.0
2006-04-28 15:00:00,6.02,6.02,6.0,6.02,894800.0,4.6687,4.6687,4.6531,4.6687,894800.0
2006-04-28 15:30:00,6.02,6.05,6.02,6.03,1458800.0,4.6687,4.6919,4.6687,4.6764,1458800.0
2006-05-01 09:30:00,6.06,6.11,6.04,6.04,895200.0,4.6997,4.7384,4.6842,4.6842,895200.0
2006-05-01 10:00:00,6.04,6.06,6.04,6.05,858800.0,4.6842,4.6997,4.6842,4.6919,858800.0
2006-05-01 10:30:00,6.05,6.05,6.04,6.05,467600.0,4.6919,4.6919,4.6842,4.6919,467600.0
2006-05-01 11:00:00,6.04,6.06,6.03,6.05,366800.0,4.6842,4.6997,4.6764,4.6919,366800.0
2006-05-01 11:30:00,6.06,6.07,6.04,6.06,535600.0,4.6997,4.7074,4.6842,4.6997,535600.0
2006-05-01 12:00:00,6.06,6.06,6.04,6.05,355200.0,4.6997,4.6997,4.6842,4.6919,355200.0
2006-05-01 12:30:00,6.05,6.05,6.04,6.05,114400.0,4.6919,4.6919,4.6842,4.6919,114400.0
2006-05-01 13:00:00,6.05,6.07,6.05,6.06,226000.0,4.6919,4.7074,4.6919,4.6997,226000.0
2006-05-01 13:30:00,6.06,6.08,6.06,6.07,638000.0,4.6997,4.7152,4.6997,4.7074,638000.0
2006-05-01 14:00:00,6.07,6.07,6.04,6.04,472800.0,4.7074,4.7074,4.6842,4.6842,472800.0
2006-05-01 14:30:00,6.04,6.05,6.02,6.03,768000.0,4.6842,4.6919,4.6687,4.6764,768000.0
2006-05-01 15:00:00,6.03,6.04,6.0,6.0,982400.0,4.6764,4.6842,4.6531,4.6531,982400.0
2006-05-01 15:30:00,6.0,6.0,5.97,5.98,1752400.0,4.6531,4.6531,4.6299,4.6376,1752400.0
2006-05-02 09:30:00,5.98,6.01,5.93,5.95,1368000.0,4.6376,4.6609,4.5989,4.6144,1368000.0
2006-05-02 10:00:00,5.95,5.96,5.93,5.96,858000.0,4.6144,4.6221,4.5989,4.6221,858000.0
2006-05-02 10:30:00,5.96,5.96,5.95,5.96,1589200.0,4.6221,4.6221,4.6144,4.6221,1589200.0
2006-05-02 11:00:00,5.96,5.97,5.95,5.95,1684000.0,4.6221,4.6299,4.6144,4.6144,1684000.0
2006-05-02 11:30:00,5.95,5.98,5.95,5.96,621200.0,4.6144,4.6376,4.6144,4.6221,621200.0
2006-05-02 12:00:00,5.96,5.97,5.96,5.96,799600.0,4.6221,4.6299,4.6221,4.6221,799600.0
2006-05-02 12:30:00,5.96,5.99,5.96,5.99,785600.0,4.6221,4.6454,4.6221,4.6454,785600.0
2006-05-02 13:00:00,5.99,6.04,5.99,6.03,1764000.0,4.6454,4.6842,4.6454,4.6764,1764000.0
2006-05-02 13:30:00,6.04,6.04,6.02,6.02,436400.0,4.6842,4.6842,4.6687,4.6687,436400.0
2006-05-02 14:00:00,6.02,6.03,6.0,6.0,928400.0,4.6687,4.6764,4.6531,4.6531,928400.0
2006-05-02 14:30:00,6.0,6.0,5.98,5.98,834000.0,4.6531,4.6531,4.6376,4.6376,834000.0
2006-05-02 15:00:00,5.98,5.99,5.97,5.97,1353600.0,4.6376,4.6454,4.6299,4.6299,1353600.0
2006-05-02 15:30:00,5.98,5.99,5.97,5.98,1190400.0,4.6376,4.6454,4.6299,4.6376,1190400.0
2006-05-03 09:30:00,5.99,5.99,5.93,5.94,3136400.0,4.6454,4.6454,4.5989,4.6066,3136400.0
2006-05-03 10:00:00,5.94,5.94,5.9,5.92,1530800.0,4.6066,4.6066,4.5756,4.5911,1530800.0
2006-05-03 10:30:00,5.93,5.93,5.92,5.93,1147600.0,4.5989,4.5989,4.5911,4.5989,1147600.0
2006-05-03 11:00:00,5.93,5.93,5.92,5.93,1593200.0,4.5989,4.5989,4.5911,4.5989,1593200.0
2006-05-03 11:30:00,5.93,5.93,5.91,5.92,1315600.0,4.5989,4.5989,4.5833,4.5911,1315600.0
2006-05-03 12:00:00,5.92,5.92,5.87,5.89,2368400.0,4.5911,4.5911,4.5523,4.5678,2368400.0
2006-05-03 12:30:00,5.89,5.89,5.86,5.86,943200.0,4.5678,4.5678,4.5446,4.5446,943200.0
2006-05-03 13:00:00,5.86,5.88,5.85,5.87,962400.0,4.5446,4.5601,4.5368,4.5523,962400.0
2006-05-03 13:30:00,5.88,5.89,5.87,5.89,791600.0,4.5601,4.5678,4.5523,4.5678,791600.0
2006-05-03 14:00:00,5.89,5.89,5.86,5.86,1086400.0,4.5678,4.5678,4.5446,4.5446,1086400.0
2006-05-03 14:30:00,5.86,5.87,5.85,5.85,2236000.0,4.5446,4.5523,4.5368,4.5368,2236000.0
2006-05-03 15:00:00,5.85,5.86,5.83,5.84,2093200.0,4.5368,4.5446,4.5213,4.5291,2093200.0
2006-05-03 15:30:00,5.84,5.86,5.84,5.85,2776800.0,4.5291,4.5446,4.5291,4.5368,2776800.0
2006-05-04 09:30:00,5.86,6.41,5.86,5.92,3126000.0,4.5446,4.9711,4.5446,4.5911,3126000.0
2006-05-04 10:00:00,5.92,5.98,5.91,5.92,2879200.0,4.5911,4.6376,4.5833,4.5911,2879200.0
2006-05-04 10:30:00,5.93,5.94,5.92,5.92,1179200.0,4.5989,4.6066,4.5911,4.5911,1179200.0
2006-05-04 11:00:00,5.92,5.94,5.92,5.94,924000.0,4.5911,4.6066,4.5911,4.6066,924000.0
2006-05-04 11:30:00,5.93,5.96,5.93,5.96,950000.0,4.5989,4.6221,4.5989,4.6221,950000.0
2006-05-04 12:00:00,5.97,5.99,5.95,5.97,762400.0,4.6299,4.6454,4.6144,4.6299,762400.0
2006-05-04 12:30:00,5.97,5.98,5.95,5.98,412000.0,4.6299,4.6376,4.6144,4.6376,412000.0
2006-05-04 13:00:00,5.98,6.0,5.97,6.0,256400.0,4.6376,4.6531,4.6299,4.6531,256400.0
2006-05-04 13:30:00,6.0,6.01,5.99,6.01,721200.0,4.6531,4.6609,4.6454,4.6609,721200.0
2006-05-04 14:00:00,6.01,6.02,6.01,6.02,1020000.0,4.6609,4.6687,4.6609,4.6687,1020000.0
2006-05-04 14:30:00,6.02,6.06,6.02,6.04,1190800.0,4.6687,4.6997,4.6687,4.6842,1190800.0
2006-05-04 15:00:00,6.04,6.05,6.03,6.04,860800.0,4.6842,4.6919,4.6764,4.6842,860800.0
2006-05-04 15:30:00,6.04,6.05,6.01,6.01,1399600.0,4.6842,4.6919,4.6609,4.6609,1399600.0
2006-05-05 09:30:00,6.08,6.11,6.05,6.09,1225200.0,4.7152,4.7384,4.6919,4.7229,1225200.0
2006-05-05 10:00:00,6.09,6.09,6.07,6.07,1166000.0,4.7229,4.7229,4.7074,4.7074,1166000.0
2006-05-05 10:30:00,6.07,6.09,6.07,6.08,500400.0,4.7074,4.7229,4.7074,4.7152,500400.0
2006-05-05 11:00:00,6.08,6.08,6.05,6.06,384400.0,4.7152,4.7152,4.6919,4.6997,384400.0
2006-05-05 11:30:00,6.06,6.08,6.06,6.07,473600.0,4.6997,4.7152,4.6997,4.7074,473600.0
2006-05-05 12:00:00,6.07,6.08,6.06,6.08,354400.0,4.7074,4.7152,4.6997,4.7152,354400.0
2006-05-05 12:30:00,6.07,6.09,6.07,6.08,362000.0,4.7074,4.7229,4.7074,4.7152,362000.0
2006-05-05 13:00:00,6.08,6.09,6.08,6.09,317600.0,4.7152,4.7229,4.7152,4.7229,317600.0
2006-05-05 13:30:00,6.09,6.1,6.08,6.09,299600.0,4.7229,4.7307,4.7152,4.7229,299600.0
2006-05-05 14:00:00,6.09,6.1,6.07,6.1,697600.0,4.7229,4.7307,4.7074,4.7307,697600.0
2006-05-05 14:30:00,6.1,6.12,6.1,6.1,741600.0,4.7307,4.7462,4.7307,4.7307,741600.0
2006-05-05 15:00:00,6.1,6.11,6.09,6.09,796000.0,4.7307,4.7384,4.7229,4.7229,796000.0
2006-05-05 15:30:00,6.1,6.1,6.09,6.1,977200.0,4.7307,4.7307,4.7229,4.7307,977200.0
2006-05-08 09:30:00,6.07,6.16,6.06,6.16,866800.0,4.7074,4.7772,4.6997,4.7772,866800.0
2006-05-08 10:00:00,6.16,6.2,6.16,6.19,1286000.0,4.7772,4.8082,4.7772,4.8005,1286000.0
2006-05-08 10:30:00,6.2,6.2,6.15,6.15,871600.0,4.8082,4.8082,4.7695,4.7695,871600.0
2006-05-08 11:00:00,6.15,6.23,6.15,6.22,1012000.0,4.7695,4.8315,4.7695,4.8238,1012000.0
2006-05-08 11:30:00,6.23,6.23,6.2,6.22,686800.0,4.8315,4.8315,4.8082,4.8238,686800.0
2006-05-08 12:00:00,6.22,6.23,6.21,6.21,460800.0,4.8238,4.8315,4.816,4.816,460800.0
2006-05-08 12:30:00,6.21,6.23,6.21,6.22,608800.0,4.816,4.8315,4.816,4.8238,608800.0
2006-05-08 13:00:00,6.22,6.22,6.21,6.21,420800.0,4.8238,4.8238,4.816,4.816,420800.0
2006-05-08 13:30:00,6.21,6.22,6.18,6.19,470000.0,4.816,4.8238,4.7927,4.8005,470000.0
2006-05-08 14:00:00,6.18,6.21,6.18,6.18,700000.0,4.7927,4.816,4.7927,4.7927,700000.0
2006-05-08 14:30:00,6.18,6.19,6.17,6.19,627200.0,4.7927,4.8005,4.785,4.8005,627200.0
2006-05-08 15:00:00,6.19,6.21,6.16,6.16,662400.0,4.8005,4.816,4.7772,4.7772,662400.0
2006-05-08 15:30:00,6.16,6.17,6.14,6.15,1102800.0,4.7772,4.785,4.7617,4.7695,1102800.0
2006-05-09 09:30:00,6.14,6.17,6.14,6.16,388400.0,4.7753,4.7986,4.7753,4.7908,388400.0
2006-05-09 10:00:00,6.16,6.18,6.14,6.15,424400.0,4.7908,4.8064,4.7753,4.7831,424400.0
2006-05-09 10:30:00,6.15,6.17,6.15,6.16,239600.0,4.7831,4.7986,4.7831,4.7908,239600.0
2006-05-09 11:00:00,6.17,6.17,6.14,6.16,420800.0,4.7986,4.7986,4.7753,4.7908,420800.0
2006-05-09 11:30:00,6.15,6.17,6.13,6.13,350000.0,4.7831,4.7986,4.7675,4.7675,350000.0
2006-05-09 12:00:00,6.14,6.15,6.13,6.15,282000.0,4.7753,4.7831,4.7675,4.7831,282000.0
2006-05-09 12:30:00,6.15,6.18,6.15,6.18,323600.0,4.7831,4.8064,4.7831,4.8064,323600.0
2006-05-09 13:00:00,6.18,6.18,6.17,6.18,452000.0,4.8064,4.8064,4.7986,4.8064,452000.0
2006-05-09 13:30:00,6.18,6.18,6.17,6.17,542800.0,4.8064,4.8064,4.7986,4.7986,542800.0
2006-05-09 14:00:00,6.17,6.17,6.15,6.16,521600.0,4.7986,4.7986,4.7831,4.7908,521600.0
2006-05-09 14:30:00,6.15,6.16,6.15,6.16,452400.0,4.7831,4.7908,4.7831,4.7908,452400.0
2006-05-09 15:00:00,6.16,6.16,6.14,6.15,595600.0,4.7908,4.7908,4.7753,4.7831,595600.0
2006-05-09 15:30:00,6.15,6.15,6.13,6.14,1261200.0,4.7831,4.7831,4.7675,4.7753,1261200.0
2006-05-10 09:30:00,6.11,6.12,6.08,6.09,981200.0,4.752,4.7597,4.7286,4.7364,981200.0
2006-05-10 10:00:00,6.09,6.1,6.08,6.09,495600.0,4.7364,4.7442,4.7286,4.7364,495600.0
2006-05-10 10:30:00,6.09,6.11,6.09,6.1,461200.0,4.7364,4.752,4.7364,4.7442,461200.0
2006-05-10 11:00:00,6.1,6.11,6.09,6.1,421200.0,4.7442,4.752,4.7364,4.7442,421200.0
2006-05-10 11:30:00,6.1,6.11,6.09,6.11,224000.0,4.7442,4.752,4.7364,4.752,224000.0
2006-05-10 12:00:00,6.11,6.12,6.1,6.12,162800.0,4.752,4.7597,4.7442,4.7597,162800.0
2006-05-10 12:30:00,6.12,6.13,6.11,6.13,276000.0,4.7597,4.7675,4.752,4.7675,276000.0
2006-05-10 13:00:00,6.13,6.13,6.12,6.13,170800.0,4.7675,4.7675,4.7597,4.7675,170800.0
2006-05-10 13:30:00,6.13,6.13,6.11,6.12,195200.0,4.7675,4.7675,4.752,4.7597,195200.0
2006-05-10 14:00:00,6.12,6.13,6.08,6.09,666800.0,4.7597,4.7675,4.7286,4.7364,666800.0
2006-05-10 14:30:00,6.09,6.11,6.07,6.1,652400.0,4.7364,4.752,4.7208,4.7442,652400.0
2006-05-10 15:00:00,6.1,6.11,6.09,6.1,345600.0,4.7442,4.752,4.7364,4.7442,345600.0
2006-05-10 15:30:00,6.09,6.1,6.09,6.1,457600.0,4.7364,4.7442,4.7364,4.7442,457600.0
2006-05-11 09:30:00,6.07,6.08,6.02,6.04,591200.0,4.7208,4.7286,4.682,4.6975,591200.0
2006-05-11 10:00:00,6.04,6.06,6.03,6.04,714400.0,4.6975,4.7131,4.6897,4.6975,714400.0
2006-05-11 10:30:00,6.04,6.04,6.02,6.04,729600.0,4.6975,4.6975,4.682,4.6975,729600.0
2006-05-11 11:00:00,6.04,6.04,6.03,6.03,532000.0,4.6975,4.6975,4.6897,4.6897,532000.0
2006-05-11 11:30:00,6.03,6.04,6.02,6.03,700400.0,4.6897,4.6975,4.682,4.6897,700400.0
2006-05-11 12:00:00,6.03,6.03,6.01,6.01,1081600.0,4.6897,4.6897,4.6742,4.6742,1081600.0
2006-05-11 12:30:00,6.01,6.01,5.99,5.99,554400.0,4.6742,4.6742,4.6586,4.6586,554400.0
2006-05-11 13:00:00,5.99,5.99,5.97,5.98,732000.0,4.6586,4.6586,4.6431,4.6509,732000.0
2006-05-11 13:30:00,5.98,5.98,5.97,5.97,393200.0,4.6509,4.6509,4.6431,4.6431,393200.0
2006-05-11 14:00:00,5.97,5.99,5.97,5.98,377600.0,4.6431,4.6586,4.6431,4.6509,377600.0
2006-05-11 14:30:00,5.98,5.98,5.97,5.98,320000.0,4.6509,4.6509,4.6431,4.6509,320000.0
2006-05-11 15:00:00,5.98,5.98,5.97,5.98,539600.0,4.6509,4.6509,4.6431,4.6509,539600.0
2006-05-11 15:30:00,5.98,6.0,5.97,5.99,1120000.0,4.6509,4.6664,4.6431,4.6586,1120000.0
2006-05-12 09:30:00,5.99,6.01,5.95,5.98,854400.0,4.6586,4.6742,4.6275,4.6509,854400.0
2006-05-12 10:00:00,5.98,5.99,5.95,5.95,1222800.0,4.6509,4.6586,4.6275,4.6275,1222800.0
2006-05-12 10:30:00,5.95,5.99,5.94,5.97,1310000.0,4.6275,4.6586,4.6197,4.6431,1310000.0
2006-05-12 11:00:00,5.97,5.97,5.95,5.95,1942000.0,4.6431,4.6431,4.6275,4.6275,1942000.0
2006-05-12 11:30:00,5.95,5.95,5.93,5.93,534000.0,4.6275,4.6275,4.612,4.612,534000.0
2006-05-12 12:00:00,5.93,5.96,5.93,5.96,256000.0,4.612,4.6353,4.612,4.6353,256000.0
2006-05-12 12:30:00,5.96,5.96,5.93,5.96,334400.0,4.6353,4.6353,4.612,4.6353,334400.0
2006-05-12 13:00:00,5.95,5.96,5.89,5.91,734000.0,4.6275,4.6353,4.5809,4.5964,734000.0
2006-05-12 13:30:00,5.91,5.94,5.91,5.93,324000.0,4.5964,4.6197,4.5964,4.612,324000.0
2006-05-12 14:00:00,5.93,5.95,5.93,5.93,446000.0,4.612,4.6275,4.612,4.612,446000.0
2006-05-12 14:30:00,5.93,5.93,5.91,5.91,892800.0,4.612,4.612,4.5964,4.5964,892800.0
2006-05-12 15:00:00,5.91,5.91,5.89,5.9,470800.0,4.5964,4.5964,4.5809,4.5886,470800.0
2006-05-12 15:30:00,5.9,5.9,5.86,5.86,1537200.0,4.5886,4.5886,4.5575,4.5575,1537200.0
2006-05-15 09:30:00,5.86,5.92,5.83,5.91,681200.0,4.5575,4.6042,4.5342,4.5964,681200.0
2006-05-15 10:00:00,5.91,5.98,5.9,5.97,895200.0,4.5964,4.6509,4.5886,4.6431,895200.0
2006-05-15 10:30:00,5.97,5.98,5.92,5.92,469600.0,4.6431,4.6509,4.6042,4.6042,469600.0
2006-05-15 11:00:00,5.92,6.0,5.92,5.99,998000.0,4.6042,4.6664,4.6042,4.6586,998000.0
2006-05-15 11:30:00,5.99,6.01,5.98,6.01,1076000.0,4.6586,4.6742,4.6509,4.6742,1076000.0
2006-05-15 12:00:00,6.01,6.02,6.0,6.01,956800.0,4.6742,4.682,4.6664,4.6742,956800.0
2006-05-15 12:30:00,6.01,6.02,6.0,6.0,253600.0,4.6742,4.682,4.6664,4.6664,253600.0
2006-05-15 13:00:00,6.0,6.01,5.98,5.99,299600.0,4.6664,4.6742,4.6509,4.6586,299600.0
2006-05-15 13:30:00,5.98,5.99,5.93,5.95,429200.0,4.6509,4.6586,4.612,4.6275,429200.0
2006-05-15 14:00:00,5.95,5.98,5.94,5.98,816800.0,4.6275,4.6509,4.6197,4.6509,816800.0
2006-05-15 14:30:00,5.98,5.99,5.96,5.97,360400.0,4.6509,4.6586,4.6353,4.6431,360400.0
2006-05-15 15:00:00,5.97,5.98,5.96,5.97,857600.0,4.6431,4.6509,4.6353,4.6431,857600.0
2006-05-15 15:30:00,5.97,5.99,5.96,5.98,1341200.0,4.6431,4.6586,4.6353,4.6509,1341200.0
2006-05-16 09:30:00,5.97,6.01,5.87,5.96,1015600.0,4.6431,4.6742,4.5653,4.6353,1015600.0
2006-05-16 10:00:00,5.96,5.98,5.89,5.9,1328400.0,4.6353,4.6509,4.5809,4.5886,1328400.0
2006-05-16 10:30:00,5.9,5.96,5.9,5.96,940800.0,4.5886,4.6353,4.5886,4.6353,940800.0
2006-05-16 11:00:00,5.96,5.97,5.93,5.97,1945200.0,4.6353,4.6431,4.612,4.6431,1945200.0
2006-05-16 11:30:00,5.96,5.97,5.94,5.96,905600.0,4.6353,4.6431,4.6197,4.6353,905600.0
2006-05-16 12:00:00,5.96,5.96,5.94,5.96,539200.0,4.6353,4.6353,4.6197,4.6353,539200.0
2006-05-16 12:30:00,5.96,5.98,5.95,5.97,868400.0,4.6353,4.6509,4.6275,4.6431,868400.0
2006-05-16 13:00:00,5.97,5.98,5.96,5.97,724800.0,4.6431,4.6509,4.6353,4.6431,724800.0
2006-05-16 13:30:00,5.97,5.99,5.95,5.98,628800.0,4.6431,4.6586,4.6275,4.6509,628800.0
2006-05-16 14:00:00,5.98,5.99,5.96,5.96,927600.0,4.6509,4.6586,4.6353,4.6353,927600.0
2006-05-16 14:30:00,5.96,5.97,5.96,5.96,797600.0,4.6353,4.6431,4.6353,4.6353,797600.0
2006-05-16 15:00:00,5.96,5.96,5.94,5.95,659600.0,4.6353,4.6353,4.6197,4.6275,659600.0
2006-05-16 15:30:00,5.95,5.96,5.93,5.94,1738000.0,4.6275,4.6353,4.612,4.6197,1738000.0
2006-05-17 09:30:00,5.91,5.94,5.89,5.9,804800.0,4.5964,4.6197,4.5809,4.5886,804800.0
2006-05-17 10:00:00,5.9,5.92,5.88,5.9,988800.0,4.5886,4.6042,4.5731,4.5886,988800.0
2006-05-17 10:30:00,5.9,5.92,5.89,5.91,623200.0,4.5886,4.6042,4.5809,4.5964,623200.0
2006-05-17 11:00:00,5.91,5.92,5.86,5.86,691600.0,4.5964,4.6042,4.5575,4.5575,691600.0
2006-05-17 11:30:00,5.85,5.89,5.85,5.88,1489200.0,4.5497,4.5809,4.5497,4.5731,1489200.0
2006-05-17 12:00:00,5.88,5.91,5.88,5.91,571200.0,4.5731,4.5964,4.5731,4.5964,571200.0
2006-05-17 12:30:00,5.91,5.93,5.9,5.93,463600.0,4.5964,4.612,4.5886,4.612,463600.0
2006-05-17 13:00:00,5.93,5.93,5.91,5.92,563600.0,4.612,4.612,4.5964,4.6042,563600.0
2006-05-17 13:30:00,5.92,5.95,5.92,5.95,572800.0,4.6042,4.6275,4.6042,4.6275,572800.0
2006-05-17 14:00:00,5.94,5.95,5.93,5.94,894800.0,4.6197,4.6275,4.612,4.6197,894800.0
2006-05-17 14:30:00,5.94,5.94,5.9,5.9,812000.0,4.6197,4.6197,4.5886,4.5886,812000.0
2006-05-17 15:00:00,5.9,5.92,5.9,5.92,961600.0,4.5886,4.6042,4.5886,4.6042,961600.0
2006-05-17 15:30:00,5.92,5.92,5.9,5.91,1676800.0,4.6042,4.6042,4.5886,4.5964,1676800.0
2006-05-18 09:30:00,5.92,6.01,5.9,5.96,1047200.0,4.6042,4.6742,4.5886,4.6353,1047200.0
2006-05-18 10:00:00,5.96,5.97,5.92,5.95,811200.0,4.6353,4.6431,4.6042,4.6275,811200.0
2006-05-18 10:30:00,5.95,5.95,5.9,5.91,619200.0,4.6275,4.6275,4.5886,4.5964,619200.0
2006-05-18 11:00:00,5.9,5.92,5.88,5.92,548400.0,4.5886,4.6042,4.5731,4.6042,548400.0
2006-05-18 11:30:00,5.92,5.95,5.91,5.91,755600.0,4.6042,4.6275,4.5964,4.5964,755600.0
2006-05-18 12:00:00,5.91,5.94,5.91,5.93,511200.0,4.5964,4.6197,4.5964,4.612,511200.0
2006-05-18 12:30:00,5.93,5.94,5.91,5.92,321200.0,4.612,4.6197,4.5964,4.6042,321200.0
2006-05-18 13:00:00,5.92,5.94,5.92,5.94,587600.0,4.6042,4.6197,4.6042,4.6197,587600.0
2006-05-18 13:30:00,5.94,5.97,5.94,5.97,658000.0,4.6197,4.6431,4.6197,4.6431,658000.0
2006-05-18 14:00:00,5.97,5.98,5.96,5.97,765200.0,4.6431,4.6509,4.6353,4.6431,765200.0
2006-05-18 14:30:00,5.98,5.98,5.97,5.98,400400.0,4.6509,4.6509,4.6431,4.6509,400400.0
2006-05-18 15:00:00,5.98,5.98,5.96,5.96,890000.0,4.6509,4.6509,4.6353,4.6353,890000.0
2006-05-18 15:30:00,5.96,5.98,5.96,5.96,1487200.0,4.6353,4.6509,4.6353,4.6353,1487200.0
2006-05-19 09:30:00,6.0,6.04,5.99,6.0,1964000.0,4.6664,4.6975,4.6586,4.6664,1964000.0
2006-05-19 10:00:00,6.0,6.0,5.93,5.95,853600.0,4.6664,4.6664,4.612,4.6275,853600.0
2006-05-19 10:30:00,5.95,5.99,5.95,5.97,836000.0,4.6275,4.6586,4.6275,4.6431,836000.0
2006-05-19 11:00:00,5.97,5.97,5.93,5.96,992000.0,4.6431,4.6431,4.612,4.6353,992000.0
2006-05-19 11:30:00,5.96,5.97,5.94,5.95,594400.0,4.6353,4.6431,4.6197,4.6275,594400.0
2006-05-19 12:00:00,5.95,5.98,5.95,5.96,306800.0,4.6275,4.6509,4.6275,4.6353,306800.0
2006-05-19 12:30:00,5.96,6.02,5.96,6.0,579600.0,4.6353,4.682,4.6353,4.6664,579600.0
2006-05-19 13:00:00,6.0,6.02,5.99,6.0,672000.0,4.6664,4.682,4.6586,4.6664,672000.0
2006-05-19 13:30:00,6.0,6.0,5.99,6.0,463600.0,4.6664,4.6664,4.6586,4.6664,463600.0
2006-05-19 14:00:00,5.99,6.01,5.99,5.99,549200.0,4.6586,4.6742,4.6586,4.6586,549200.0
2006-05-19 14:30:00,5.99,6.0,5.94,5.94,414800.0,4.6586,4.6664,4.6197,4.6197,414800.0
2006-05-19 15:00:00,5.95,5.97,5.93,5.97,383600.0,4.6275,4.6431,4.612,4.6431,383600.0
2006-05-19 15:30:00,5.97,5.99,5.96,5.98,669600.0,4.6431,4.6586,4.6353,4.6509,669600.0
2006-05-22 09:30:00,5.98,5.99,5.9,5.9,672800.0,4.6509,4.6586,4.5886,4.5886,672800.0
2006-05-22 10:00:00,5.9,5.93,5.87,5.9,1167600.0,4.5886,4.612,4.5653,4.5886,1167600.0
2006-05-22 10:30:00,5.9,5.93,5.89,5.9,383600.0,4.5886,4.612,4.5809,4.5886,383600.0
2006-05-22 11:00:00,5.9,5.93,5.87,5.9,464000.0,4.5886,4.612,4.5653,4.5886,464000.0
2006-05-22 11:30:00,5.91,5.93,5.87,5.92,505600.0,4.5964,4.612,4.5653,4.6042,505600.0
2006-05-22 12:00:00,5.91,5.94,5.89,5.9,408400.0,4.5964,4.6197,4.5809,4.5886,408400.0
2006-05-22 12:30:00,5.9,5.96,5.89,5.91,457200.0,4.5886,4.6353,4.5809,4.5964,457200.0
2006-05-22 13:00:00,5.91,5.96,5.91,5.95,250000.0,4.5964,4.6353,4.5964,4.6275,250000.0
2006-05-22 13:30:00,5.95,5.95,5.92,5.93,254400.0,4.6275,4.6275,4.6042,4.612,254400.0
2006-05-22 14:00:00,5.93,6.0,5.91,5.98,808000.0,4.612,4.6664,4.5964,4.6509,808000.0
2006-05-22 14:30:00,5.98,5.98,5.95,5.95,332400.0,4.6509,4.6509,4.6275,4.6275,332400.0
2006-05-22 15:00:00,5.95,5.99,5.95,5.99,437200.0,4.6275,4.6586,4.6275,4.6586,437200.0
2006-05-22 15:30:00,5.99,6.0,5.95,5.95,787600.0,4.6586,4.6664,4.6275,4.6275,787600.0
2006-05-23 09:30:00,5.94,5.96,5.89,5.9,1470000.0,4.6197,4.6353,4.5809,4.5886,1470000.0
2006-05-23 10:00:00,5.9,5.93,5.9,5.92,934800.0,4.5886,4.612,4.5886,4.6042,934800.0
2006-05-23 10:30:00,5.92,5.94,5.92,5.94,524000.0,4.6042,4.6197,4.6042,4.6197,524000.0
2006-05-23 11:00:00,5.94,5.95,5.92,5.94,496000.0,4.6197,4.6275,4.6042,4.6197,496000.0
2006-05-23 11:30:00,5.94,5.96,5.93,5.93,270800.0,4.6197,4.6353,4.612,4.612,270800.0
2006-05-23 12:00:00,5.93,5.93,5.91,5.92,335200.0,4.612,4.612,4.5964,4.6042,335200.0
2006-05-23 12:30:00,5.92,5.93,5.92,5.93,544000.0,4.6042,4.612,4.6042,4.612,544000.0
2006-05-23 13:00:00,5.93,5.93,5.92,5.93,166000.0,4.612,4.612,4.6042,4.612,166000.0
2006-05-23 13:30:00,5.93,5.93,5.92,5.92,396800.0,4.612,4.612,4.6042,4.6042,396800.0
2006-05-23 14:00:00,5.93,5.95,5.92,5.95,902400.0,4.612,4.6275,4.6042,4.6275,902400.0
2006-05-23 14:30:00,5.95,5.95,5.92,5.93,1336400.0,4.6275,4.6275,4.6042,4.612,1336400.0
2006-05-23 15:00:00,5.92,5.93,5.91,5.92,2003600.0,4.6042,4.612,4.5964,4.6042,2003600.0
2006-05-23 15:30:00,5.92,5.92,5.87,5.87,1170400.0,4.6042,4.6042,4.5653,4.5653,1170400.0
2006-05-24 09:30:00,5.84,5.87,5.8,5.86,1542400.0,4.542,4.5653,4.5109,4.5575,1542400.0
2006-05-24 10:00:00,5.86,5.88,5.85,5.88,755600.0,4.5575,4.5731,4.5497,4.5731,755600.0
2006-05-24 10:30:00,5.88,5.9,5.86,5.87,574000.0,4.5731,4.5886,4.5575,4.5653,574000.0
2006-05-24 11:00:00,5.87,5.88,5.85,5.85,538400.0,4.5653,4.5731,4.5497,4.5497,538400.0
2006-05-24 11:30:00,5.85,5.87,5.83,5.86,3134000.0,4.5497,4.5653,4.5342,4.5575,3134000.0
2006-05-24 12:00:00,5.86,5.9,5.86,5.88,605600.0,4.5575,4.5886,4.5575,4.5731,605600.0
2006-05-24 12:30:00,5.88,5.89,5.86,5.86,1042800.0,4.5731,4.5809,4.5575,4.5575,1042800.0
2006-05-24 13:00:00,5.86,5.87,5.83,5.83,1470800.0,4.5575,4.5653,4.5342,4.5342,1470800.0
2006-05-24 13:30:00,5.83,5.88,5.83,5.86,1632400.0,4.5342,4.5731,4.5342,4.5575,1632400.0
2006-05-24 14:00:00,5.86,5.87,5.84,5.85,898000.0,4.5575,4.5653,4.542,4.5497,898000.0
2006-05-24 14:30:00,5.85,5.89,5.84,5.88,3465600.0,4.5497,4.5809,4.542,4.5731,3465600.0
2006-05-24 15:00:00,5.88,5.89,5.86,5.89,1154400.0,4.5731,4.5809,4.5575,4.5809,1154400.0
2006-05-24 15:30:00,5.89,5.93,5.88,5.93,2074000.0,4.5809,4.612,4.5731,4.612,2074000.0
2006-05-25 09:30:00,5.94,5.95,5.9,5.94,818800.0,4.6197,4.6275,4.5886,4.6197,818800.0
2006-05-25 10:00:00,5.94,5.95,5.89,5.91,492400.0,4.6197,4.6275,4.5809,4.5964,492400.0
2006-05-25 10:30:00,5.91,5.92,5.88,5.89,502400.0,4.5964,4.6042,4.5731,4.5809,502400.0
2006-05-25 11:00:00,5.9,5.93,5.9,5.92,378800.0,4.5886,4.612,4.5886,4.6042,378800.0
2006-05-25 11:30:00,5.92,5.94,5.92,5.93,427600.0,4.6042,4.6197,4.6042,4.612,427600.0
2006-05-25 12:00:00,5.93,5.93,5.92,5.92,350400.0,4.612,4.612,4.6042,4.6042,350400.0
2006-05-25 12:30:00,5.92,5.92,5.9,5.91,258400.0,4.6042,4.6042,4.5886,4.5964,258400.0
2006-05-25 13:00:00,5.91,5.92,5.9,5.91,935200.0,4.5964,4.6042,4.5886,4.5964,935200.0
2006-05-25 13:30:00,5.91,5.91,5.9,5.9,358400.0,4.5964,4.5964,4.5886,4.5886,358400.0
2006-05-25 14:00:00,5.91,5.93,5.91,5.92,234800.0,4.5964,4.612,4.5964,4.6042,234800.0
2006-05-25 14:30:00,5.92,5.93,5.91,5.92,379200.0,4.6042,4.612,4.5964,4.6042,379200.0
2006-05-25 15:00:00,5.92,5.93,5.92,5.93,489200.0,4.6042,4.612,4.6042,4.612,489200.0
2006-05-25 15:30:00,5.93,5.94,5.92,5.93,743200.0,4.612,4.6197,4.6042,4.612,743200.0
2006-05-26 09:30:00,5.94,5.94,5.89,5.92,509600.0,4.6197,4.6197,4.5809,4.6042,509600.0
2006-05-26 10:00:00,5.92,5.93,5.9,5.9,550400.0,4.6042,4.612,4.5886,4.5886,550400.0
2006-05-26 10:30:00,5.9,5.9,5.86,5.89,1021200.0,4.5886,4.5886,4.5575,4.5809,1021200.0
2006-05-26 11:00:00,5.89,5.89,5.88,5.89,418000.0,4.5809,4.5809,4.5731,4.5809,418000.0
2006-05-26 11:30:00,5.89,5.9,5.88,5.89,270800.0,4.5809,4.5886,4.5731,4.5809,270800.0
2006-05-26 12:00:00,5.89,5.89,5.87,5.88,722400.0,4.5809,4.5809,4.5653,4.5731,722400.0
2006-05-26 12:30:00,5.88,5.88,5.87,5.88,270400.0,4.5731,4.5731,4.5653,4.5731,270400.0
2006-05-26 13:00:00,5.88,5.88,5.87,5.88,322000.0,4.5731,4.5731,4.5653,4.5731,322000.0
2006-05-26 13:30:00,5.88,5.88,5.87,5.87,435600.0,4.5731,4.5731,4.5653,4.5653,435600.0
2006-05-26 14:00:00,5.88,5.88,5.87,5.88,583200.0,4.5731,4.5731,4.5653,4.5731,583200.0
2006-05-26 14:30:00,5.88,5.88,5.87,5.88,683200.0,4.5731,4.5731,4.5653,4.5731,683200.0
2006-05-26 15:00:00,5.88,5.89,5.88,5.89,260800.0,4.5731,4.5809,4.5731,4.5809,260800.0
2006-05-26 15:30:00,5.89,5.9,5.89,5.9,862800.0,4.5809,4.5886,4.5809,4.5886,862800.0
2006-05-30 09:30:00,5.86,5.89,5.82,5.83,976400.0,4.5575,4.5809,4.5264,4.5342,976400.0
2006-05-30 10:00:00,5.82,5.86,5.82,5.86,519200.0,4.5264,4.5575,4.5264,4.5575,519200.0
2006-05-30 10:30:00,5.86,5.89,5.84,5.87,252400.0,4.5575,4.5809,4.542,4.5653,252400.0
2006-05-30 11:00:00,5.87,5.87,5.81,5.82,606000.0,4.5653,4.5653,4.5186,4.5264,606000.0
2006-05-30 11:30:00,5.82,5.83,5.81,5.83,557600.0,4.5264,4.5342,4.5186,4.5342,557600.0
2006-05-30 12:00:00,5.83,5.83,5.8,5.82,422800.0,4.5342,4.5342,4.5109,4.5264,422800.0
2006-05-30 12:30:00,5.82,5.83,5.81,5.81,172000.0,4.5264,4.5342,4.5186,4.5186,172000.0
2006-05-30 13:00:00,5.81,5.82,5.8,5.82,390000.0,4.5186,4.5264,4.5109,4.5264,390000.0
2006-05-30 13:30:00,5.82,5.82,5.8,5.82,248800.0,4.5264,4.5264,4.5109,4.5264,248800.0
2006-05-30 14:00:00,5.82,5.83,5.82,5.82,255600.0,4.5264,4.5342,4.5264,4.5264,255600.0
2006-05-30 14:30:00,5.83,5.84,5.82,5.84,292800.0,4.5342,4.542,4.5264,4.542,292800.0
2006-05-30 15:00:00,5.84,5.84,5.81,5.81,586000.0,4.542,4.542,4.5186,4.5186,586000.0
2006-05-30 15:30:00,5.82,5.82,5.8,5.81,1167200.0,4.5264,4.5264,4.5109,4.5186,1167200.0
2006-05-31 09:30:00,5.83,5.87,5.83,5.85,526800.0,4.5342,4.5653,4.5342,4.5497,526800.0
2006-05-31 10:00:00,5.85,5.87,5.83,5.86,368800.0,4.5497,4.5653,4.5342,4.5575,368800.0
2006-05-31 10:30:00,5.87,5.88,5.86,5.86,430800.0,4.5653,4.5731,4.5575,4.5575,430800.0
2006-05-31 11:00:00,5.87,5.89,5.85,5.89,538000.0,4.5653,4.5809,4.5497,4.5809,538000.0
2006-05-31 11:30:00,5.89,5.9,5.89,5.9,323600.0,4.5809,4.5886,4.5809,4.5886,323600.0
2006-05-31 12:00:00,5.89,5.9,5.87,5.88,248800.0,4.5809,4.5886,4.5653,4.5731,248800.0
2006-05-31 12:30:00,5.88,5.89,5.87,5.87,353200.0,4.5731,4.5809,4.5653,4.5653,353200.0
2006-05-31 13:00:00,5.87,5.88,5.87,5.87,375600.0,4.5653,4.5731,4.5653,4.5653,375600.0
2006-05-31 13:30:00,5.88,5.89,5.88,5.88,715600.0,4.5731,4.5809,4.5731,4.5731,715600.0
2006-05-31 14:00:00,5.88,5.89,5.85,5.88,1346000.0,4.5731,4.5809,4.5497,4.5731,1346000.0
2006-05-31 14:30:00,5.87,5.9,5.87,5.9,835600.0,4.5653,4.5886,4.5653,4.5886,835600.0
2006-05-31 15:00:00,5.9,5.92,5.89,5.91,534400.0,4.5886,4.6042,4.5809,4.5964,534400.0
2006-05-31 15:30:00,5.91,5.93,5.9,5.93,1001600.0,4.5964,4.612,4.5886,4.612,1001600.0
2006-06-01 09:30:00,5.94,6.03,5.93,5.96,1841600.0,4.6197,4.6897,4.612,4.6353,1841600.0
2006-06-01 10:00:00,5.97,6.0,5.95,6.0,905600.0,4.6431,4.6664,4.6275,4.6664,905600.0
2006-06-01 10:30:00,6.0,6.02,5.98,5.98,906400.0,4.6664,4.682,4.6509,4.6509,906400.0
2006-06-01 11:00:00,5.98,6.0,5.96,5.96,254800.0,4.6509,4.6664,4.6353,4.6353,254800.0
2006-06-01 11:30:00,5.96,5.97,5.92,5.92,383200.0,4.6353,4.6431,4.6042,4.6042,383200.0
2006-06-01 12:00:00,5.91,5.92,5.9,5.91,541600.0,4.5964,4.6042,4.5886,4.5964,541600.0
2006-06-01 12:30:00,5.91,5.95,5.91,5.93,764000.0,4.5964,4.6275,4.5964,4.612,764000.0
2006-06-01 13:00:00,5.93,5.95,5.93,5.94,279600.0,4.612,4.6275,4.612,4.6197,279600.0
2006-06-01 13:30:00,5.95,5.95,5.93,5.94,162800.0,4.6275,4.6275,4.612,4.6197,162800.0
2006-06-01 14:00:00,5.94,5.95,5.93,5.94,287600.0,4.6197,4.6275,4.612,4.6197,287600.0
2006-06-01 14:30:00,5.94,5.96,5.93,5.96,326000.0,4.6197,4.6353,4.612,4.6353,326000.0
2006-06-01 15:00:00,5.96,5.98,5.96,5.98,401200.0,4.6353,4.6509,4.6353,4.6509,401200.0
2006-06-01 15:30:00,5.98,6.0,5.97,5.99,1349200.0,4.6509,4.6664,4.6431,4.6586,1349200.0
2006-06-02 09:30:00,6.0,6.0,5.92,5.94,942400.0,4.6664,4.6664,4.6042,4.6197,942400.0
2006-06-02 10:00:00,5.94,5.95,5.9,5.93,716400.0,4.6197,4.6275,4.5886,4.612,716400.0
2006-06-02 10:30:00,5.93,5.93,5.9,5.92,374400.0,4.612,4.612,4.5886,4.6042,374400.0
2006-06-02 11:00:00,5.92,5.93,5.89,5.9,381200.0,4.6042,4.612,4.5809,4.5886,381200.0
2006-06-02 11:30:00,5.9,5.9,5.87,5.87,508800.0,4.5886,4.5886,4.5653,4.5653,508800.0
2006-06-02 12:00:00,5.87,5.89,5.86,5.89,438800.0,4.5653,4.5809,4.5575,4.5809,438800.0
2006-06-02 12:30:00,5.89,5.91,5.88,5.9,339600.0,4.5809,4.5964,4.5731,4.5886,339600.0
2006-06-02 13:00:00,5.9,5.9,5.89,5.9,280400.0,4.5886,4.5886,4.5809,4.5886,280400.0
2006-06-02 13:30:00,5.9,5.9,5.89,5.89,954800.0,4.5886,4.5886,4.5809,4.5809,954800.0
2006-06-02 14:00:00,5.89,5.9,5.89,5.89,540000.0,4.5809,4.5886,4.5809,4.5809,540000.0
2006-06-02 14:30:00,5.89,5.92,5.89,5.91,426000.0,4.5809,4.6042,4.5809,4.5964,426000.0
2006-06-02 15:00:00,5.91,5.93,5.91,5.92,380800.0,4.5964,4.612,4.5964,4.6042,380800.0
2006-06-02 15:30:00,5.92,5.93,5.91,5.92,602000.0,4.6042,4.612,4.5964,4.6042,602000.0
2006-06-05 09:30:00,5.89,5.9,5.85,5.87,347600.0,4.5809,4.5886,4.5497,4.5653,347600.0
2006-06-05 10:00:00,5.87,5.89,5.86,5.88,340400.0,4.5653,4.5809,4.5575,4.5731,340400.0
2006-06-05 10:30:00,5.88,5.9,5.88,5.89,282800.0,4.5731,4.5886,4.5731,4.5809,282800.0
2006-06-05 11:00:00,5.89,5.91,5.89,5.91,192400.0,4.5809,4.5964,4.5809,4.5964,192400.0
2006-06-05 11:30:00,5.9,5.91,5.9,5.9,155200.0,4.5886,4.5964,4.5886,4.5886,155200.0
2006-06-05 12:00:00,5.9,5.91,5.89,5.91,265600.0,4.5886,4.5964,4.5809,4.5964,265600.0
2006-06-05 12:30:00,5.91,5.91,5.9,5.91,122000.0,4.5964,4.5964,4.5886,4.5964,122000.0
2006-06-05 13:00:00,5.91,5.91,5.89,5.89,258400.0,4.5964,4.5964,4.5809,4.5809,258400.0
2006-06-05 13:30:00,5.89,5.89,5.86,5.86,310400.0,4.5809,4.5809,4.5575,4.5575,310400.0
2006-06-05 14:00:00,5.87,5.87,5.83,5.85,585200.0,4.5653,4.5653,4.5342,4.5497,585200.0
2006-06-05 14:30:00,5.85,5.85,5.83,5.84,740000.0,4.5497,4.5497,4.5342,4.542,740000.0
2006-06-05 15:00:00,5.84,5.86,5.82,5.84,556000.0,4.542,4.5575,4.5264,4.542,556000.0
2006-06-05 15:30:00,5.84,5.85,5.81,5.82,782000.0,4.542,4.5497,4.5186,4.5264,782000.0
2006-06-06 09:30:00,5.85,5.88,5.74,5.76,1343600.0,4.5497,4.5731,4.4642,4.4798,1343600.0
2006-06-06 10:00:00,5.76,5.81,5.73,5.8,626000.0,4.4798,4.5186,4.4564,4.5109,626000.0
2006-06-06 10:30:00,5.8,5.82,5.76,5.78,367600.0,4.5109,4.5264,4.4798,4.4953,367600.0
2006-06-06 11:00:00,5.78,5.79,5.77,5.77,495600.0,4.4953,4.5031,4.4875,4.4875,495600.0
2006-06-06 11:30:00,5.77,5.79,5.76,5.77,569600.0,4.4875,4.5031,4.4798,4.4875,569600.0
2006-06-06 12:00:00,5.77,5.82,5.77,5.78,320800.0,4.4875,4.5264,4.4875,4.4953,320800.0
2006-06-06 12:30:00,5.78,5.84,5.78,5.84,378800.0,4.4953,4.542,4.4953,4.542,378800.0
2006-06-06 13:00:00,5.84,5.85,5.83,5.85,319200.0,4.542,4.5497,4.5342,4.5497,319200.0
2006-06-06 13:30:00,5.85,5.86,5.8,5.81,293200.0,4.5497,4.5575,4.5109,4.5186,293200.0
2006-06-06 14:00:00,5.81,5.81,5.78,5.79,414400.0,4.5186,4.5186,4.4953,4.5031,414400.0
2006-06-06 14:30:00,5.79,5.81,5.78,5.79,534000.0,4.5031,4.5186,4.4953,4.5031,534000.0
2006-06-06 15:00:00,5.79,5.81,5.78,5.79,841600.0,4.5031,4.5186,4.4953,4.5031,841600.0
2006-06-06 15:30:00,5.79,5.85,5.79,5.82,1421600.0,4.5031,4.5497,4.5031,4.5264,1421600.0
2006-06-07 09:30:00,5.82,5.82,5.77,5.81,572000.0,4.5264,4.5264,4.4875,4.5186,572000.0
2006-06-07 10:00:00,5.81,5.85,5.81,5.85,774800.0,4.5186,4.5497,4.5186,4.5497,774800.0
2006-06-07 10:30:00,5.85,5.86,5.83,5.86,405200.0,4.5497,4.5575,4.5342,4.5575,405200.0
2006-06-07 11:00:00,5.86,5.86,5.8,5.81,473600.0,4.5575,4.5575,4.5109,4.5186,473600.0
2006-06-07 11:30:00,5.81,5.84,5.81,5.83,242000.0,4.5186,4.542,4.5186,4.5342,242000.0
2006-06-07 12:00:00,5.83,5.84,5.83,5.83,268800.0,4.5342,4.542,4.5342,4.5342,268800.0
2006-06-07 12:30:00,5.83,5.83,5.81,5.82,380400.0,4.5342,4.5342,4.5186,4.5264,380400.0
2006-06-07 13:00:00,5.82,5.83,5.81,5.83,516800.0,4.5264,4.5342,4.5186,4.5342,516800.0
2006-06-07 13:30:00,5.82,5.83,5.78,5.79,417600.0,4.5264,4.5342,4.4953,4.5031,417600.0
2006-06-07 14:00:00,5.79,5.8,5.77,5.79,384000.0,4.5031,4.5109,4.4875,4.5031,384000.0
2006-06-07 14:30:00,5.79,5.8,5.77,5.78,434000.0,4.5031,4.5109,4.4875,4.4953,434000.0
2006-06-07 15:00:00,5.79,5.79,5.76,5.76,698400.0,4.5031,4.5031,4.4798,4.4798,698400.0
2006-06-07 15:30:00,5.76,5.76,5.74,5.74,1333600.0,4.4798,4.4798,4.4642,4.4642,1333600.0
2006-06-08 09:30:00,5.75,5.8,5.73,5.73,591200.0,4.472,4.5109,4.4564,4.4564,591200.0
2006-06-08 10:00:00,5.73,5.77,5.71,5.71,461200.0,4.4564,4.4875,4.4409,4.4409,461200.0
2006-06-08 10:30:00,5.71,5.74,5.7,5.72,738000.0,4.4409,4.4642,4.4331,4.4486,738000.0
2006-06-08 11:00:00,5.72,5.75,5.66,5.71,916800.0,4.4486,4.472,4.402,4.4409,916800.0
2006-06-08 11:30:00,5.71,5.71,5.68,5.71,797200.0,4.4409,4.4409,4.4175,4.4409,797200.0
2006-06-08 12:00:00,5.7,5.75,5.7,5.71,722800.0,4.4331,4.472,4.4331,4.4409,722800.0
2006-06-08 12:30:00,5.71,5.76,5.7,5.76,485200.0,4.4409,4.4798,4.4331,4.4798,485200.0
2006-06-08 13:00:00,5.76,5.79,5.76,5.77,610000.0,4.4798,4.5031,4.4798,4.4875,610000.0
2006-06-08 13:30:00,5.78,5.83,5.77,5.82,1051200.0,4.4953,4.5342,4.4875,4.5264,1051200.0
2006-06-08 14:00:00,5.82,5.82,5.79,5.8,506400.0,4.5264,4.5264,4.5031,4.5109,506400.0
2006-06-08 14:30:00,5.81,5.85,5.8,5.83,737600.0,4.5186,4.5497,4.5109,4.5342,737600.0
2006-06-08 15:00:00,5.83,5.86,5.82,5.85,651600.0,4.5342,4.5575,4.5264,4.5497,651600.0
2006-06-08 15:30:00,5.85,5.86,5.82,5.83,1570800.0,4.5497,4.5575,4.5264,4.5342,1570800.0
2006-06-09 09:30:00,5.82,5.85,5.78,5.83,1132800.0,4.5264,4.5497,4.4953,4.5342,1132800.0
2006-06-09 10:00:00,5.84,5.85,5.77,5.81,461600.0,4.542,4.5497,4.4875,4.5186,461600.0
2006-06-09 10:30:00,5.81,5.82,5.79,5.81,336000.0,4.5186,4.5264,4.5031,4.5186,336000.0
2006-06-09 11:00:00,5.81,5.82,5.79,5.81,247600.0,4.5186,4.5264,4.5031,4.5186,247600.0
2006-06-09 11:30:00,5.81,5.82,5.77,5.77,488000.0,4.5186,4.5264,4.4875,4.4875,488000.0
2006-06-09 12:00:00,5.77,5.8,5.76,5.76,267600.0,4.4875,4.5109,4.4798,4.4798,267600.0
2006-06-09 12:30:00,5.76,5.8,5.76,5.8,368400.0,4.4798,4.5109,4.4798,4.5109,368400.0
2006-06-09 13:00:00,5.8,5.81,5.77,5.77,280000.0,4.5109,4.5186,4.4875,4.4875,280000.0
2006-06-09 13:30:00,5.77,5.79,5.77,5.78,251200.0,4.4875,4.5031,4.4875,4.4953,251200.0
2006-06-09 14:00:00,5.78,5.81,5.78,5.8,263600.0,4.4953,4.5186,4.4953,4.5109,263600.0
2006-06-09 14:30:00,5.81,5.81,5.79,5.8,438800.0,4.5186,4.5186,4.5031,4.5109,438800.0
2006-06-09 15:00:00,5.8,5.81,5.79,5.8,366000.0,4.5109,4.5186,4.5031,4.5109,366000.0
2006-06-09 15:30:00,5.8,5.8,5.75,5.75,1537600.0,4.5109,4.5109,4.472,4.472,1537600.0
2006-06-12 09:30:00,5.78,5.8,5.71,5.73,744000.0,4.4953,4.5109,4.4409,4.4564,744000.0
2006-06-12 10:00:00,5.73,5.73,5.69,5.69,631600.0,4.4564,4.4564,4.4253,4.4253,631600.0
2006-06-12 10:30:00,5.69,5.71,5.69,5.69,484400.0,4.4253,4.4409,4.4253,4.4253,484400.0
2006-06-12 11:00:00,5.69,5.7,5.67,5.68,436800.0,4.4253,4.4331,4.4098,4.4175,436800.0
2006-06-12 11:30:00,5.67,5.69,5.67,5.69,964400.0,4.4098,4.4253,4.4098,4.4253,964400.0
2006-06-12 12:00:00,5.69,5.69,5.67,5.68,574400.0,4.4253,4.4253,4.4098,4.4175,574400.0
2006-06-12 12:30:00,5.68,5.68,5.66,5.67,618000.0,4.4175,4.4175,4.402,4.4098,618000.0
2006-06-12 13:00:00,5.66,5.68,5.66,5.67,438800.0,4.402,4.4175,4.402,4.4098,438800.0
2006-06-12 13:30:00,5.67,5.67,5.65,5.66,574400.0,4.4098,4.4098,4.3942,4.402,574400.0
2006-06-12 14:00:00,5.66,5.66,5.63,5.64,764800.0,4.402,4.402,4.3786,4.3864,764800.0
2006-06-12 14:30:00,5.64,5.67,5.63,5.67,682000.0,4.3864,4.4098,4.3786,4.4098,682000.0
2006-06-12 15:00:00,5.67,5.67,5.65,5.65,1036800.0,4.4098,4.4098,4.3942,4.3942,1036800.0
2006-06-12 15:30:00,5.65,5.65,5.62,5.62,1360000.0,4.3942,4.3942,4.3709,4.3709,1360000.0
2006-06-13 09:30:00,5.63,5.7,5.63,5.67,796400.0,4.3786,4.4331,4.3786,4.4098,796400.0
2006-06-13 10:00:00,5.67,5.67,5.61,5.65,899200.0,4.4098,4.4098,4.3631,4.3942,899200.0
2006-06-13 10:30:00,5.65,5.66,5.61,5.63,698400.0,4.3942,4.402,4.3631,4.3786,698400.0
2006-06-13 11:00:00,5.63,5.65,5.61,5.63,780000.0,4.3786,4.3942,4.3631,4.3786,780000.0
2006-06-13 11:30:00,5.63,5.68,5.63,5.67,875200.0,4.3786,4.4175,4.3786,4.4098,875200.0
2006-06-13 12:00:00,5.67,5.67,5.62,5.62,858400.0,4.4098,4.4098,4.3709,4.3709,858400.0
2006-06-13 12:30:00,5.62,5.63,5.61,5.62,608000.0,4.3709,4.3786,4.3631,4.3709,608000.0
2006-06-13 13:00:00,5.62,5.62,5.59,5.59,898000.0,4.3709,4.3709,4.3475,4.3475,898000.0
2006-06-13 13:30:00,5.59,5.62,5.59,5.61,1118000.0,4.3475,4.3709,4.3475,4.3631,1118000.0
2006-06-13 14:00:00,5.6,5.62,5.6,5.6,1127200.0,4.3553,4.3709,4.3553,4.3553,1127200.0
2006-06-13 14:30:00,5.6,5.61,5.59,5.6,1290800.0,4.3553,4.3631,4.3475,4.3553,1290800.0
2006-06-13 15:00:00,5.61,5.62,5.59,5.61,1223200.0,4.3631,4.3709,4.3475,4.3631,1223200.0
2006-06-13 15:30:00,5.61,5.62,5.57,5.57,1534000.0,4.3631,4.3709,4.332,4.332,1534000.0
2006-06-14 09:30:00,5.56,5.66,5.56,5.66,1983200.0,4.3242,4.402,4.3242,4.402,1983200.0
2006-06-14 10:00:00,5.66,5.71,5.66,5.67,2106000.0,4.402,4.4409,4.402,4.4098,2106000.0
2006-06-14 10:30:00,5.67,5.67,5.61,5.62,994800.0,4.4098,4.4098,4.3631,4.3709,994800.0
2006-06-14 11:00:00,5.62,5.64,5.61,5.62,510400.0,4.3709,4.3864,4.3631,4.3709,510400.0
2006-06-14 11:30:00,5.62,5.64,5.61,5.62,465600.0,4.3709,4.3864,4.3631,4.3709,465600.0
2006-06-14 12:00:00,5.62,5.64,5.61,5.62,646800.0,4.3709,4.3864,4.3631,4.3709,646800.0
2006-06-14 12:30:00,5.62,5.62,5.61,5.61,498800.0,4.3709,4.3709,4.3631,4.3631,498800.0
2006-06-14 13:00:00,5.61,5.61,5.58,5.61,1028800.0,4.3631,4.3631,4.3398,4.3631,1028800.0
2006-06-14 13:30:00,5.61,5.62,5.6,5.61,763200.0,4.3631,4.3709,4.3553,4.3631,763200.0
2006-06-14 14:00:00,5.61,5.63,5.61,5.61,638400.0,4.3631,4.3786,4.3631,4.3631,638400.0
2006-06-14 14:30:00,5.62,5.62,5.6,5.6,940800.0,4.3709,4.3709,4.3553,4.3553,940800.0
2006-06-14 15:00:00,5.6,5.6,5.59,5.6,1014400.0,4.3553,4.3553,4.3475,4.3553,1014400.0
2006-06-14 15:30:00,5.6,5.63,5.6,5.63,1550000.0,4.3553,4.3786,4.3553,4.3786,1550000.0
2006-06-15 09:30:00,5.63,5.69,5.62,5.68,652000.0,4.3786,4.4253,4.3709,4.4175,652000.0
2006-06-15 10:00:00,5.68,5.73,5.67,5.68,1455600.0,4.4175,4.4564,4.4098,4.4175,1455600.0
2006-06-15 10:30:00,5.68,5.69,5.64,5.69,1430800.0,4.4175,4.4253,4.3864,4.4253,1430800.0
2006-06-15 11:00:00,5.69,5.69,5.64,5.68,882400.0,4.4253,4.4253,4.3864,4.4175,882400.0
2006-06-15 11:30:00,5.68,5.69,5.66,5.69,518800.0,4.4175,4.4253,4.402,4.4253,518800.0
2006-06-15 12:00:00,5.69,5.72,5.68,5.71,430400.0,4.4253,4.4486,4.4175,4.4409,430400.0
2006-06-15 12:30:00,5.71,5.73,5.71,5.73,513600.0,4.4409,4.4564,4.4409,4.4564,513600.0
2006-06-15 13:00:00,5.73,5.73,5.7,5.72,558800.0,4.4564,4.4564,4.4331,4.4486,558800.0
2006-06-15 13:30:00,5.72,5.73,5.72,5.73,601200.0,4.4486,4.4564,4.4486,4.4564,601200.0
2006-06-15 14:00:00,5.72,5.74,5.72,5.73,633200.0,4.4486,4.4642,4.4486,4.4564,633200.0
2006-06-15 14:30:00,5.73,5.76,5.73,5.75,663600.0,4.4564,4.4798,4.4564,4.472,663600.0
2006-06-15 15:00:00,5.74,5.75,5.73,5.74,1229200.0,4.4642,4.472,4.4564,4.4642,1229200.0
2006-06-15 15:30:00,5.74,5.74,5.73,5.73,1885600.0,4.4642,4.4642,4.4564,4.4564,1885600.0
2006-06-16 09:30:00,5.74,5.75,5.72,5.74,3175200.0,4.4642,4.472,4.4486,4.4642,3175200.0
2006-06-16 10:00:00,5.74,5.74,5.69,5.7,526800.0,4.4642,4.4642,4.4253,4.4331,526800.0
2006-06-16 10:30:00,5.69,5.71,5.68,5.71,418800.0,4.4253,4.4409,4.4175,4.4409,418800.0
2006-06-16 11:00:00,5.71,5.73,5.68,5.68,589200.0,4.4409,4.4564,4.4175,4.4175,589200.0
2006-06-16 11:30:00,5.69,5.73,5.68,5.71,545200.0,4.4253,4.4564,4.4175,4.4409,545200.0
2006-06-16 12:00:00,5.72,5.73,5.7,5.71,212000.0,4.4486,4.4564,4.4331,4.4409,212000.0
2006-06-16 12:30:00,5.71,5.71,5.69,5.7,325200.0,4.4409,4.4409,4.4253,4.4331,325200.0
2006-06-16 13:00:00,5.7,5.71,5.69,5.69,337600.0,4.4331,4.4409,4.4253,4.4253,337600.0
2006-06-16 13:30:00,5.69,5.7,5.68,5.69,236400.0,4.4253,4.4331,4.4175,4.4253,236400.0
2006-06-16 14:00:00,5.69,5.72,5.68,5.7,242400.0,4.4253,4.4486,4.4175,4.4331,242400.0
2006-06-16 14:30:00,5.7,5.71,5.7,5.7,204400.0,4.4331,4.4409,4.4331,4.4331,204400.0
2006-06-16 15:00:00,5.7,5.73,5.7,5.73,485600.0,4.4331,4.4564,4.4331,4.4564,485600.0
2006-06-16 15:30:00,5.73,5.73,5.7,5.71,776800.0,4.4564,4.4564,4.4331,4.4409,776800.0
2006-06-19 09:30:00,5.72,5.74,5.69,5.7,422400.0,4.4486,4.4642,4.4253,4.4331,422400.0
2006-06-19 10:00:00,5.69,5.71,5.64,5.64,604400.0,4.4253,4.4409,4.3864,4.3864,604400.0
2006-06-19 10:30:00,5.64,5.66,5.63,5.66,564000.0,4.3864,4.402,4.3786,4.402,564000.0
2006-06-19 11:00:00,5.66,5.68,5.66,5.67,295600.0,4.402,4.4175,4.402,4.4098,295600.0
2006-06-19 11:30:00,5.67,5.67,5.65,5.66,418000.0,4.4098,4.4098,4.3942,4.402,418000.0
2006-06-19 12:00:00,5.66,5.66,5.64,5.65,350000.0,4.402,4.402,4.3864,4.3942,350000.0
2006-06-19 12:30:00,5.65,5.66,5.65,5.65,158000.0,4.3942,4.402,4.3942,4.3942,158000.0
2006-06-19 13:00:00,5.65,5.65,5.62,5.63,506800.0,4.3942,4.3942,4.3709,4.3786,506800.0
2006-06-19 13:30:00,5.63,5.64,5.62,5.63,444000.0,4.3786,4.3864,4.3709,4.3786,444000.0
2006-06-19 14:00:00,5.63,5.65,5.62,5.64,501200.0,4.3786,4.3942,4.3709,4.3864,501200.0
2006-06-19 14:30:00,5.64,5.67,5.64,5.66,781200.0,4.3864,4.4098,4.3864,4.402,781200.0
2006-06-19 15:00:00,5.66,5.67,5.66,5.67,666800.0,4.402,4.4098,4.402,4.4098,666800.0
2006-06-19 15:30:00,5.67,5.67,5.65,5.65,703200.0,4.4098,4.4098,4.3942,4.3942,703200.0
2006-06-20 09:30:00,5.65,5.69,5.62,5.62,415200.0,4.3942,4.4253,4.3709,4.3709,415200.0
2006-06-20 10:00:00,5.62,5.68,5.62,5.68,334400.0,4.3709,4.4175,4.3709,4.4175,334400.0
2006-06-20 10:30:00,5.68,5.68,5.67,5.67,660000.0,4.4175,4.4175,4.4098,4.4098,660000.0
2006-06-20 11:00:00,5.67,5.7,5.67,5.7,504000.0,4.4098,4.4331,4.4098,4.4331,504000.0
2006-06-20 11:30:00,5.7,5.71,5.68,5.7,283200.0,4.4331,4.4409,4.4175,4.4331,283200.0
2006-06-20 12:00:00,5.7,5.7,5.68,5.7,350000.0,4.4331,4.4331,4.4175,4.4331,350000.0
2006-06-20 12:30:00,5.69,5.7,5.68,5.68,177600.0,4.4253,4.4331,4.4175,4.4175,177600.0
2006-06-20 13:00:00,5.68,5.69,5.68,5.68,232400.0,4.4175,4.4253,4.4175,4.4175,232400.0
2006-06-20 13:30:00,5.68,5.69,5.67,5.67,195200.0,4.4175,4.4253,4.4098,4.4098,195200.0
2006-06-20 14:00:00,5.68,5.69,5.67,5.68,229200.0,4.4175,4.4253,4.4098,4.4175,229200.0
2006-06-20 14:30:00,5.68,5.7,5.68,5.69,216400.0,4.4175,4.4331,4.4175,4.4253,216400.0
2006-06-20 15:00:00,5.69,5.69,5.68,5.68,358400.0,4.4253,4.4253,4.4175,4.4175,358400.0
2006-06-20 15:30:00,5.68,5.69,5.67,5.67,1105200.0,4.4175,4.4253,4.4098,4.4098,1105200.0
2006-06-21 09:30:00,5.66,5.72,5.66,5.7,425200.0,4.402,4.4486,4.402,4.4331,425200.0
2006-06-21 10:00:00,5.7,5.72,5.69,5.7,440400.0,4.4331,4.4486,4.4253,4.4331,440400.0
2006-06-21 10:30:00,5.7,5.71,5.69,5.7,367200.0,4.4331,4.4409,4.4253,4.4331,367200.0
2006-06-21 11:00:00,5.7,5.71,5.69,5.71,471600.0,4.4331,4.4409,4.4253,4.4409,471600.0
2006-06-21 11:30:00,5.71,5.72,5.7,5.7,432400.0,4.4409,4.4486,4.4331,4.4331,432400.0
2006-06-21 12:00:00,5.7,5.73,5.7,5.72,350800.0,4.4331,4.4564,4.4331,4.4486,350800.0
2006-06-21 12:30:00,5.72,5.72,5.71,5.71,250800.0,4.4486,4.4486,4.4409,4.4409,250800.0
2006-06-21 13:00:00,5.71,5.72,5.7,5.71,270800.0,4.4409,4.4486,4.4331,4.4409,270800.0
2006-06-21 13:30:00,5.71,5.73,5.71,5.73,187600.0,4.4409,4.4564,4.4409,4.4564,187600.0
2006-06-21 14:00:00,5.73,5.74,5.72,5.73,275200.0,4.4564,4.4642,4.4486,4.4564,275200.0
2006-06-21 14:30:00,5.73,5.75,5.73,5.75,294400.0,4.4564,4.472,4.4564,4.472,294400.0
2006-06-21 15:00:00,5.75,5.75,5.74,5.74,327200.0,4.472,4.472,4.4642,4.4642,327200.0
2006-06-21 15:30:00,5.74,5.75,5.73,5.74,729600.0,4.4642,4.472,4.4564,4.4642,729600.0
2006-06-22 09:30:00,5.72,5.74,5.7,5.71,355600.0,4.4486,4.4642,4.4331,4.4409,355600.0
2006-06-22 10:00:00,5.71,5.72,5.68,5.68,568400.0,4.4409,4.4486,4.4175,4.4175,568400.0
2006-06-22 10:30:00,5.68,5.7,5.67,5.7,307600.0,4.4175,4.4331,4.4098,4.4331,307600.0
2006-06-22 11:00:00,5.7,5.7,5.69,5.7,470400.0,4.4331,4.4331,4.4253,4.4331,470400.0
2006-06-22 11:30:00,5.7,5.71,5.7,5.7,669200.0,4.4331,4.4409,4.4331,4.4331,669200.0
2006-06-22 12:00:00,5.7,5.72,5.7,5.71,385200.0,4.4331,4.4486,4.4331,4.4409,385200.0
2006-06-22 12:30:00,5.71,5.71,5.7,5.71,370400.0,4.4409,4.4409,4.4331,4.4409,370400.0
2006-06-22 13:00:00,5.71,5.72,5.7,5.72,291600.0,4.4409,4.4486,4.4331,4.4486,291600.0
2006-06-22 13:30:00,5.72,5.73,5.7,5.71,353600.0,4.4486,4.4564,4.4331,4.4409,353600.0
2006-06-22 14:00:00,5.71,5.72,5.71,5.71,404400.0,4.4409,4.4486,4.4409,4.4409,404400.0
2006-06-22 14:30:00,5.71,5.75,5.71,5.75,532800.0,4.4409,4.472,4.4409,4.472,532800.0
2006-06-22 15:00:00,5.75,5.75,5.74,5.74,690800.0,4.472,4.472,4.4642,4.4642,690800.0
2006-06-22 15:30:00,5.74,5.74,5.72,5.73,722000.0,4.4642,4.4642,4.4486,4.4564,722000.0
2006-06-23 09:30:00,5.7,5.71,5.66,5.68,3225200.0,4.4331,4.4409,4.402,4.4175,3225200.0
2006-06-23 10:00:00,5.68,5.72,5.66,5.71,1037200.0,4.4175,4.4486,4.402,4.4409,1037200.0
2006-06-23 10:30:00,5.71,5.72,5.69,5.69,451200.0,4.4409,4.4486,4.4253,4.4253,451200.0
2006-06-23 11:00:00,5.69,5.7,5.68,5.7,862400.0,4.4253,4.4331,4.4175,4.4331,862400.0
2006-06-23 11:30:00,5.7,5.7,5.69,5.7,107600.0,4.4331,4.4331,4.4253,4.4331,107600.0
2006-06-23 12:00:00,5.7,5.76,5.69,5.76,331200.0,4.4331,4.4798,4.4253,4.4798,331200.0
2006-06-23 12:30:00,5.76,5.76,5.74,5.74,219600.0,4.4798,4.4798,4.4642,4.4642,219600.0
2006-06-23 13:00:00,5.74,5.74,5.73,5.73,85600.0,4.4642,4.4642,4.4564,4.4564,85600.0
2006-06-23 13:30:00,5.73,5.75,5.73,5.73,135600.0,4.4564,4.472,4.4564,4.4564,135600.0
2006-06-23 14:00:00,5.73,5.73,5.72,5.72,299600.0,4.4564,4.4564,4.4486,4.4486,299600.0
2006-06-23 14:30:00,5.72,5.73,5.7,5.7,450800.0,4.4486,4.4564,4.4331,4.4331,450800.0
2006-06-23 15:00:00,5.7,5.71,5.69,5.71,256800.0,4.4331,4.4409,4.4253,4.4409,256800.0
2006-06-23 15:30:00,5.71,5.72,5.7,5.7,345600.0,4.4409,4.4486,4.4331,4.4331,345600.0
2006-06-26 09:30:00,5.68,5.73,5.68,5.72,547200.0,4.4175,4.4564,4.4175,4.4486,547200.0
2006-06-26 10:00:00,5.71,5.74,5.7,5.71,996400.0,4.4409,4.4642,4.4331,4.4409,996400.0
2006-06-26 10:30:00,5.7,5.71,5.69,5.69,491600.0,4.4331,4.4409,4.4253,4.4253,491600.0
2006-06-26 11:00:00,5.7,5.7,5.69,5.69,435600.0,4.4331,4.4331,4.4253,4.4253,435600.0
2006-06-26 11:30:00,5.7,5.7,5.68,5.69,1466400.0,4.4331,4.4331,4.4175,4.4253,1466400.0
2006-06-26 12:00:00,5.69,5.69,5.68,5.68,349200.0,4.4253,4.4253,4.4175,4.4175,349200.0
2006-06-26 12:30:00,5.68,5.7,5.68,5.69,154000.0,4.4175,4.4331,4.4175,4.4253,154000.0
2006-06-26 13:00:00,5.69,5.7,5.69,5.69,84400.0,4.4253,4.4331,4.4253,4.4253,84400.0
2006-06-26 13:30:00,5.69,5.69,5.68,5.68,313600.0,4.4253,4.4253,4.4175,4.4175,313600.0
2006-06-26 14:00:00,5.68,5.69,5.68,5.68,276400.0,4.4175,4.4253,4.4175,4.4175,276400.0
2006-06-26 14:30:00,5.68,5.69,5.68,5.68,369200.0,4.4175,4.4253,4.4175,4.4175,369200.0
2006-06-26 15:00:00,5.68,5.69,5.68,5.69,165600.0,4.4175,4.4253,4.4175,4.4253,165600.0
2006-06-26 15:30:00,5.69,5.7,5.69,5.7,589600.0,4.4253,4.4331,4.4253,4.4331,589600.0
2006-06-27 09:30:00,5.68,5.72,5.67,5.71,902400.0,4.4175,4.4486,4.4098,4.4409,902400.0
2006-06-27 10:00:00,5.71,5.72,5.68,5.7,610400.0,4.4409,4.4486,4.4175,4.4331,610400.0
2006-06-27 10:30:00,5.69,5.72,5.69,5.71,904400.0,4.4253,4.4486,4.4253,4.4409,904400.0
2006-06-27 11:00:00,5.71,5.71,5.68,5.68,1455600.0,4.4409,4.4409,4.4175,4.4175,1455600.0
2006-06-27 11:30:00,5.68,5.7,5.68,5.7,232800.0,4.4175,4.4331,4.4175,4.4331,232800.0
2006-06-27 12:00:00,5.7,5.7,5.68,5.68,193600.0,4.4331,4.4331,4.4175,4.4175,193600.0
2006-06-27 12:30:00,5.68,5.68,5.67,5.68,248000.0,4.4175,4.4175,4.4098,4.4175,248000.0
2006-06-27 13:00:00,5.68,5.7,5.67,5.69,287600.0,4.4175,4.4331,4.4098,4.4253,287600.0
2006-06-27 13:30:00,5.69,5.69,5.67,5.67,140800.0,4.4253,4.4253,4.4098,4.4098,140800.0
2006-06-27 14:00:00,5.67,5.68,5.65,5.66,298400.0,4.4098,4.4175,4.3942,4.402,298400.0
2006-06-27 14:30:00,5.66,5.66,5.63,5.63,624400.0,4.402,4.402,4.3786,4.3786,624400.0
2006-06-27 15:00:00,5.63,5.66,5.63,5.64,502400.0,4.3786,4.402,4.3786,4.3864,502400.0
2006-06-27 15:30:00,5.64,5.65,5.62,5.63,890400.0,4.3864,4.3942,4.3709,4.3786,890400.0
2006-06-28 09:30:00,5.64,5.67,5.63,5.64,355600.0,4.3864,4.4098,4.3786,4.3864,355600.0
2006-06-28 10:00:00,5.64,5.66,5.63,5.63,207200.0,4.3864,4.402,4.3786,4.3786,207200.0
2006-06-28 10:30:00,5.63,5.63,5.59,5.59,301600.0,4.3786,4.3786,4.3475,4.3475,301600.0
2006-06-28 11:00:00,5.59,5.59,5.57,5.57,385600.0,4.3475,4.3475,4.332,4.332,385600.0
2006-06-28 11:30:00,5.57,5.57,5.56,5.57,390000.0,4.332,4.332,4.3242,4.332,390000.0
2006-06-28 12:00:00,5.57,5.61,5.56,5.61,365600.0,4.332,4.3631,4.3242,4.3631,365600.0
2006-06-28 12:30:00,5.61,5.62,5.61,5.62,638800.0,4.3631,4.3709,4.3631,4.3709,638800.0
2006-06-28 13:00:00,5.62,5.62,5.61,5.62,153600.0,4.3709,4.3709,4.3631,4.3709,153600.0
2006-06-28 13:30:00,5.62,5.62,5.6,5.61,139600.0,4.3709,4.3709,4.3553,4.3631,139600.0
2006-06-28 14:00:00,5.6,5.62,5.6,5.62,275200.0,4.3553,4.3709,4.3553,4.3709,275200.0
2006-06-28 14:30:00,5.62,5.65,5.62,5.65,843600.0,4.3709,4.3942,4.3709,4.3942,843600.0
2006-06-28 15:00:00,5.65,5.66,5.64,5.65,493200.0,4.3942,4.402,4.3864,4.3942,493200.0
2006-06-28 15:30:00,5.64,5.65,5.63,5.64,1252000.0,4.3864,4.3942,4.3786,4.3864,1252000.0
2006-06-29 09:30:00,5.68,5.68,5.64,5.65,676000.0,4.4175,4.4175,4.3864,4.3942,676000.0
2006-06-29 10:00:00,5.66,5.67,5.65,5.67,578000.0,4.402,4.4098,4.3942,4.4098,578000.0
2006-06-29 10:30:00,5.67,5.68,5.66,5.67,948800.0,4.4098,4.4175,4.402,4.4098,948800.0
2006-06-29 11:00:00,5.67,5.69,5.67,5.69,369200.0,4.4098,4.4253,4.4098,4.4253,369200.0
2006-06-29 11:30:00,5.68,5.7,5.68,5.69,499600.0,4.4175,4.4331,4.4175,4.4253,499600.0
2006-06-29 12:00:00,5.69,5.69,5.68,5.68,380400.0,4.4253,4.4253,4.4175,4.4175,380400.0
2006-06-29 12:30:00,5.68,5.68,5.65,5.65,210800.0,4.4175,4.4175,4.3942,4.3942,210800.0
2006-06-29 13:00:00,5.65,5.66,5.64,5.64,734000.0,4.3942,4.402,4.3864,4.3864,734000.0
2006-06-29 13:30:00,5.64,5.65,5.64,5.65,333600.0,4.3864,4.3942,4.3864,4.3942,333600.0
2006-06-29 14:00:00,5.65,5.69,5.65,5.67,1229200.0,4.3942,4.4253,4.3942,4.4098,1229200.0
2006-06-29 14:30:00,5.66,5.7,5.65,5.69,706400.0,4.402,4.4331,4.3942,4.4253,706400.0
2006-06-29 15:00:00,5.69,5.69,5.67,5.69,943600.0,4.4253,4.4253,4.4098,4.4253,943600.0
2006-06-29 15:30:00,5.69,5.7,5.68,5.69,1641600.0,4.4253,4.4331,4.4175,4.4253,1641600.0
2006-06-30 09:30:00,5.71,5.72,5.68,5.71,519200.0,4.4409,4.4486,4.4175,4.4409,519200.0
2006-06-30 10:00:00,5.71,5.71,5.67,5.69,418400.0,4.4409,4.4409,4.4098,4.4253,418400.0
2006-06-30 10:30:00,5.69,5.71,5.69,5.7,326400.0,4.4253,4.4409,4.4253,4.4331,326400.0
2006-06-30 11:00:00,5.7,5.71,5.7,5.71,355600.0,4.4331,4.4409,4.4331,4.4409,355600.0
2006-06-30 11:30:00,5.71,5.72,5.7,5.72,356800.0,4.4409,4.4486,4.4331,4.4486,356800.0
2006-06-30 12:00:00,5.72,5.72,5.71,5.71,729200.0,4.4486,4.4486,4.4409,4.4409,729200.0
2006-06-30 12:30:00,5.71,5.72,5.71,5.71,616400.0,4.4409,4.4486,4.4409,4.4409,616400.0
2006-06-30 13:00:00,5.71,5.71,5.7,5.71,125600.0,4.4409,4.4409,4.4331,4.4409,125600.0
2006-06-30 13:30:00,5.7,5.71,5.7,5.7,292000.0,4.4331,4.4409,4.4331,4.4331,292000.0
2006-06-30 14:00:00,5.7,5.71,5.7,5.71,312400.0,4.4331,4.4409,4.4331,4.4409,312400.0
2006-06-30 14:30:00,5.71,5.71,5.71,5.71,268400.0,4.4409,4.4409,4.4409,4.4409,268400.0
2006-06-30 15:00:00,5.71,5.72,5.7,5.7,332400.0,4.4409,4.4486,4.4331,4.4331,332400.0
2006-06-30 15:30:00,5.7,5.73,5.69,5.72,1389600.0,4.4331,4.4564,4.4253,4.4486,1389600.0
2006-07-03 09:30:00,5.72,5.74,5.66,5.66,386800.0,4.4486,4.4642,4.402,4.402,386800.0
2006-07-03 10:00:00,5.66,5.67,5.64,5.64,417200.0,4.402,4.4098,4.3864,4.3864,417200.0
2006-07-03 10:30:00,5.64,5.64,5.63,5.63,349200.0,4.3864,4.3864,4.3786,4.3786,349200.0
2006-07-03 11:00:00,5.64,5.65,5.63,5.63,650000.0,4.3864,4.3942,4.3786,4.3786,650000.0
2006-07-03 11:30:00,5.63,5.64,5.63,5.63,262000.0,4.3786,4.3864,4.3786,4.3786,262000.0
2006-07-03 12:00:00,5.63,5.65,5.62,5.64,854400.0,4.3786,4.3942,4.3709,4.3864,854400.0
2006-07-03 12:30:00,5.64,5.67,5.64,5.67,454400.0,4.3864,4.4098,4.3864,4.4098,454400.0
2006-07-03 13:00:00,5.66,5.66,5.66,5.66,52000.0,4.402,4.402,4.402,4.402,52000.0
2006-07-03 13:30:00,5.66,5.66,5.66,5.66,0.0,4.402,4.402,4.402,4.402,0.0
2006-07-03 14:00:00,5.66,5.66,5.66,5.66,0.0,4.402,4.402,4.402,4.402,0.0
2006-07-03 14:30:00,5.66,5.66,5.66,5.66,0.0,4.402,4.402,4.402,4.402,0.0
2006-07-03 15:00:00,5.66,5.66,5.66,5.66,0.0,4.402,4.402,4.402,4.402,0.0
2006-07-03 15:30:00,5.66,5.66,5.66,5.66,0.0,4.402,4.402,4.402,4.402,0.0
2006-07-05 09:30:00,5.61,5.65,5.61,5.61,837200.0,4.3631,4.3942,4.3631,4.3631,837200.0
2006-07-05 10:00:00,5.61,5.61,5.59,5.6,2474000.0,4.3631,4.3631,4.3475,4.3553,2474000.0
2006-07-05 10:30:00,5.6,5.61,5.56,5.57,1840800.0,4.3553,4.3631,4.3242,4.332,1840800.0
2006-07-05 11:00:00,5.57,5.57,5.55,5.56,545600.0,4.332,4.332,4.3164,4.3242,545600.0
2006-07-05 11:30:00,5.56,5.57,5.54,5.56,1068400.0,4.3242,4.332,4.3087,4.3242,1068400.0
2006-07-05 12:00:00,5.56,5.58,5.56,5.57,586000.0,4.3242,4.3398,4.3242,4.332,586000.0
2006-07-05 12:30:00,5.57,5.57,5.56,5.57,446400.0,4.332,4.332,4.3242,4.332,446400.0
2006-07-05 13:00:00,5.57,5.58,5.56,5.57,484000.0,4.332,4.3398,4.3242,4.332,484000.0
2006-07-05 13:30:00,5.57,5.58,5.56,5.56,269600.0,4.332,4.3398,4.3242,4.3242,269600.0
2006-07-05 14:00:00,5.56,5.57,5.56,5.57,301600.0,4.3242,4.332,4.3242,4.332,301600.0
2006-07-05 14:30:00,5.57,5.58,5.57,5.58,579600.0,4.332,4.3398,4.332,4.3398,579600.0
2006-07-05 15:00:00,5.58,5.58,5.56,5.56,628800.0,4.3398,4.3398,4.3242,4.3242,628800.0
2006-07-05 15:30:00,5.56,5.57,5.55,5.56,1231600.0,4.3242,4.332,4.3164,4.3242,1231600.0
2006-07-06 09:30:00,5.83,5.83,5.72,5.75,3454400.0,4.5342,4.5342,4.4486,4.472,3454400.0
2006-07-06 10:00:00,5.75,5.78,5.74,5.76,4055200.0,4.472,4.4953,4.4642,4.4798,4055200.0
2006-07-06 10:30:00,5.76,5.78,5.75,5.75,1438400.0,4.4798,4.4953,4.472,4.472,1438400.0
2006-07-06 11:00:00,5.75,5.78,5.75,5.76,1771200.0,4.472,4.4953,4.472,4.4798,1771200.0
2006-07-06 11:30:00,5.76,5.77,5.74,5.75,1009200.0,4.4798,4.4875,4.4642,4.472,1009200.0
2006-07-06 12:00:00,5.75,5.77,5.73,5.75,511200.0,4.472,4.4875,4.4564,4.472,511200.0
2006-07-06 12:30:00,5.75,5.77,5.75,5.76,537200.0,4.472,4.4875,4.472,4.4798,537200.0
2006-07-06 13:00:00,5.76,5.78,5.76,5.77,936800.0,4.4798,4.4953,4.4798,4.4875,936800.0
2006-07-06 13:30:00,5.77,5.78,5.77,5.77,975600.0,4.4875,4.4953,4.4875,4.4875,975600.0
2006-07-06 14:00:00,5.77,5.81,5.77,5.8,1373600.0,4.4875,4.5186,4.4875,4.5109,1373600.0
2006-07-06 14:30:00,5.8,5.82,5.8,5.8,1997200.0,4.5109,4.5264,4.5109,4.5109,1997200.0
2006-07-06 15:00:00,5.8,5.81,5.79,5.81,1364800.0,4.5109,4.5186,4.5031,4.5186,1364800.0
2006-07-06 15:30:00,5.81,5.86,5.8,5.85,5250000.0,4.5186,4.5575,4.5109,4.5497,5250000.0
2006-07-07 09:30:00,5.78,5.84,5.76,5.83,2480000.0,4.4953,4.542,4.4798,4.5342,2480000.0
2006-07-07 10:00:00,5.83,5.87,5.82,5.85,2514800.0,4.5342,4.5653,4.5264,4.5497,2514800.0
2006-07-07 10:30:00,5.85,5.86,5.83,5.84,1007600.0,4.5497,4.5575,4.5342,4.542,1007600.0
2006-07-07 11:00:00,5.84,5.85,5.83,5.85,1142000.0,4.542,4.5497,4.5342,4.5497,1142000.0
2006-07-07 11:30:00,5.85,5.88,5.84,5.86,1942400.0,4.5497,4.5731,4.542,4.5575,1942400.0
2006-07-07 12:00:00,5.86,5.9,5.85,5.9,1460400.0,4.5575,4.5886,4.5497,4.5886,1460400.0
2006-07-07 12:30:00,5.9,5.9,5.89,5.89,551200.0,4.5886,4.5886,4.5809,4.5809,551200.0
2006-07-07 13:00:00,5.89,5.9,5.88,5.89,559600.0,4.5809,4.5886,4.5731,4.5809,559600.0
2006-07-07 13:30:00,5.89,5.9,5.89,5.9,620000.0,4.5809,4.5886,4.5809,4.5886,620000.0
2006-07-07 14:00:00,5.9,5.91,5.9,5.91,455600.0,4.5886,4.5964,4.5886,4.5964,455600.0
2006-07-07 14:30:00,5.91,5.91,5.88,5.89,968800.0,4.5964,4.5964,4.5731,4.5809,968800.0
2006-07-07 15:00:00,5.88,5.9,5.88,5.89,1113200.0,4.5731,4.5886,4.5731,4.5809,1113200.0
2006-07-07 15:30:00,5.89,5.93,5.89,5.92,2765600.0,4.5809,4.612,4.5809,4.6042,2765600.0
2006-07-10 09:30:00,5.92,6.0,5.92,5.98,1004400.0,4.6042,4.6664,4.6042,4.6509,1004400.0
2006-07-10 10:00:00,5.98,6.01,5.98,6.01,1979600.0,4.6509,4.6742,4.6509,4.6742,1979600.0
2006-07-10 10:30:00,6.01,6.06,6.01,6.06,1044800.0,4.6742,4.7131,4.6742,4.7131,1044800.0
2006-07-10 11:00:00,6.06,6.06,6.01,6.02,658400.0,4.7131,4.7131,4.6742,4.682,658400.0
2006-07-10 11:30:00,6.02,6.02,6.0,6.02,470800.0,4.682,4.682,4.6664,4.682,470800.0
2006-07-10 12:00:00,6.02,6.02,6.0,6.01,460800.0,4.682,4.682,4.6664,4.6742,460800.0
2006-07-10 12:30:00,6.01,6.01,6.0,6.01,444000.0,4.6742,4.6742,4.6664,4.6742,444000.0
2006-07-10 13:00:00,6.01,6.01,6.0,6.0,212400.0,4.6742,4.6742,4.6664,4.6664,212400.0
2006-07-10 13:30:00,6.0,6.01,6.0,6.0,353200.0,4.6664,4.6742,4.6664,4.6664,353200.0
2006-07-10 14:00:00,6.0,6.0,5.99,5.99,422800.0,4.6664,4.6664,4.6586,4.6586,422800.0
2006-07-10 14:30:00,5.99,5.99,5.96,5.96,353200.0,4.6586,4.6586,4.6353,4.6353,353200.0
2006-07-10 15:00:00,5.96,5.98,5.95,5.98,568800.0,4.6353,4.6509,4.6275,4.6509,568800.0
2006-07-10 15:30:00,5.98,5.98,5.96,5.97,813600.0,4.6509,4.6509,4.6353,4.6431,813600.0
2006-07-11 09:30:00,5.94,5.96,5.88,5.91,1122400.0,4.6197,4.6353,4.5731,4.5964,1122400.0
2006-07-11 10:00:00,5.91,5.91,5.88,5.88,460400.0,4.5964,4.5964,4.5731,4.5731,460400.0
2006-07-11 10:30:00,5.88,5.88,5.86,5.88,666800.0,4.5731,4.5731,4.5575,4.5731,666800.0
2006-07-11 11:00:00,5.88,5.88,5.86,5.87,462000.0,4.5731,4.5731,4.5575,4.5653,462000.0
2006-07-11 11:30:00,5.87,5.88,5.86,5.88,268400.0,4.5653,4.5731,4.5575,4.5731,268400.0
2006-07-11 12:00:00,5.88,5.91,5.88,5.91,398400.0,4.5731,4.5964,4.5731,4.5964,398400.0
2006-07-11 12:30:00,5.9,5.91,5.9,5.9,365600.0,4.5886,4.5964,4.5886,4.5886,365600.0
2006-07-11 13:00:00,5.9,5.9,5.89,5.9,276400.0,4.5886,4.5886,4.5809,4.5886,276400.0
2006-07-11 13:30:00,5.9,5.93,5.9,5.93,367600.0,4.5886,4.612,4.5886,4.612,367600.0
2006-07-11 14:00:00,5.93,5.97,5.93,5.96,668800.0,4.612,4.6431,4.612,4.6353,668800.0
2006-07-11 14:30:00,5.96,5.96,5.95,5.96,391200.0,4.6353,4.6353,4.6275,4.6353,391200.0
2006-07-11 15:00:00,5.96,5.99,5.95,5.99,837200.0,4.6353,4.6586,4.6275,4.6586,837200.0
2006-07-11 15:30:00,5.99,5.99,5.97,5.98,1098000.0,4.6586,4.6586,4.6431,4.6509,1098000.0
2006-07-12 09:30:00,6.05,6.15,6.05,6.07,1528800.0,4.7053,4.7831,4.7053,4.7208,1528800.0
2006-07-12 10:00:00,6.08,6.09,6.06,6.08,820000.0,4.7286,4.7364,4.7131,4.7286,820000.0
2006-07-12 10:30:00,6.08,6.08,6.05,6.07,974000.0,4.7286,4.7286,4.7053,4.7208,974000.0
2006-07-12 11:00:00,6.07,6.08,6.04,6.04,896400.0,4.7208,4.7286,4.6975,4.6975,896400.0
2006-07-12 11:30:00,6.04,6.05,6.02,6.05,628800.0,4.6975,4.7053,4.682,4.7053,628800.0
2006-07-12 12:00:00,6.05,6.07,6.04,6.05,714000.0,4.7053,4.7208,4.6975,4.7053,714000.0
2006-07-12 12:30:00,6.05,6.05,6.03,6.04,291200.0,4.7053,4.7053,4.6897,4.6975,291200.0
2006-07-12 13:00:00,6.04,6.05,6.02,6.02,296400.0,4.6975,4.7053,4.682,4.682,296400.0
2006-07-12 13:30:00,6.02,6.02,6.0,6.01,401200.0,4.682,4.682,4.6664,4.6742,401200.0
2006-07-12 14:00:00,6.01,6.02,6.0,6.01,806800.0,4.6742,4.682,4.6664,4.6742,806800.0
2006-07-12 14:30:00,6.01,6.03,6.01,6.02,604800.0,4.6742,4.6897,4.6742,4.682,604800.0
2006-07-12 15:00:00,6.02,6.03,6.01,6.03,572000.0,4.682,4.6897,4.6742,4.6897,572000.0
2006-07-12 15:30:00,6.03,6.03,6.01,6.01,759600.0,4.6897,4.6897,4.6742,4.6742,759600.0
2006-07-13 09:30:00,5.98,5.98,5.91,5.95,3120000.0,4.6509,4.6509,4.5964,4.6275,3120000.0
2006-07-13 10:00:00,5.95,5.96,5.92,5.95,2013200.0,4.6275,4.6353,4.6042,4.6275,2013200.0
2006-07-13 10:30:00,5.95,5.97,5.94,5.96,843200.0,4.6275,4.6431,4.6197,4.6353,843200.0
2006-07-13 11:00:00,5.96,5.99,5.96,5.99,1084800.0,4.6353,4.6586,4.6353,4.6586,1084800.0
2006-07-13 11:30:00,5.99,6.0,5.97,5.99,1968400.0,4.6586,4.6664,4.6431,4.6586,1968400.0
2006-07-13 12:00:00,5.99,6.02,5.99,6.01,1345600.0,4.6586,4.682,4.6586,4.6742,1345600.0
2006-07-13 12:30:00,6.01,6.02,5.98,5.99,526400.0,4.6742,4.682,4.6509,4.6586,526400.0
2006-07-13 13:00:00,5.99,6.0,5.97,5.99,778400.0,4.6586,4.6664,4.6431,4.6586,778400.0
2006-07-13 13:30:00,5.99,5.99,5.94,5.94,394800.0,4.6586,4.6586,4.6197,4.6197,394800.0
2006-07-13 14:00:00,5.94,5.97,5.94,5.96,419200.0,4.6197,4.6431,4.6197,4.6353,419200.0
2006-07-13 14:30:00,5.96,5.96,5.91,5.91,455200.0,4.6353,4.6353,4.5964,4.5964,455200.0
2006-07-13 15:00:00,5.92,5.92,5.89,5.89,614800.0,4.6042,4.6042,4.5809,4.5809,614800.0
2006-07-13 15:30:00,5.89,5.93,5.88,5.93,1662000.0,4.5809,4.612,4.5731,4.612,1662000.0
2006-07-14 09:30:00,5.9,5.92,5.88,5.9,766000.0,4.5886,4.6042,4.5731,4.5886,766000.0
2006-07-14 10:00:00,5.89,5.93,5.88,5.88,572400.0,4.5809,4.612,4.5731,4.5731,572400.0
2006-07-14 10:30:00,5.88,5.95,5.88,5.94,1078000.0,4.5731,4.6275,4.5731,4.6197,1078000.0
2006-07-14 11:00:00,5.94,5.94,5.84,5.84,579600.0,4.6197,4.6197,4.542,4.542,579600.0
2006-07-14 11:30:00,5.84,5.84,5.8,5.84,1000000.0,4.542,4.542,4.5109,4.542,1000000.0
2006-07-14 12:00:00,5.84,5.85,5.81,5.83,437200.0,4.542,4.5497,4.5186,4.5342,437200.0
2006-07-14 12:30:00,5.83,5.86,5.83,5.84,396400.0,4.5342,4.5575,4.5342,4.542,396400.0
2006-07-14 13:00:00,5.83,5.85,5.82,5.85,340400.0,4.5342,4.5497,4.5264,4.5497,340400.0
2006-07-14 13:30:00,5.85,5.87,5.84,5.85,383200.0,4.5497,4.5653,4.542,4.5497,383200.0
2006-07-14 14:00:00,5.85,5.86,5.83,5.83,539200.0,4.5497,4.5575,4.5342,4.5342,539200.0
2006-07-14 14:30:00,5.83,5.85,5.83,5.84,2114000.0,4.5342,4.5497,4.5342,4.542,2114000.0
2006-07-14 15:00:00,5.85,5.85,5.83,5.84,531200.0,4.5497,4.5497,4.5342,4.542,531200.0
2006-07-14 15:30:00,5.84,5.86,5.82,5.86,1098000.0,4.542,4.5575,4.5264,4.5575,1098000.0
2006-07-17 09:30:00,5.82,5.95,5.81,5.89,642000.0,4.5264,4.6275,4.5186,4.5809,642000.0
2006-07-17 10:00:00,5.89,5.92,5.85,5.87,434000.0,4.5809,4.6042,4.5497,4.5653,434000.0
2006-07-17 10:30:00,5.87,5.9,5.85,5.89,356800.0,4.5653,4.5886,4.5497,4.5809,356800.0
2006-07-17 11:00:00,5.89,5.91,5.88,5.9,355200.0,4.5809,4.5964,4.5731,4.5886,355200.0
2006-07-17 11:30:00,5.9,5.93,5.89,5.92,1532800.0,4.5886,4.612,4.5809,4.6042,1532800.0
2006-07-17 12:00:00,5.92,5.93,5.91,5.92,354800.0,4.6042,4.612,4.5964,4.6042,354800.0
2006-07-17 12:30:00,5.92,5.93,5.92,5.93,337600.0,4.6042,4.612,4.6042,4.612,337600.0
2006-07-17 13:00:00,5.93,5.97,5.92,5.96,1115200.0,4.612,4.6431,4.6042,4.6353,1115200.0
2006-07-17 13:30:00,5.96,5.96,5.94,5.95,366400.0,4.6353,4.6353,4.6197,4.6275,366400.0
2006-07-17 14:00:00,5.95,5.97,5.95,5.96,936000.0,4.6275,4.6431,4.6275,4.6353,936000.0
2006-07-17 14:30:00,5.96,5.98,5.96,5.96,970800.0,4.6353,4.6509,4.6353,4.6353,970800.0
2006-07-17 15:00:00,5.96,5.99,5.95,5.99,595200.0,4.6353,4.6586,4.6275,4.6586,595200.0
2006-07-17 15:30:00,5.99,6.0,5.98,5.99,1391600.0,4.6586,4.6664,4.6509,4.6586,1391600.0
2006-07-18 09:30:00,5.96,5.96,5.89,5.89,1368000.0,4.6353,4.6353,4.5809,4.5809,1368000.0
2006-07-18 10:00:00,5.89,5.91,5.88,5.88,1807600.0,4.5809,4.5964,4.5731,4.5731,1807600.0
2006-07-18 10:30:00,5.88,5.89,5.86,5.88,1522800.0,4.5731,4.5809,4.5575,4.5731,1522800.0
2006-07-18 11:00:00,5.88,5.88,5.86,5.86,2150000.0,4.5731,4.5731,4.5575,4.5575,2150000.0
2006-07-18 11:30:00,5.86,5.88,5.85,5.87,644000.0,4.5575,4.5731,4.5497,4.5653,644000.0
2006-07-18 12:00:00,5.86,5.87,5.85,5.86,774400.0,4.5575,4.5653,4.5497,4.5575,774400.0
2006-07-18 12:30:00,5.85,5.86,5.83,5.84,842800.0,4.5497,4.5575,4.5342,4.542,842800.0
2006-07-18 13:00:00,5.83,5.83,5.81,5.81,946800.0,4.5342,4.5342,4.5186,4.5186,946800.0
2006-07-18 13:30:00,5.81,5.82,5.78,5.79,1110400.0,4.5186,4.5264,4.4953,4.5031,1110400.0
2006-07-18 14:00:00,5.79,5.84,5.79,5.83,2316400.0,4.5031,4.542,4.5031,4.5342,2316400.0
2006-07-18 14:30:00,5.83,5.87,5.82,5.82,1766400.0,4.5342,4.5653,4.5264,4.5264,1766400.0
2006-07-18 15:00:00,5.82,5.82,5.8,5.8,944400.0,4.5264,4.5264,4.5109,4.5109,944400.0
2006-07-18 15:30:00,5.8,5.87,5.8,5.87,2812800.0,4.5109,4.5653,4.5109,4.5653,2812800.0
2006-07-19 09:30:00,5.91,5.98,5.9,5.97,775200.0,4.5964,4.6509,4.5886,4.6431,775200.0
2006-07-19 10:00:00,5.97,6.05,5.97,6.0,1216800.0,4.6431,4.7053,4.6431,4.6664,1216800.0
2006-07-19 10:30:00,6.0,6.04,6.0,6.03,988000.0,4.6664,4.6975,4.6664,4.6897,988000.0
2006-07-19 11:00:00,6.03,6.07,6.03,6.06,1356400.0,4.6897,4.7208,4.6897,4.7131,1356400.0
2006-07-19 11:30:00,6.06,6.07,6.06,6.07,560400.0,4.7131,4.7208,4.7131,4.7208,560400.0
2006-07-19 12:00:00,6.06,6.07,6.03,6.04,446400.0,4.7131,4.7208,4.6897,4.6975,446400.0
2006-07-19 12:30:00,6.04,6.08,6.04,6.08,579600.0,4.6975,4.7286,4.6975,4.7286,579600.0
2006-07-19 13:00:00,6.08,6.15,6.08,6.12,1688400.0,4.7286,4.7831,4.7286,4.7597,1688400.0
2006-07-19 13:30:00,6.12,6.13,6.09,6.1,651600.0,4.7597,4.7675,4.7364,4.7442,651600.0
2006-07-19 14:00:00,6.1,6.12,6.1,6.12,584400.0,4.7442,4.7597,4.7442,4.7597,584400.0
2006-07-19 14:30:00,6.12,6.12,6.1,6.12,706400.0,4.7597,4.7597,4.7442,4.7597,706400.0
2006-07-19 15:00:00,6.12,6.14,6.11,6.11,1152000.0,4.7597,4.7753,4.752,4.752,1152000.0
2006-07-19 15:30:00,6.11,6.12,6.1,6.11,1878400.0,4.752,4.7597,4.7442,4.752,1878400.0
2006-07-20 09:30:00,6.1,6.11,6.06,6.07,657200.0,4.7442,4.752,4.7131,4.7208,657200.0
2006-07-20 10:00:00,6.07,6.08,6.03,6.05,628000.0,4.7208,4.7286,4.6897,4.7053,628000.0
2006-07-20 10:30:00,6.05,6.07,6.05,6.07,334000.0,4.7053,4.7208,4.7053,4.7208,334000.0
2006-07-20 11:00:00,6.07,6.08,6.06,6.06,446400.0,4.7208,4.7286,4.7131,4.7131,446400.0
2006-07-20 11:30:00,6.06,6.08,6.05,6.07,355200.0,4.7131,4.7286,4.7053,4.7208,355200.0
2006-07-20 12:00:00,6.07,6.07,6.06,6.07,325200.0,4.7208,4.7208,4.7131,4.7208,325200.0
2006-07-20 12:30:00,6.06,6.07,6.05,6.05,216800.0,4.7131,4.7208,4.7053,4.7053,216800.0
2006-07-20 13:00:00,6.06,6.07,6.05,6.06,186800.0,4.7131,4.7208,4.7053,4.7131,186800.0
2006-07-20 13:30:00,6.06,6.06,6.04,6.05,461600.0,4.7131,4.7131,4.6975,4.7053,461600.0
2006-07-20 14:00:00,6.05,6.06,6.01,6.01,404400.0,4.7053,4.7131,4.6742,4.6742,404400.0
2006-07-20 14:30:00,6.01,6.04,6.01,6.03,413600.0,4.6742,4.6975,4.6742,4.6897,413600.0
2006-07-20 15:00:00,6.03,6.03,6.01,6.01,743200.0,4.6897,4.6897,4.6742,4.6742,743200.0
2006-07-20 15:30:00,6.01,6.01,5.98,5.99,882800.0,4.6742,4.6742,4.6509,4.6586,882800.0
2006-07-21 09:30:00,6.0,6.0,5.95,6.0,1722000.0,4.6664,4.6664,4.6275,4.6664,1722000.0
2006-07-21 10:00:00,6.0,6.01,5.98,5.98,556000.0,4.6664,4.6742,4.6509,4.6509,556000.0
2006-07-21 10:30:00,5.98,6.0,5.96,5.99,620000.0,4.6509,4.6664,4.6353,4.6586,620000.0
2006-07-21 11:00:00,5.99,6.0,5.97,5.98,392400.0,4.6586,4.6664,4.6431,4.6509,392400.0
2006-07-21 11:30:00,5.98,6.01,5.98,6.0,459200.0,4.6509,4.6742,4.6509,4.6664,459200.0
2006-07-21 12:00:00,6.0,6.0,5.97,5.98,407600.0,4.6664,4.6664,4.6431,4.6509,407600.0
2006-07-21 12:30:00,5.98,5.98,5.93,5.93,749600.0,4.6509,4.6509,4.612,4.612,749600.0
2006-07-21 13:00:00,5.93,5.94,5.92,5.93,695200.0,4.612,4.6197,4.6042,4.612,695200.0
2006-07-21 13:30:00,5.94,5.95,5.93,5.94,261200.0,4.6197,4.6275,4.612,4.6197,261200.0
2006-07-21 14:00:00,5.94,5.94,5.93,5.93,255200.0,4.6197,4.6197,4.612,4.612,255200.0
2006-07-21 14:30:00,5.94,5.95,5.93,5.93,204800.0,4.6197,4.6275,4.612,4.612,204800.0
2006-07-21 15:00:00,5.93,5.94,5.93,5.93,473600.0,4.612,4.6197,4.612,4.612,473600.0
2006-07-21 15:30:00,5.93,5.94,5.92,5.92,997600.0,4.612,4.6197,4.6042,4.6042,997600.0
2006-07-24 09:30:00,6.03,6.08,6.02,6.06,2556800.0,4.6897,4.7286,4.682,4.7131,2556800.0
2006-07-24 10:00:00,6.06,6.1,6.06,6.1,1510800.0,4.7131,4.7442,4.7131,4.7442,1510800.0
2006-07-24 10:30:00,6.1,6.14,6.1,6.13,1376000.0,4.7442,4.7753,4.7442,4.7675,1376000.0
2006-07-24 11:00:00,6.13,6.17,6.13,6.16,1167200.0,4.7675,4.7986,4.7675,4.7908,1167200.0
2006-07-24 11:30:00,6.16,6.16,6.14,6.16,1247600.0,4.7908,4.7908,4.7753,4.7908,1247600.0
2006-07-24 12:00:00,6.16,6.16,6.14,6.15,526800.0,4.7908,4.7908,4.7753,4.7831,526800.0
2006-07-24 12:30:00,6.15,6.15,6.14,6.14,483600.0,4.7831,4.7831,4.7753,4.7753,483600.0
2006-07-24 13:00:00,6.14,6.15,6.13,6.13,394000.0,4.7753,4.7831,4.7675,4.7675,394000.0
2006-07-24 13:30:00,6.13,6.14,6.13,6.14,437600.0,4.7675,4.7753,4.7675,4.7753,437600.0
2006-07-24 14:00:00,6.14,6.16,6.14,6.16,820800.0,4.7753,4.7908,4.7753,4.7908,820800.0
2006-07-24 14:30:00,6.16,6.18,6.15,6.18,580800.0,4.7908,4.8064,4.7831,4.8064,580800.0
2006-07-24 15:00:00,6.18,6.19,6.18,6.19,636000.0,4.8064,4.8142,4.8064,4.8142,636000.0
2006-07-24 15:30:00,6.19,6.2,6.17,6.18,1684000.0,4.8142,4.822,4.7986,4.8064,1684000.0
2006-07-25 09:30:00,6.13,6.15,6.09,6.11,1572800.0,4.7675,4.7831,4.7364,4.752,1572800.0
2006-07-25 10:00:00,6.11,6.22,6.1,6.18,756800.0,4.752,4.8375,4.7442,4.8064,756800.0
2006-07-25 10:30:00,6.18,6.18,6.12,6.16,991600.0,4.8064,4.8064,4.7597,4.7908,991600.0
2006-07-25 11:00:00,6.16,6.17,6.12,6.14,1072800.0,4.7908,4.7986,4.7597,4.7753,1072800.0
2006-07-25 11:30:00,6.13,6.14,6.11,6.11,466400.0,4.7675,4.7753,4.752,4.752,466400.0
2006-07-25 12:00:00,6.11,6.13,6.1,6.13,456800.0,4.752,4.7675,4.7442,4.7675,456800.0
2006-07-25 12:30:00,6.13,6.18,6.12,6.18,530400.0,4.7675,4.8064,4.7597,4.8064,530400.0
2006-07-25 13:00:00,6.18,6.19,6.16,6.17,426800.0,4.8064,4.8142,4.7908,4.7986,426800.0
2006-07-25 13:30:00,6.17,6.19,6.16,6.19,425600.0,4.7986,4.8142,4.7908,4.8142,425600.0
2006-07-25 14:00:00,6.19,6.19,6.18,6.19,587600.0,4.8142,4.8142,4.8064,4.8142,587600.0
2006-07-25 14:30:00,6.19,6.22,6.19,6.22,938800.0,4.8142,4.8375,4.8142,4.8375,938800.0
2006-07-25 15:00:00,6.22,6.27,6.22,6.26,1740000.0,4.8375,4.8764,4.8375,4.8686,1740000.0
2006-07-25 15:30:00,6.27,6.28,6.24,6.24,1911200.0,4.8764,4.8842,4.8531,4.8531,1911200.0
2006-07-26 09:30:00,6.24,6.24,6.17,6.2,852400.0,4.8531,4.8531,4.7986,4.822,852400.0
2006-07-26 10:00:00,6.2,6.2,6.15,6.18,432000.0,4.822,4.822,4.7831,4.8064,432000.0
2006-07-26 10:30:00,6.18,6.19,6.16,6.17,719200.0,4.8064,4.8142,4.7908,4.7986,719200.0
2006-07-26 11:00:00,6.17,6.19,6.15,6.15,457200.0,4.7986,4.8142,4.7831,4.7831,457200.0
2006-07-26 11:30:00,6.15,6.16,6.13,6.14,426800.0,4.7831,4.7908,4.7675,4.7753,426800.0
2006-07-26 12:00:00,6.14,6.17,6.14,6.15,458400.0,4.7753,4.7986,4.7753,4.7831,458400.0
2006-07-26 12:30:00,6.15,6.16,6.14,6.14,208000.0,4.7831,4.7908,4.7753,4.7753,208000.0
2006-07-26 13:00:00,6.14,6.15,6.14,6.14,404800.0,4.7753,4.7831,4.7753,4.7753,404800.0
2006-07-26 13:30:00,6.14,6.17,6.14,6.16,724400.0,4.7753,4.7986,4.7753,4.7908,724400.0
2006-07-26 14:00:00,6.15,6.17,6.15,6.15,647200.0,4.7831,4.7986,4.7831,4.7831,647200.0
2006-07-26 14:30:00,6.15,6.16,6.13,6.13,813200.0,4.7831,4.7908,4.7675,4.7675,813200.0
2006-07-26 15:00:00,6.13,6.14,6.12,6.13,1008800.0,4.7675,4.7753,4.7597,4.7675,1008800.0
2006-07-26 15:30:00,6.13,6.14,6.11,6.12,1461600.0,4.7675,4.7753,4.752,4.7597,1461600.0
2006-07-27 09:30:00,6.16,6.22,6.13,6.14,1288400.0,4.7908,4.8375,4.7675,4.7753,1288400.0
2006-07-27 10:00:00,6.14,6.14,6.08,6.11,456400.0,4.7753,4.7753,4.7286,4.752,456400.0
2006-07-27 10:30:00,6.11,6.12,6.06,6.09,748800.0,4.752,4.7597,4.7131,4.7364,748800.0
2006-07-27 11:00:00,6.09,6.13,6.08,6.11,649200.0,4.7364,4.7675,4.7286,4.752,649200.0
2006-07-27 11:30:00,6.11,6.12,6.1,6.11,255600.0,4.752,4.7597,4.7442,4.752,255600.0
2006-07-27 12:00:00,6.11,6.15,6.11,6.14,591600.0,4.752,4.7831,4.752,4.7753,591600.0
2006-07-27 12:30:00,6.14,6.15,6.14,6.14,266800.0,4.7753,4.7831,4.7753,4.7753,266800.0
2006-07-27 13:00:00,6.15,6.15,6.11,6.12,280400.0,4.7831,4.7831,4.752,4.7597,280400.0
2006-07-27 13:30:00,6.12,6.12,6.07,6.07,637200.0,4.7597,4.7597,4.7208,4.7208,637200.0
2006-07-27 14:00:00,6.07,6.07,6.04,6.05,902800.0,4.7208,4.7208,4.6975,4.7053,902800.0
2006-07-27 14:30:00,6.05,6.06,6.04,6.05,577600.0,4.7053,4.7131,4.6975,4.7053,577600.0
2006-07-27 15:00:00,6.05,6.05,6.01,6.02,722000.0,4.7053,4.7053,4.6742,4.682,722000.0
2006-07-27 15:30:00,6.02,6.04,6.01,6.03,1281200.0,4.682,4.6975,4.6742,4.6897,1281200.0
2006-07-28 09:30:00,6.07,6.13,6.06,6.07,1084400.0,4.7208,4.7675,4.7131,4.7208,1084400.0
2006-07-28 10:00:00,6.07,6.1,6.04,6.08,420800.0,4.7208,4.7442,4.6975,4.7286,420800.0
2006-07-28 10:30:00,6.08,6.11,6.08,6.1,320800.0,4.7286,4.752,4.7286,4.7442,320800.0
2006-07-28 11:00:00,6.1,6.14,6.1,6.13,749600.0,4.7442,4.7753,4.7442,4.7675,749600.0
2006-07-28 11:30:00,6.13,6.15,6.13,6.15,577600.0,4.7675,4.7831,4.7675,4.7831,577600.0
2006-07-28 12:00:00,6.15,6.16,6.14,6.16,494800.0,4.7831,4.7908,4.7753,4.7908,494800.0
2006-07-28 12:30:00,6.15,6.16,6.15,6.15,493200.0,4.7831,4.7908,4.7831,4.7831,493200.0
2006-07-28 13:00:00,6.15,6.15,6.13,6.14,301200.0,4.7831,4.7831,4.7675,4.7753,301200.0
2006-07-28 13:30:00,6.14,6.14,6.13,6.14,274000.0,4.7753,4.7753,4.7675,4.7753,274000.0
2006-07-28 14:00:00,6.14,6.15,6.13,6.13,241200.0,4.7753,4.7831,4.7675,4.7675,241200.0
2006-07-28 14:30:00,6.13,6.14,6.11,6.13,973600.0,4.7675,4.7753,4.752,4.7675,973600.0
2006-07-28 15:00:00,6.13,6.13,6.11,6.12,472000.0,4.7675,4.7675,4.752,4.7597,472000.0
2006-07-28 15:30:00,6.12,6.13,6.11,6.12,978000.0,4.7597,4.7675,4.752,4.7597,978000.0
2006-07-31 09:30:00,6.14,6.18,6.13,6.16,682800.0,4.7753,4.8064,4.7675,4.7908,682800.0
2006-07-31 10:00:00,6.16,6.18,6.12,6.17,574800.0,4.7908,4.8064,4.7597,4.7986,574800.0
2006-07-31 10:30:00,6.17,6.17,6.14,6.15,292800.0,4.7986,4.7986,4.7753,4.7831,292800.0
2006-07-31 11:00:00,6.15,6.16,6.11,6.11,354000.0,4.7831,4.7908,4.752,4.752,354000.0
2006-07-31 11:30:00,6.12,6.13,6.1,6.12,252800.0,4.7597,4.7675,4.7442,4.7597,252800.0
2006-07-31 12:00:00,6.12,6.12,6.09,6.09,254000.0,4.7597,4.7597,4.7364,4.7364,254000.0
2006-07-31 12:30:00,6.09,6.1,6.07,6.09,351200.0,4.7364,4.7442,4.7208,4.7364,351200.0
2006-07-31 13:00:00,6.09,6.1,6.07,6.08,272000.0,4.7364,4.7442,4.7208,4.7286,272000.0
2006-07-31 13:30:00,6.08,6.13,6.08,6.11,262800.0,4.7286,4.7675,4.7286,4.752,262800.0
2006-07-31 14:00:00,6.11,6.12,6.11,6.12,374000.0,4.752,4.7597,4.752,4.7597,374000.0
2006-07-31 14:30:00,6.12,6.12,6.1,6.1,182000.0,4.7597,4.7597,4.7442,4.7442,182000.0
2006-07-31 15:00:00,6.11,6.12,6.09,6.1,414800.0,4.752,4.7597,4.7364,4.7442,414800.0
2006-07-31 15:30:00,6.1,6.11,6.09,6.1,1096800.0,4.7442,4.752,4.7364,4.7442,1096800.0
2006-08-01 09:30:00,6.1,6.1,6.01,6.04,665600.0,4.7442,4.7442,4.6742,4.6975,665600.0
2006-08-01 10:00:00,6.04,6.04,6.0,6.03,573600.0,4.6975,4.6975,4.6664,4.6897,573600.0
2006-08-01 10:30:00,6.03,6.04,6.02,6.04,594400.0,4.6897,4.6975,4.682,4.6975,594400.0
2006-08-01 11:00:00,6.03,6.06,6.02,6.06,1059200.0,4.6897,4.7131,4.682,4.7131,1059200.0
2006-08-01 11:30:00,6.06,6.08,6.05,6.08,1143200.0,4.7131,4.7286,4.7053,4.7286,1143200.0
2006-08-01 12:00:00,6.07,6.08,6.07,6.07,729200.0,4.7208,4.7286,4.7208,4.7208,729200.0
2006-08-01 12:30:00,6.08,6.08,6.07,6.08,355200.0,4.7286,4.7286,4.7208,4.7286,355200.0
2006-08-01 13:00:00,6.08,6.08,6.06,6.07,375200.0,4.7286,4.7286,4.7131,4.7208,375200.0
2006-08-01 13:30:00,6.06,6.08,6.06,6.07,1362800.0,4.7131,4.7286,4.7131,4.7208,1362800.0
2006-08-01 14:00:00,6.07,6.08,6.05,6.05,818000.0,4.7208,4.7286,4.7053,4.7053,818000.0
2006-08-01 14:30:00,6.05,6.06,6.03,6.05,773600.0,4.7053,4.7131,4.6897,4.7053,773600.0
2006-08-01 15:00:00,6.05,6.07,6.05,6.07,1501600.0,4.7053,4.7208,4.7053,4.7208,1501600.0
2006-08-01 15:30:00,6.07,6.17,6.07,6.16,3587200.0,4.7208,4.7986,4.7208,4.7908,3587200.0
2006-08-02 09:30:00,6.17,6.17,6.12,6.14,898800.0,4.7986,4.7986,4.7597,4.7753,898800.0
2006-08-02 10:00:00,6.15,6.15,6.09,6.09,989600.0,4.7831,4.7831,4.7364,4.7364,989600.0
2006-08-02 10:30:00,6.09,6.09,6.08,6.08,947600.0,4.7364,4.7364,4.7286,4.7286,947600.0
2006-08-02 11:00:00,6.08,6.09,6.07,6.09,1720800.0,4.7286,4.7364,4.7208,4.7364,1720800.0
2006-08-02 11:30:00,6.09,6.09,6.06,6.09,781600.0,4.7364,4.7364,4.7131,4.7364,781600.0
2006-08-02 12:00:00,6.09,6.09,6.08,6.08,934800.0,4.7364,4.7364,4.7286,4.7286,934800.0
2006-08-02 12:30:00,6.08,6.09,6.07,6.07,1165600.0,4.7286,4.7364,4.7208,4.7208,1165600.0
2006-08-02 13:00:00,6.07,6.08,6.07,6.07,1100000.0,4.7208,4.7286,4.7208,4.7208,1100000.0
2006-08-02 13:30:00,6.07,6.07,6.05,6.06,1041200.0,4.7208,4.7208,4.7053,4.7131,1041200.0
2006-08-02 14:00:00,6.06,6.07,6.04,6.05,737600.0,4.7131,4.7208,4.6975,4.7053,737600.0
2006-08-02 14:30:00,6.05,6.05,6.03,6.04,964800.0,4.7053,4.7053,4.6897,4.6975,964800.0
2006-08-02 15:00:00,6.04,6.05,6.03,6.03,966400.0,4.6975,4.7053,4.6897,4.6897,966400.0
2006-08-02 15:30:00,6.03,6.05,6.02,6.05,2153200.0,4.6897,4.7053,4.682,4.7053,2153200.0
2006-08-03 09:30:00,6.05,6.17,6.03,6.17,1143600.0,4.7053,4.7986,4.6897,4.7986,1143600.0
2006-08-03 10:00:00,6.17,6.28,6.15,6.27,2141600.0,4.7986,4.8842,4.7831,4.8764,2141600.0
2006-08-03 10:30:00,6.26,6.29,6.23,6.26,1074800.0,4.8686,4.892,4.8453,4.8686,1074800.0
2006-08-03 11:00:00,6.26,6.27,6.25,6.27,626000.0,4.8686,4.8764,4.8608,4.8764,626000.0
2006-08-03 11:30:00,6.27,6.27,6.24,6.25,737600.0,4.8764,4.8764,4.8531,4.8608,737600.0
2006-08-03 12:00:00,6.24,6.27,6.24,6.26,602000.0,4.8531,4.8764,4.8531,4.8686,602000.0
2006-08-03 12:30:00,6.26,6.29,6.26,6.28,476000.0,4.8686,4.892,4.8686,4.8842,476000.0
2006-08-03 13:00:00,6.28,6.34,6.28,6.31,1052800.0,4.8842,4.9308,4.8842,4.9075,1052800.0
2006-08-03 13:30:00,6.32,6.32,6.29,6.32,613200.0,4.9153,4.9153,4.892,4.9153,613200.0
2006-08-03 14:00:00,6.32,6.35,6.3,6.34,1717600.0,4.9153,4.9386,4.8997,4.9308,1717600.0
2006-08-03 14:30:00,6.34,6.37,6.34,6.36,1265600.0,4.9308,4.9542,4.9308,4.9464,1265600.0
2006-08-03 15:00:00,6.37,6.41,6.36,6.41,1621600.0,4.9542,4.9853,4.9464,4.9853,1621600.0
2006-08-03 15:30:00,6.41,6.41,6.39,6.39,2284000.0,4.9853,4.9853,4.9697,4.9697,2284000.0
2006-08-04 09:30:00,6.46,6.5,6.44,6.5,2494400.0,5.0242,5.0553,5.0086,5.0553,2494400.0
2006-08-04 10:00:00,6.5,6.51,6.46,6.47,1485200.0,5.0553,5.0631,5.0242,5.0319,1485200.0
2006-08-04 10:30:00,6.47,6.47,6.41,6.42,2058400.0,5.0319,5.0319,4.9853,4.9931,2058400.0
2006-08-04 11:00:00,6.42,6.48,6.42,6.46,1810800.0,4.9931,5.0397,4.9931,5.0242,1810800.0
2006-08-04 11:30:00,6.46,6.46,6.41,6.41,704000.0,5.0242,5.0242,4.9853,4.9853,704000.0
2006-08-04 12:00:00,6.42,6.46,6.42,6.46,954000.0,4.9931,5.0242,4.9931,5.0242,954000.0
2006-08-04 12:30:00,6.46,6.47,6.44,6.45,652000.0,5.0242,5.0319,5.0086,5.0164,652000.0
2006-08-04 13:00:00,6.45,6.47,6.45,6.47,1345600.0,5.0164,5.0319,5.0164,5.0319,1345600.0
2006-08-04 13:30:00,6.46,6.47,6.45,6.47,2241200.0,5.0242,5.0319,5.0164,5.0319,2241200.0
2006-08-04 14:00:00,6.47,6.47,6.46,6.46,2064800.0,5.0319,5.0319,5.0242,5.0242,2064800.0
2006-08-04 14:30:00,6.46,6.47,6.42,6.43,1055200.0,5.0242,5.0319,4.9931,5.0008,1055200.0
2006-08-04 15:00:00,6.43,6.44,6.41,6.43,2281200.0,5.0008,5.0086,4.9853,5.0008,2281200.0
2006-08-04 15:30:00,6.43,6.46,6.42,6.45,1475600.0,5.0008,5.0242,4.9931,5.0164,1475600.0
2006-08-07 09:30:00,6.34,6.39,6.34,6.38,780000.0,4.9308,4.9697,4.9308,4.9619,780000.0
2006-08-07 10:00:00,6.38,6.42,6.37,6.41,652800.0,4.9619,4.9931,4.9542,4.9853,652800.0
2006-08-07 10:30:00,6.41,6.45,6.41,6.44,997600.0,4.9853,5.0164,4.9853,5.0086,997600.0
2006-08-07 11:00:00,6.44,6.45,6.43,6.43,1432000.0,5.0086,5.0164,5.0008,5.0008,1432000.0
2006-08-07 11:30:00,6.43,6.44,6.42,6.43,415600.0,5.0008,5.0086,4.9931,5.0008,415600.0
2006-08-07 12:00:00,6.43,6.45,6.43,6.43,1143200.0,5.0008,5.0164,5.0008,5.0008,1143200.0
2006-08-07 12:30:00,6.44,6.46,6.43,6.45,846800.0,5.0086,5.0242,5.0008,5.0164,846800.0
2006-08-07 13:00:00,6.45,6.46,6.43,6.46,605600.0,5.0164,5.0242,5.0008,5.0242,605600.0
2006-08-07 13:30:00,6.46,6.47,6.45,6.46,616000.0,5.0242,5.0319,5.0164,5.0242,616000.0
2006-08-07 14:00:00,6.46,6.47,6.45,6.45,1053600.0,5.0242,5.0319,5.0164,5.0164,1053600.0
2006-08-07 14:30:00,6.45,6.47,6.45,6.47,800400.0,5.0164,5.0319,5.0164,5.0319,800400.0
2006-08-07 15:00:00,6.47,6.47,6.45,6.46,1144800.0,5.0319,5.0319,5.0164,5.0242,1144800.0
2006-08-07 15:30:00,6.46,6.47,6.46,6.46,829600.0,5.0242,5.0319,5.0242,5.0242,829600.0
2006-08-08 09:30:00,6.48,6.5,6.4,6.45,364400.0,5.0535,5.0691,4.9911,5.0301,364400.0
2006-08-08 10:00:00,6.45,6.48,6.44,6.48,602000.0,5.0301,5.0535,5.0223,5.0535,602000.0
2006-08-08 10:30:00,6.48,6.48,6.45,6.45,152400.0,5.0535,5.0535,5.0301,5.0301,152400.0
2006-08-08 11:00:00,6.45,6.45,6.43,6.44,572800.0,5.0301,5.0301,5.0145,5.0223,572800.0
2006-08-08 11:30:00,6.44,6.44,6.43,6.44,327600.0,5.0223,5.0223,5.0145,5.0223,327600.0
2006-08-08 12:00:00,6.44,6.47,6.43,6.43,714000.0,5.0223,5.0457,5.0145,5.0145,714000.0
2006-08-08 12:30:00,6.44,6.45,6.41,6.45,764000.0,5.0223,5.0301,4.9989,5.0301,764000.0
2006-08-08 13:00:00,6.45,6.46,6.44,6.45,1059200.0,5.0301,5.0379,5.0223,5.0301,1059200.0
2006-08-08 13:30:00,6.45,6.45,6.43,6.44,835200.0,5.0301,5.0301,5.0145,5.0223,835200.0
2006-08-08 14:00:00,6.44,6.47,6.41,6.41,1322400.0,5.0223,5.0457,4.9989,4.9989,1322400.0
2006-08-08 14:30:00,6.41,6.45,6.4,6.42,916000.0,4.9989,5.0301,4.9911,5.0067,916000.0
2006-08-08 15:00:00,6.42,6.44,6.39,6.4,954000.0,5.0067,5.0223,4.9833,4.9911,954000.0
2006-08-08 15:30:00,6.4,6.4,6.38,6.39,1039200.0,4.9911,4.9911,4.9755,4.9833,1039200.0
2006-08-09 09:30:00,6.43,6.47,6.39,6.42,1188400.0,5.0145,5.0457,4.9833,5.0067,1188400.0
2006-08-09 10:00:00,6.42,6.43,6.4,6.43,558000.0,5.0067,5.0145,4.9911,5.0145,558000.0
2006-08-09 10:30:00,6.43,6.43,6.4,6.42,579600.0,5.0145,5.0145,4.9911,5.0067,579600.0
2006-08-09 11:00:00,6.42,6.43,6.4,6.43,690400.0,5.0067,5.0145,4.9911,5.0145,690400.0
2006-08-09 11:30:00,6.43,6.47,6.43,6.46,561200.0,5.0145,5.0457,5.0145,5.0379,561200.0
2006-08-09 12:00:00,6.46,6.47,6.46,6.46,548400.0,5.0379,5.0457,5.0379,5.0379,548400.0
2006-08-09 12:30:00,6.47,6.47,6.45,6.45,418400.0,5.0457,5.0457,5.0301,5.0301,418400.0
2006-08-09 13:00:00,6.44,6.45,6.41,6.42,603200.0,5.0223,5.0301,4.9989,5.0067,603200.0
2006-08-09 13:30:00,6.41,6.41,6.39,6.4,331600.0,4.9989,4.9989,4.9833,4.9911,331600.0
2006-08-09 14:00:00,6.4,6.41,6.38,6.39,519600.0,4.9911,4.9989,4.9755,4.9833,519600.0
2006-08-09 14:30:00,6.39,6.41,6.37,6.37,510400.0,4.9833,4.9989,4.9677,4.9677,510400.0
2006-08-09 15:00:00,6.37,6.38,6.35,6.36,597200.0,4.9677,4.9755,4.9522,4.9599,597200.0
2006-08-09 15:30:00,6.36,6.36,6.34,6.34,664000.0,4.9599,4.9599,4.9444,4.9444,664000.0
2006-08-10 09:30:00,6.29,6.33,6.25,6.28,1168800.0,4.9054,4.9366,4.8742,4.8976,1168800.0
2006-08-10 10:00:00,6.29,6.31,6.27,6.28,967200.0,4.9054,4.921,4.8898,4.8976,967200.0
2006-08-10 10:30:00,6.28,6.31,6.27,6.31,948800.0,4.8976,4.921,4.8898,4.921,948800.0
2006-08-10 11:00:00,6.31,6.44,6.31,6.43,873600.0,4.921,5.0223,4.921,5.0145,873600.0
2006-08-10 11:30:00,6.43,6.43,6.39,6.42,1127600.0,5.0145,5.0145,4.9833,5.0067,1127600.0
2006-08-10 12:00:00,6.42,6.42,6.41,6.42,453200.0,5.0067,5.0067,4.9989,5.0067,453200.0
2006-08-10 12:30:00,6.42,6.45,6.42,6.44,720400.0,5.0067,5.0301,5.0067,5.0223,720400.0
2006-08-10 13:00:00,6.45,6.45,6.44,6.45,405600.0,5.0301,5.0301,5.0223,5.0301,405600.0
2006-08-10 13:30:00,6.45,6.51,6.45,6.5,1291200.0,5.0301,5.0769,5.0301,5.0691,1291200.0
2006-08-10 14:00:00,6.5,6.52,6.49,6.5,758400.0,5.0691,5.0847,5.0613,5.0691,758400.0
2006-08-10 14:30:00,6.5,6.52,6.5,6.51,918000.0,5.0691,5.0847,5.0691,5.0769,918000.0
2006-08-10 15:00:00,6.51,6.52,6.5,6.5,1946400.0,5.0769,5.0847,5.0691,5.0691,1946400.0
2006-08-10 15:30:00,6.5,6.54,6.5,6.52,2868800.0,5.0691,5.1003,5.0691,5.0847,2868800.0
2006-08-11 09:30:00,6.52,6.54,6.51,6.52,991600.0,5.0847,5.1003,5.0769,5.0847,991600.0
2006-08-11 10:00:00,6.53,6.53,6.51,6.53,676400.0,5.0925,5.0925,5.0769,5.0925,676400.0
2006-08-11 10:30:00,6.53,6.61,6.53,6.59,1000800.0,5.0925,5.1549,5.0925,5.1393,1000800.0
2006-08-11 11:00:00,6.59,6.6,6.59,6.6,956800.0,5.1393,5.1471,5.1393,5.1471,956800.0
2006-08-11 11:30:00,6.6,6.61,6.56,6.57,1042400.0,5.1471,5.1549,5.1159,5.1237,1042400.0
2006-08-11 12:00:00,6.56,6.57,6.56,6.57,2981200.0,5.1159,5.1237,5.1159,5.1237,2981200.0
2006-08-11 12:30:00,6.57,6.58,6.56,6.57,644000.0,5.1237,5.1315,5.1159,5.1237,644000.0
2006-08-11 13:00:00,6.57,6.57,6.56,6.56,2835200.0,5.1237,5.1237,5.1159,5.1159,2835200.0
2006-08-11 13:30:00,6.56,6.6,6.56,6.6,1060400.0,5.1159,5.1471,5.1159,5.1471,1060400.0
2006-08-11 14:00:00,6.6,6.63,6.6,6.62,1214400.0,5.1471,5.1705,5.1471,5.1627,1214400.0
2006-08-11 14:30:00,6.62,6.64,6.62,6.63,1090800.0,5.1627,5.1783,5.1627,5.1705,1090800.0
2006-08-11 15:00:00,6.62,6.63,6.6,6.61,829200.0,5.1627,5.1705,5.1471,5.1549,829200.0
2006-08-11 15:30:00,6.61,6.68,6.61,6.67,2709200.0,5.1549,5.2095,5.1549,5.2017,2709200.0
2006-08-14 09:30:00,6.7,6.75,6.7,6.74,1610400.0,5.2251,5.2641,5.2251,5.2563,1610400.0
2006-08-14 10:00:00,6.73,6.74,6.71,6.72,3966400.0,5.2485,5.2563,5.2329,5.2407,3966400.0
2006-08-14 10:30:00,6.72,6.73,6.72,6.72,2711200.0,5.2407,5.2485,5.2407,5.2407,2711200.0
2006-08-14 11:00:00,6.72,6.73,6.68,6.68,3026000.0,5.2407,5.2485,5.2095,5.2095,3026000.0
2006-08-14 11:30:00,6.68,6.71,6.68,6.69,1120000.0,5.2095,5.2329,5.2095,5.2173,1120000.0
2006-08-14 12:00:00,6.69,6.7,6.68,6.69,944400.0,5.2173,5.2251,5.2095,5.2173,944400.0
2006-08-14 12:30:00,6.69,6.7,6.68,6.68,815200.0,5.2173,5.2251,5.2095,5.2095,815200.0
2006-08-14 13:00:00,6.68,6.69,6.66,6.66,1106400.0,5.2095,5.2173,5.1939,5.1939,1106400.0
2006-08-14 13:30:00,6.66,6.66,6.63,6.64,1586000.0,5.1939,5.1939,5.1705,5.1783,1586000.0
2006-08-14 14:00:00,6.65,6.66,6.62,6.62,807200.0,5.1861,5.1939,5.1627,5.1627,807200.0
2006-08-14 14:30:00,6.62,6.64,6.62,6.63,790800.0,5.1627,5.1783,5.1627,5.1705,790800.0
2006-08-14 15:00:00,6.63,6.63,6.6,6.61,1404000.0,5.1705,5.1705,5.1471,5.1549,1404000.0
2006-08-14 15:30:00,6.61,6.63,6.6,6.6,2566400.0,5.1549,5.1705,5.1471,5.1471,2566400.0
2006-08-15 09:30:00,6.68,6.7,6.66,6.69,4762800.0,5.2095,5.2251,5.1939,5.2173,4762800.0
2006-08-15 10:00:00,6.68,6.74,6.66,6.71,2195600.0,5.2095,5.2563,5.1939,5.2329,2195600.0
2006-08-15 10:30:00,6.71,6.74,6.69,6.73,1996000.0,5.2329,5.2563,5.2173,5.2485,1996000.0
2006-08-15 11:00:00,6.73,6.75,6.73,6.75,1788000.0,5.2485,5.2641,5.2485,5.2641,1788000.0
2006-08-15 11:30:00,6.75,6.76,6.74,6.75,3230000.0,5.2641,5.2719,5.2563,5.2641,3230000.0
2006-08-15 12:00:00,6.75,6.75,6.73,6.75,1176800.0,5.2641,5.2641,5.2485,5.2641,1176800.0
2006-08-15 12:30:00,6.75,6.75,6.75,6.75,1032000.0,5.2641,5.2641,5.2641,5.2641,1032000.0
2006-08-15 13:00:00,6.75,6.76,6.7,6.7,1761200.0,5.2641,5.2719,5.2251,5.2251,1761200.0
2006-08-15 13:30:00,6.7,6.72,6.68,6.69,1452400.0,5.2251,5.2407,5.2095,5.2173,1452400.0
2006-08-15 14:00:00,6.69,6.7,6.68,6.7,1616800.0,5.2173,5.2251,5.2095,5.2251,1616800.0
2006-08-15 14:30:00,6.7,6.7,6.68,6.69,1510400.0,5.2251,5.2251,5.2095,5.2173,1510400.0
2006-08-15 15:00:00,6.69,6.71,6.68,6.71,1903600.0,5.2173,5.2329,5.2095,5.2329,1903600.0
2006-08-15 15:30:00,6.7,6.74,6.7,6.71,2517600.0,5.2251,5.2563,5.2251,5.2329,2517600.0
2006-08-16 09:30:00,6.59,6.66,6.59,6.63,2314000.0,5.1393,5.1939,5.1393,5.1705,2314000.0
2006-08-16 10:00:00,6.63,6.66,6.62,6.63,2024000.0,5.1705,5.1939,5.1627,5.1705,2024000.0
2006-08-16 10:30:00,6.63,6.66,6.62,6.65,808800.0,5.1705,5.1939,5.1627,5.1861,808800.0
2006-08-16 11:00:00,6.65,6.66,6.64,6.65,433600.0,5.1861,5.1939,5.1783,5.1861,433600.0
2006-08-16 11:30:00,6.65,6.7,6.65,6.69,899600.0,5.1861,5.2251,5.1861,5.2173,899600.0
2006-08-16 12:00:00,6.69,6.69,6.68,6.69,588800.0,5.2173,5.2173,5.2095,5.2173,588800.0
2006-08-16 12:30:00,6.69,6.69,6.68,6.68,752000.0,5.2173,5.2173,5.2095,5.2095,752000.0
2006-08-16 13:00:00,6.68,6.68,6.68,6.68,459600.0,5.2095,5.2095,5.2095,5.2095,459600.0
2006-08-16 13:30:00,6.68,6.69,6.68,6.69,776800.0,5.2095,5.2173,5.2095,5.2173,776800.0
2006-08-16 14:00:00,6.69,6.72,6.68,6.7,738800.0,5.2173,5.2407,5.2095,5.2251,738800.0
2006-08-16 14:30:00,6.7,6.71,6.69,6.7,742800.0,5.2251,5.2329,5.2173,5.2251,742800.0
2006-08-16 15:00:00,6.7,6.75,6.7,6.75,1084400.0,5.2251,5.2641,5.2251,5.2641,1084400.0
2006-08-16 15:30:00,6.74,6.75,6.73,6.73,1415600.0,5.2563,5.2641,5.2485,5.2485,1415600.0
2006-08-17 09:30:00,6.74,6.76,6.69,6.75,1739200.0,5.2563,5.2719,5.2173,5.2641,1739200.0
2006-08-17 10:00:00,6.75,6.76,6.73,6.75,1180400.0,5.2641,5.2719,5.2485,5.2641,1180400.0
2006-08-17 10:30:00,6.75,6.78,6.74,6.76,1816400.0,5.2641,5.2875,5.2563,5.2719,1816400.0
2006-08-17 11:00:00,6.76,6.78,6.75,6.78,858400.0,5.2719,5.2875,5.2641,5.2875,858400.0
2006-08-17 11:30:00,6.79,6.81,6.76,6.79,1616800.0,5.2953,5.3109,5.2719,5.2953,1616800.0
2006-08-17 12:00:00,6.8,6.8,6.76,6.77,457600.0,5.3031,5.3031,5.2719,5.2797,457600.0
2006-08-17 12:30:00,6.76,6.79,6.74,6.75,834000.0,5.2719,5.2953,5.2563,5.2641,834000.0
2006-08-17 13:00:00,6.76,6.76,6.74,6.75,895600.0,5.2719,5.2719,5.2563,5.2641,895600.0
2006-08-17 13:30:00,6.75,6.75,6.74,6.74,444000.0,5.2641,5.2641,5.2563,5.2563,444000.0
2006-08-17 14:00:00,6.74,6.75,6.74,6.75,417200.0,5.2563,5.2641,5.2563,5.2641,417200.0
2006-08-17 14:30:00,6.75,6.75,6.74,6.74,389200.0,5.2641,5.2641,5.2563,5.2563,389200.0
2006-08-17 15:00:00,6.74,6.74,6.71,6.72,892400.0,5.2563,5.2563,5.2329,5.2407,892400.0
2006-08-17 15:30:00,6.72,6.75,6.72,6.74,1792000.0,5.2407,5.2641,5.2407,5.2563,1792000.0
2006-08-18 09:30:00,6.75,6.75,6.67,6.68,2235600.0,5.2641,5.2641,5.2017,5.2095,2235600.0
2006-08-18 10:00:00,6.68,6.72,6.66,6.71,668400.0,5.2095,5.2407,5.1939,5.2329,668400.0
2006-08-18 10:30:00,6.71,6.75,6.71,6.75,1028800.0,5.2329,5.2641,5.2329,5.2641,1028800.0
2006-08-18 11:00:00,6.75,6.75,6.74,6.74,709600.0,5.2641,5.2641,5.2563,5.2563,709600.0
2006-08-18 11:30:00,6.74,6.75,6.74,6.75,409200.0,5.2563,5.2641,5.2563,5.2641,409200.0
2006-08-18 12:00:00,6.74,6.75,6.73,6.74,507600.0,5.2563,5.2641,5.2485,5.2563,507600.0
2006-08-18 12:30:00,6.74,6.74,6.72,6.72,313600.0,5.2563,5.2563,5.2407,5.2407,313600.0
2006-08-18 13:00:00,6.72,6.73,6.7,6.7,307600.0,5.2407,5.2485,5.2251,5.2251,307600.0
2006-08-18 13:30:00,6.7,6.72,6.69,6.72,339600.0,5.2251,5.2407,5.2173,5.2407,339600.0
2006-08-18 14:00:00,6.72,6.73,6.72,6.72,276800.0,5.2407,5.2485,5.2407,5.2407,276800.0
2006-08-18 14:30:00,6.72,6.72,6.71,6.72,350400.0,5.2407,5.2407,5.2329,5.2407,350400.0
2006-08-18 15:00:00,6.72,6.73,6.71,6.73,457600.0,5.2407,5.2485,5.2329,5.2485,457600.0
2006-08-18 15:30:00,6.72,6.73,6.7,6.71,860000.0,5.2407,5.2485,5.2251,5.2329,860000.0
2006-08-21 09:30:00,6.65,6.7,6.64,6.68,507200.0,5.1861,5.2251,5.1783,5.2095,507200.0
2006-08-21 10:00:00,6.68,6.72,6.66,6.72,806000.0,5.2095,5.2407,5.1939,5.2407,806000.0
2006-08-21 10:30:00,6.73,6.75,6.72,6.73,862000.0,5.2485,5.2641,5.2407,5.2485,862000.0
2006-08-21 11:00:00,6.73,6.75,6.72,6.74,238400.0,5.2485,5.2641,5.2407,5.2563,238400.0
2006-08-21 11:30:00,6.74,6.75,6.71,6.71,472800.0,5.2563,5.2641,5.2329,5.2329,472800.0
2006-08-21 12:00:00,6.71,6.74,6.71,6.73,232800.0,5.2329,5.2563,5.2329,5.2485,232800.0
2006-08-21 12:30:00,6.74,6.74,6.72,6.73,534400.0,5.2563,5.2563,5.2407,5.2485,534400.0
2006-08-21 13:00:00,6.73,6.73,6.72,6.72,386000.0,5.2485,5.2485,5.2407,5.2407,386000.0
2006-08-21 13:30:00,6.72,6.74,6.72,6.74,346800.0,5.2407,5.2563,5.2407,5.2563,346800.0
2006-08-21 14:00:00,6.74,6.75,6.74,6.74,817200.0,5.2563,5.2641,5.2563,5.2563,817200.0
2006-08-21 14:30:00,6.74,6.75,6.73,6.75,340800.0,5.2563,5.2641,5.2485,5.2641,340800.0
2006-08-21 15:00:00,6.75,6.75,6.74,6.74,1070400.0,5.2641,5.2641,5.2563,5.2563,1070400.0
2006-08-21 15:30:00,6.74,6.75,6.73,6.74,1419600.0,5.2563,5.2641,5.2485,5.2563,1419600.0
2006-08-22 09:30:00,6.74,6.74,6.69,6.71,225200.0,5.2563,5.2563,5.2173,5.2329,225200.0
2006-08-22 10:00:00,6.71,6.73,6.68,6.73,438800.0,5.2329,5.2485,5.2095,5.2485,438800.0
2006-08-22 10:30:00,6.73,6.73,6.69,6.7,253600.0,5.2485,5.2485,5.2173,5.2251,253600.0
2006-08-22 11:00:00,6.7,6.73,6.7,6.73,225600.0,5.2251,5.2485,5.2251,5.2485,225600.0
2006-08-22 11:30:00,6.73,6.74,6.73,6.73,147200.0,5.2485,5.2563,5.2485,5.2485,147200.0
2006-08-22 12:00:00,6.73,6.73,6.73,6.73,118800.0,5.2485,5.2485,5.2485,5.2485,118800.0
2006-08-22 12:30:00,6.73,6.73,6.72,6.72,295200.0,5.2485,5.2485,5.2407,5.2407,295200.0
2006-08-22 13:00:00,6.72,6.72,6.69,6.71,426800.0,5.2407,5.2407,5.2173,5.2329,426800.0
2006-08-22 13:30:00,6.71,6.72,6.7,6.71,388800.0,5.2329,5.2407,5.2251,5.2329,388800.0
2006-08-22 14:00:00,6.71,6.72,6.68,6.69,710400.0,5.2329,5.2407,5.2095,5.2173,710400.0
2006-08-22 14:30:00,6.69,6.71,6.68,6.71,462800.0,5.2173,5.2329,5.2095,5.2329,462800.0
2006-08-22 15:00:00,6.71,6.72,6.7,6.7,1138000.0,5.2329,5.2407,5.2251,5.2251,1138000.0
2006-08-22 15:30:00,6.7,6.73,6.7,6.72,1486000.0,5.2251,5.2485,5.2251,5.2407,1486000.0
2006-08-23 09:30:00,6.71,6.72,6.65,6.72,486400.0,5.2329,5.2407,5.1861,5.2407,486400.0
2006-08-23 10:00:00,6.7,6.73,6.7,6.7,781200.0,5.2251,5.2485,5.2251,5.2251,781200.0
2006-08-23 10:30:00,6.7,6.72,6.7,6.72,297600.0,5.2251,5.2407,5.2251,5.2407,297600.0
2006-08-23 11:00:00,6.72,6.73,6.71,6.72,662400.0,5.2407,5.2485,5.2329,5.2407,662400.0
2006-08-23 11:30:00,6.72,6.73,6.72,6.73,888000.0,5.2407,5.2485,5.2407,5.2485,888000.0
2006-08-23 12:00:00,6.73,6.73,6.72,6.73,610400.0,5.2485,5.2485,5.2407,5.2485,610400.0
2006-08-23 12:30:00,6.73,6.74,6.72,6.73,520800.0,5.2485,5.2563,5.2407,5.2485,520800.0
2006-08-23 13:00:00,6.73,6.74,6.73,6.73,619200.0,5.2485,5.2563,5.2485,5.2485,619200.0
2006-08-23 13:30:00,6.73,6.73,6.7,6.71,376800.0,5.2485,5.2485,5.2251,5.2329,376800.0
2006-08-23 14:00:00,6.71,6.71,6.7,6.7,152000.0,5.2329,5.2329,5.2251,5.2251,152000.0
2006-08-23 14:30:00,6.7,6.7,6.68,6.7,270400.0,5.2251,5.2251,5.2095,5.2251,270400.0
2006-08-23 15:00:00,6.7,6.71,6.7,6.7,604800.0,5.2251,5.2329,5.2251,5.2251,604800.0
2006-08-23 15:30:00,6.7,6.72,6.7,6.72,643600.0,5.2251,5.2407,5.2251,5.2407,643600.0
2006-08-24 09:30:00,6.73,6.74,6.63,6.63,935600.0,5.2485,5.2563,5.1705,5.1705,935600.0
2006-08-24 10:00:00,6.63,6.64,6.58,6.58,648400.0,5.1705,5.1783,5.1315,5.1315,648400.0
2006-08-24 10:30:00,6.58,6.58,6.56,6.56,633600.0,5.1315,5.1315,5.1159,5.1159,633600.0
2006-08-24 11:00:00,6.56,6.58,6.56,6.57,428800.0,5.1159,5.1315,5.1159,5.1237,428800.0
2006-08-24 11:30:00,6.57,6.58,6.56,6.57,212800.0,5.1237,5.1315,5.1159,5.1237,212800.0
2006-08-24 12:00:00,6.57,6.57,6.55,6.56,398800.0,5.1237,5.1237,5.1081,5.1159,398800.0
2006-08-24 12:30:00,6.56,6.58,6.56,6.57,235200.0,5.1159,5.1315,5.1159,5.1237,235200.0
2006-08-24 13:00:00,6.57,6.58,6.56,6.57,333200.0,5.1237,5.1315,5.1159,5.1237,333200.0
2006-08-24 13:30:00,6.58,6.58,6.57,6.57,210400.0,5.1315,5.1315,5.1237,5.1237,210400.0
2006-08-24 14:00:00,6.57,6.59,6.57,6.58,735200.0,5.1237,5.1393,5.1237,5.1315,735200.0
2006-08-24 14:30:00,6.59,6.59,6.57,6.59,2983600.0,5.1393,5.1393,5.1237,5.1393,2983600.0
2006-08-24 15:00:00,6.59,6.59,6.54,6.55,1014000.0,5.1393,5.1393,5.1003,5.1081,1014000.0
2006-08-24 15:30:00,6.54,6.56,6.54,6.55,1454000.0,5.1003,5.1159,5.1003,5.1081,1454000.0
2006-08-25 09:30:00,6.53,6.55,6.49,6.54,660000.0,5.0925,5.1081,5.0613,5.1003,660000.0
2006-08-25 10:00:00,6.54,6.56,6.54,6.54,583600.0,5.1003,5.1159,5.1003,5.1003,583600.0
2006-08-25 10:30:00,6.55,6.55,6.51,6.52,1212400.0,5.1081,5.1081,5.0769,5.0847,1212400.0
2006-08-25 11:00:00,6.52,6.54,6.52,6.53,603600.0,5.0847,5.1003,5.0847,5.0925,603600.0
2006-08-25 11:30:00,6.53,6.53,6.5,6.5,418800.0,5.0925,5.0925,5.0691,5.0691,418800.0
2006-08-25 12:00:00,6.5,6.51,6.5,6.5,215600.0,5.0691,5.0769,5.0691,5.0691,215600.0
2006-08-25 12:30:00,6.5,6.5,6.49,6.5,1500000.0,5.0691,5.0691,5.0613,5.0691,1500000.0
2006-08-25 13:00:00,6.5,6.52,6.5,6.52,352400.0,5.0691,5.0847,5.0691,5.0847,352400.0
2006-08-25 13:30:00,6.52,6.57,6.52,6.57,750000.0,5.0847,5.1237,5.0847,5.1237,750000.0
2006-08-25 14:00:00,6.57,6.57,6.54,6.55,510400.0,5.1237,5.1237,5.1003,5.1081,510400.0
2006-08-25 14:30:00,6.55,6.56,6.54,6.56,421600.0,5.1081,5.1159,5.1003,5.1159,421600.0
2006-08-25 15:00:00,6.56,6.56,6.54,6.55,1494400.0,5.1159,5.1159,5.1003,5.1081,1494400.0
2006-08-25 15:30:00,6.55,6.56,6.54,6.55,1186000.0,5.1081,5.1159,5.1003,5.1081,1186000.0
2006-08-28 09:30:00,6.55,6.6,6.55,6.58,478400.0,5.1081,5.1471,5.1081,5.1315,478400.0
2006-08-28 10:00:00,6.58,6.61,6.57,6.61,781200.0,5.1315,5.1549,5.1237,5.1549,781200.0
2006-08-28 10:30:00,6.61,6.63,6.61,6.63,512800.0,5.1549,5.1705,5.1549,5.1705,512800.0
2006-08-28 11:00:00,6.63,6.66,6.62,6.66,742000.0,5.1705,5.1939,5.1627,5.1939,742000.0
2006-08-28 11:30:00,6.66,6.7,6.66,6.7,1221200.0,5.1939,5.2251,5.1939,5.2251,1221200.0
2006-08-28 12:00:00,6.7,6.7,6.68,6.69,1326800.0,5.2251,5.2251,5.2095,5.2173,1326800.0
2006-08-28 12:30:00,6.69,6.69,6.67,6.68,386000.0,5.2173,5.2173,5.2017,5.2095,386000.0
2006-08-28 13:00:00,6.68,6.69,6.67,6.68,683600.0,5.2095,5.2173,5.2017,5.2095,683600.0
2006-08-28 13:30:00,6.68,6.68,6.67,6.67,322000.0,5.2095,5.2095,5.2017,5.2017,322000.0
2006-08-28 14:00:00,6.67,6.69,6.67,6.69,422000.0,5.2017,5.2173,5.2017,5.2173,422000.0
2006-08-28 14:30:00,6.69,6.69,6.68,6.68,385600.0,5.2173,5.2173,5.2095,5.2095,385600.0
2006-08-28 15:00:00,6.68,6.68,6.65,6.66,497600.0,5.2095,5.2095,5.1861,5.1939,497600.0
2006-08-28 15:30:00,6.66,6.67,6.64,6.66,952800.0,5.1939,5.2017,5.1783,5.1939,952800.0
2006-08-29 09:30:00,6.55,6.63,6.5,6.62,1582800.0,5.1081,5.1705,5.0691,5.1627,1582800.0
2006-08-29 10:00:00,6.62,6.64,6.59,6.62,742000.0,5.1627,5.1783,5.1393,5.1627,742000.0
2006-08-29 10:30:00,6.62,6.63,6.61,6.62,1236400.0,5.1627,5.1705,5.1549,5.1627,1236400.0
2006-08-29 11:00:00,6.62,6.64,6.62,6.62,833200.0,5.1627,5.1783,5.1627,5.1627,833200.0
2006-08-29 11:30:00,6.62,6.63,6.61,6.62,665200.0,5.1627,5.1705,5.1549,5.1627,665200.0
2006-08-29 12:00:00,6.62,6.65,6.61,6.64,514800.0,5.1627,5.1861,5.1549,5.1783,514800.0
2006-08-29 12:30:00,6.64,6.65,6.64,6.65,250800.0,5.1783,5.1861,5.1783,5.1861,250800.0
2006-08-29 13:00:00,6.64,6.66,6.64,6.65,294400.0,5.1783,5.1939,5.1783,5.1861,294400.0
2006-08-29 13:30:00,6.65,6.65,6.65,6.65,300400.0,5.1861,5.1861,5.1861,5.1861,300400.0
2006-08-29 14:00:00,6.64,6.68,6.63,6.67,846000.0,5.1783,5.2095,5.1705,5.2017,846000.0
2006-08-29 14:30:00,6.67,6.71,6.67,6.7,1483200.0,5.2017,5.2329,5.2017,5.2251,1483200.0
2006-08-29 15:00:00,6.7,6.7,6.68,6.68,1252000.0,5.2251,5.2251,5.2095,5.2095,1252000.0
2006-08-29 15:30:00,6.68,6.69,6.68,6.68,1813200.0,5.2095,5.2173,5.2095,5.2095,1813200.0
2006-08-30 09:30:00,6.68,6.68,6.61,6.65,630800.0,5.2095,5.2095,5.1549,5.1861,630800.0
2006-08-30 10:00:00,6.65,6.67,6.64,6.67,791200.0,5.1861,5.2017,5.1783,5.2017,791200.0
2006-08-30 10:30:00,6.67,6.69,6.66,6.67,782000.0,5.2017,5.2173,5.1939,5.2017,782000.0
2006-08-30 11:00:00,6.67,6.68,6.66,6.67,367200.0,5.2017,5.2095,5.1939,5.2017,367200.0
2006-08-30 11:30:00,6.67,6.68,6.63,6.64,446800.0,5.2017,5.2095,5.1705,5.1783,446800.0
2006-08-30 12:00:00,6.64,6.68,6.64,6.68,406000.0,5.1783,5.2095,5.1783,5.2095,406000.0
2006-08-30 12:30:00,6.68,6.69,6.68,6.69,1027200.0,5.2095,5.2173,5.2095,5.2173,1027200.0
2006-08-30 13:00:00,6.69,6.7,6.68,6.7,592800.0,5.2173,5.2251,5.2095,5.2251,592800.0
2006-08-30 13:30:00,6.7,6.7,6.69,6.69,674400.0,5.2251,5.2251,5.2173,5.2173,674400.0
2006-08-30 14:00:00,6.69,6.7,6.68,6.69,1604800.0,5.2173,5.2251,5.2095,5.2173,1604800.0
2006-08-30 14:30:00,6.69,6.69,6.68,6.69,2520800.0,5.2173,5.2173,5.2095,5.2173,2520800.0
2006-08-30 15:00:00,6.69,6.69,6.68,6.69,937200.0,5.2173,5.2173,5.2095,5.2173,937200.0
2006-08-30 15:30:00,6.68,6.69,6.68,6.68,1722400.0,5.2095,5.2173,5.2095,5.2095,1722400.0
2006-08-31 09:30:00,6.69,6.71,6.63,6.71,1664400.0,5.2173,5.2329,5.1705,5.2329,1664400.0
2006-08-31 10:00:00,6.71,6.72,5.96,6.67,1753200.0,5.2329,5.2407,4.648,5.2017,1753200.0
2006-08-31 10:30:00,6.67,6.7,6.66,6.69,742400.0,5.2017,5.2251,5.1939,5.2173,742400.0
2006-08-31 11:00:00,6.69,6.69,6.62,6.63,780400.0,5.2173,5.2173,5.1627,5.1705,780400.0
2006-08-31 11:30:00,6.63,6.67,6.63,6.67,488800.0,5.1705,5.2017,5.1705,5.2017,488800.0
2006-08-31 12:00:00,6.67,6.67,6.65,6.65,524000.0,5.2017,5.2017,5.1861,5.1861,524000.0
2006-08-31 12:30:00,6.65,6.67,6.65,6.66,577600.0,5.1861,5.2017,5.1861,5.1939,577600.0
2006-08-31 13:00:00,6.66,6.66,6.65,6.65,326000.0,5.1939,5.1939,5.1861,5.1861,326000.0
2006-08-31 13:30:00,6.65,6.65,6.62,6.62,515200.0,5.1861,5.1861,5.1627,5.1627,515200.0
2006-08-31 14:00:00,6.62,6.67,6.61,6.67,718000.0,5.1627,5.2017,5.1549,5.2017,718000.0
2006-08-31 14:30:00,6.67,6.7,6.67,6.7,765200.0,5.2017,5.2251,5.2017,5.2251,765200.0
2006-08-31 15:00:00,6.7,6.7,6.68,6.7,939200.0,5.2251,5.2251,5.2095,5.2251,939200.0
2006-08-31 15:30:00,6.7,6.71,6.68,6.69,2397600.0,5.2251,5.2329,5.2095,5.2173,2397600.0
2006-09-01 09:30:00,6.69,6.7,6.65,6.68,837200.0,5.2173,5.2251,5.1861,5.2095,837200.0
2006-09-01 10:00:00,6.68,6.69,6.63,6.64,739600.0,5.2095,5.2173,5.1705,5.1783,739600.0
2006-09-01 10:30:00,6.64,6.67,6.64,6.66,219600.0,5.1783,5.2017,5.1783,5.1939,219600.0
2006-09-01 11:00:00,6.66,6.69,6.66,6.68,316800.0,5.1939,5.2173,5.1939,5.2095,316800.0
2006-09-01 11:30:00,6.68,6.69,6.67,6.69,174800.0,5.2095,5.2173,5.2017,5.2173,174800.0
2006-09-01 12:00:00,6.68,6.69,6.68,6.68,294400.0,5.2095,5.2173,5.2095,5.2095,294400.0
2006-09-01 12:30:00,6.69,6.7,6.68,6.7,612800.0,5.2173,5.2251,5.2095,5.2251,612800.0
2006-09-01 13:00:00,6.7,6.7,6.69,6.7,182000.0,5.2251,5.2251,5.2173,5.2251,182000.0
2006-09-01 13:30:00,6.7,6.7,6.69,6.7,244000.0,5.2251,5.2251,5.2173,5.2251,244000.0
2006-09-01 14:00:00,6.7,6.7,6.7,6.7,267200.0,5.2251,5.2251,5.2251,5.2251,267200.0
2006-09-01 14:30:00,6.7,6.7,6.69,6.7,220400.0,5.2251,5.2251,5.2173,5.2251,220400.0
2006-09-01 15:00:00,6.7,6.7,6.7,6.7,471600.0,5.2251,5.2251,5.2251,5.2251,471600.0
2006-09-01 15:30:00,6.7,6.71,6.7,6.71,801600.0,5.2251,5.2329,5.2251,5.2329,801600.0
2006-09-05 09:30:00,6.71,6.74,6.68,6.74,1330000.0,5.2329,5.2563,5.2095,5.2563,1330000.0
2006-09-05 10:00:00,6.74,6.75,6.72,6.74,519200.0,5.2563,5.2641,5.2407,5.2563,519200.0
2006-09-05 10:30:00,6.74,6.75,6.74,6.74,611200.0,5.2563,5.2641,5.2563,5.2563,611200.0
2006-09-05 11:00:00,6.74,6.75,6.73,6.74,596000.0,5.2563,5.2641,5.2485,5.2563,596000.0
2006-09-05 11:30:00,6.75,6.75,6.74,6.74,476800.0,5.2641,5.2641,5.2563,5.2563,476800.0
2006-09-05 12:00:00,6.75,6.75,6.74,6.75,500400.0,5.2641,5.2641,5.2563,5.2641,500400.0
2006-09-05 12:30:00,6.75,6.75,6.74,6.75,328800.0,5.2641,5.2641,5.2563,5.2641,328800.0
2006-09-05 13:00:00,6.75,6.75,6.74,6.75,386800.0,5.2641,5.2641,5.2563,5.2641,386800.0
2006-09-05 13:30:00,6.75,6.75,6.74,6.74,342800.0,5.2641,5.2641,5.2563,5.2563,342800.0
2006-09-05 14:00:00,6.74,6.75,6.74,6.75,665200.0,5.2563,5.2641,5.2563,5.2641,665200.0
2006-09-05 14:30:00,6.75,6.75,6.74,6.75,584800.0,5.2641,5.2641,5.2563,5.2641,584800.0
2006-09-05 15:00:00,6.75,6.75,6.74,6.75,508000.0,5.2641,5.2641,5.2563,5.2641,508000.0
2006-09-05 15:30:00,6.75,6.75,6.74,6.75,1341200.0,5.2641,5.2641,5.2563,5.2641,1341200.0
2006-09-06 09:30:00,6.75,6.75,6.67,6.72,1338400.0,5.2641,5.2641,5.2017,5.2407,1338400.0
2006-09-06 10:00:00,6.72,6.75,6.72,6.74,322400.0,5.2407,5.2641,5.2407,5.2563,322400.0
2006-09-06 10:30:00,6.74,6.74,6.71,6.71,476800.0,5.2563,5.2563,5.2329,5.2329,476800.0
2006-09-06 11:00:00,6.71,6.73,6.71,6.73,146400.0,5.2329,5.2485,5.2329,5.2485,146400.0
2006-09-06 11:30:00,6.73,6.73,6.71,6.72,364400.0,5.2485,5.2485,5.2329,5.2407,364400.0
2006-09-06 12:00:00,6.72,6.72,6.72,6.72,91200.0,5.2407,5.2407,5.2407,5.2407,91200.0
2006-09-06 12:30:00,6.72,6.74,6.72,6.74,228400.0,5.2407,5.2563,5.2407,5.2563,228400.0
2006-09-06 13:00:00,6.74,6.75,6.74,6.75,1812400.0,5.2563,5.2641,5.2563,5.2641,1812400.0
2006-09-06 13:30:00,6.75,6.75,6.73,6.75,192000.0,5.2641,5.2641,5.2485,5.2641,192000.0
2006-09-06 14:00:00,6.74,6.75,6.73,6.75,695600.0,5.2563,5.2641,5.2485,5.2641,695600.0
2006-09-06 14:30:00,6.75,6.75,6.73,6.73,485600.0,5.2641,5.2641,5.2485,5.2485,485600.0
2006-09-06 15:00:00,6.73,6.75,6.72,6.74,438800.0,5.2485,5.2641,5.2407,5.2563,438800.0
2006-09-06 15:30:00,6.74,6.75,6.73,6.75,3904800.0,5.2563,5.2641,5.2485,5.2641,3904800.0
2006-09-07 09:30:00,6.73,6.74,6.7,6.74,833200.0,5.2485,5.2563,5.2251,5.2563,833200.0
2006-09-07 10:00:00,6.74,6.75,6.73,6.75,431600.0,5.2563,5.2641,5.2485,5.2641,431600.0
2006-09-07 10:30:00,6.75,6.76,6.73,6.75,874800.0,5.2641,5.2719,5.2485,5.2641,874800.0
2006-09-07 11:00:00,6.75,6.76,6.74,6.74,1158400.0,5.2641,5.2719,5.2563,5.2563,1158400.0
2006-09-07 11:30:00,6.74,6.75,6.74,6.75,980800.0,5.2563,5.2641,5.2563,5.2641,980800.0
2006-09-07 12:00:00,6.75,6.76,6.74,6.74,679600.0,5.2641,5.2719,5.2563,5.2563,679600.0
2006-09-07 12:30:00,6.75,6.75,6.72,6.72,224000.0,5.2641,5.2641,5.2407,5.2407,224000.0
2006-09-07 13:00:00,6.72,6.74,6.72,6.74,451200.0,5.2407,5.2563,5.2407,5.2563,451200.0
2006-09-07 13:30:00,6.74,6.75,6.74,6.74,1133200.0,5.2563,5.2641,5.2563,5.2563,1133200.0
2006-09-07 14:00:00,6.74,6.75,6.74,6.74,978800.0,5.2563,5.2641,5.2563,5.2563,978800.0
2006-09-07 14:30:00,6.74,6.75,6.74,6.75,206400.0,5.2563,5.2641,5.2563,5.2641,206400.0
2006-09-07 15:00:00,6.75,6.75,6.73,6.74,631200.0,5.2641,5.2641,5.2485,5.2563,631200.0
2006-09-07 15:30:00,6.74,6.74,6.7,6.71,1175600.0,5.2563,5.2563,5.2251,5.2329,1175600.0
2006-09-08 09:30:00,6.65,6.68,6.64,6.65,2378400.0,5.1861,5.2095,5.1783,5.1861,2378400.0
2006-09-08 10:00:00,6.65,6.67,6.65,6.67,861200.0,5.1861,5.2017,5.1861,5.2017,861200.0
2006-09-08 10:30:00,6.67,6.71,6.67,6.71,1032800.0,5.2017,5.2329,5.2017,5.2329,1032800.0
2006-09-08 11:00:00,6.71,6.72,6.69,6.69,606000.0,5.2329,5.2407,5.2173,5.2173,606000.0
2006-09-08 11:30:00,6.69,6.73,6.68,6.73,754000.0,5.2173,5.2485,5.2095,5.2485,754000.0
2006-09-08 12:00:00,6.73,6.74,6.72,6.73,197200.0,5.2485,5.2563,5.2407,5.2485,197200.0
2006-09-08 12:30:00,6.73,6.73,6.7,6.71,290800.0,5.2485,5.2485,5.2251,5.2329,290800.0
2006-09-08 13:00:00,6.71,6.73,6.71,6.73,556000.0,5.2329,5.2485,5.2329,5.2485,556000.0
2006-09-08 13:30:00,6.73,6.73,6.72,6.73,355600.0,5.2485,5.2485,5.2407,5.2485,355600.0
2006-09-08 14:00:00,6.73,6.73,6.72,6.72,291600.0,5.2485,5.2485,5.2407,5.2407,291600.0
2006-09-08 14:30:00,6.72,6.72,6.71,6.72,337600.0,5.2407,5.2407,5.2329,5.2407,337600.0
2006-09-08 15:00:00,6.71,6.73,6.71,6.73,550400.0,5.2329,5.2485,5.2329,5.2485,550400.0
2006-09-08 15:30:00,6.72,6.74,6.7,6.73,1228800.0,5.2407,5.2563,5.2251,5.2485,1228800.0
2006-09-11 09:30:00,6.69,6.75,6.68,6.75,1016000.0,5.2173,5.2641,5.2095,5.2641,1016000.0
2006-09-11 10:00:00,6.75,6.76,6.74,6.74,1930400.0,5.2641,5.2719,5.2563,5.2563,1930400.0
2006-09-11 10:30:00,6.74,6.75,6.74,6.75,646000.0,5.2563,5.2641,5.2563,5.2641,646000.0
2006-09-11 11:00:00,6.75,6.78,6.75,6.77,1592800.0,5.2641,5.2875,5.2641,5.2797,1592800.0
2006-09-11 11:30:00,6.78,6.78,6.76,6.77,603200.0,5.2875,5.2875,5.2719,5.2797,603200.0
2006-09-11 12:00:00,6.77,6.81,6.77,6.81,1240400.0,5.2797,5.3109,5.2797,5.3109,1240400.0
2006-09-11 12:30:00,6.81,6.82,6.81,6.82,1259200.0,5.3109,5.3187,5.3109,5.3187,1259200.0
2006-09-11 13:00:00,6.82,6.86,6.82,6.86,717600.0,5.3187,5.3499,5.3187,5.3499,717600.0
2006-09-11 13:30:00,6.86,6.86,6.84,6.84,656400.0,5.3499,5.3499,5.3343,5.3343,656400.0
2006-09-11 14:00:00,6.84,6.87,6.84,6.85,586400.0,5.3343,5.3577,5.3343,5.3421,586400.0
2006-09-11 14:30:00,6.85,6.86,6.84,6.86,802800.0,5.3421,5.3499,5.3343,5.3499,802800.0
2006-09-11 15:00:00,6.86,6.86,6.81,6.81,942400.0,5.3499,5.3499,5.3109,5.3109,942400.0
2006-09-11 15:30:00,6.81,6.84,6.81,6.81,1698000.0,5.3109,5.3343,5.3109,5.3109,1698000.0
2006-09-12 09:30:00,6.84,6.92,6.83,6.89,2296000.0,5.3343,5.3967,5.3265,5.3733,2296000.0
2006-09-12 10:00:00,6.89,6.9,6.88,6.9,1610000.0,5.3733,5.3811,5.3655,5.3811,1610000.0
2006-09-12 10:30:00,6.9,6.91,6.89,6.9,3282800.0,5.3811,5.3889,5.3733,5.3811,3282800.0
2006-09-12 11:00:00,6.9,6.91,6.89,6.9,1977200.0,5.3811,5.3889,5.3733,5.3811,1977200.0
2006-09-12 11:30:00,6.9,6.91,6.9,6.91,3001200.0,5.3811,5.3889,5.3811,5.3889,3001200.0
2006-09-12 12:00:00,6.91,6.91,6.9,6.91,1431200.0,5.3889,5.3889,5.3811,5.3889,1431200.0
2006-09-12 12:30:00,6.91,6.92,6.9,6.91,1166800.0,5.3889,5.3967,5.3811,5.3889,1166800.0
2006-09-12 13:00:00,6.91,6.92,6.91,6.91,2075600.0,5.3889,5.3967,5.3889,5.3889,2075600.0
2006-09-12 13:30:00,6.91,6.93,6.91,6.93,1566800.0,5.3889,5.4045,5.3889,5.4045,1566800.0
2006-09-12 14:00:00,6.93,6.95,6.93,6.94,1008000.0,5.4045,5.4201,5.4045,5.4123,1008000.0
2006-09-12 14:30:00,6.95,6.97,6.94,6.96,1354000.0,5.4201,5.4357,5.4123,5.4279,1354000.0
2006-09-12 15:00:00,6.96,6.97,6.95,6.96,1247200.0,5.4279,5.4357,5.4201,5.4279,1247200.0
2006-09-12 15:30:00,6.96,6.97,6.94,6.94,3286800.0,5.4279,5.4357,5.4123,5.4123,3286800.0
2006-09-13 09:30:00,6.97,7.03,6.95,6.97,7952400.0,5.4357,5.4825,5.4201,5.4357,7952400.0
2006-09-13 10:00:00,6.97,6.97,6.9,6.91,1916400.0,5.4357,5.4357,5.3811,5.3889,1916400.0
2006-09-13 10:30:00,6.91,6.94,6.9,6.91,1753600.0,5.3889,5.4123,5.3811,5.3889,1753600.0
2006-09-13 11:00:00,6.91,6.92,6.9,6.92,1456400.0,5.3889,5.3967,5.3811,5.3967,1456400.0
2006-09-13 11:30:00,6.92,6.96,6.91,6.95,1330000.0,5.3967,5.4279,5.3889,5.4201,1330000.0
2006-09-13 12:00:00,6.95,7.0,6.94,6.98,1399600.0,5.4201,5.4591,5.4123,5.4435,1399600.0
2006-09-13 12:30:00,6.98,6.99,6.97,6.97,1075600.0,5.4435,5.4513,5.4357,5.4357,1075600.0
2006-09-13 13:00:00,6.97,6.97,6.94,6.95,651600.0,5.4357,5.4357,5.4123,5.4201,651600.0
2006-09-13 13:30:00,6.95,6.98,6.95,6.97,715200.0,5.4201,5.4435,5.4201,5.4357,715200.0
2006-09-13 14:00:00,6.97,6.98,6.97,6.97,828800.0,5.4357,5.4435,5.4357,5.4357,828800.0
2006-09-13 14:30:00,6.97,6.99,6.96,6.99,824000.0,5.4357,5.4513,5.4279,5.4513,824000.0
2006-09-13 15:00:00,6.98,6.99,6.95,6.96,824400.0,5.4435,5.4513,5.4201,5.4279,824400.0
2006-09-13 15:30:00,6.96,6.99,6.95,6.98,2682800.0,5.4279,5.4513,5.4201,5.4435,2682800.0
2006-09-14 09:30:00,6.95,6.95,6.89,6.93,1580400.0,5.4201,5.4201,5.3733,5.4045,1580400.0
2006-09-14 10:00:00,6.93,6.95,6.91,6.93,729200.0,5.4045,5.4201,5.3889,5.4045,729200.0
2006-09-14 10:30:00,6.93,6.97,6.93,6.97,821600.0,5.4045,5.4357,5.4045,5.4357,821600.0
2006-09-14 11:00:00,6.97,6.99,6.97,6.99,588000.0,5.4357,5.4513,5.4357,5.4513,588000.0
2006-09-14 11:30:00,6.99,6.99,6.96,6.99,510800.0,5.4513,5.4513,5.4279,5.4513,510800.0
2006-09-14 12:00:00,6.98,7.0,6.97,6.99,740800.0,5.4435,5.4591,5.4357,5.4513,740800.0
2006-09-14 12:30:00,6.99,7.05,6.99,7.02,1869200.0,5.4513,5.4981,5.4513,5.4747,1869200.0
2006-09-14 13:00:00,7.02,7.02,6.99,7.01,1853200.0,5.4747,5.4747,5.4513,5.4669,1853200.0
2006-09-14 13:30:00,7.01,7.02,7.01,7.02,700800.0,5.4669,5.4747,5.4669,5.4747,700800.0
2006-09-14 14:00:00,7.02,7.02,7.01,7.01,1487600.0,5.4747,5.4747,5.4669,5.4669,1487600.0
2006-09-14 14:30:00,7.01,7.02,7.01,7.01,555600.0,5.4669,5.4747,5.4669,5.4669,555600.0
2006-09-14 15:00:00,7.01,7.02,7.0,7.01,540800.0,5.4669,5.4747,5.4591,5.4669,540800.0
2006-09-14 15:30:00,7.01,7.01,7.0,7.0,2310800.0,5.4669,5.4669,5.4591,5.4591,2310800.0
2006-09-15 09:30:00,7.03,7.06,6.96,6.99,4847600.0,5.4825,5.5059,5.4279,5.4513,4847600.0
2006-09-15 10:00:00,6.99,7.03,6.99,7.01,1705600.0,5.4513,5.4825,5.4513,5.4669,1705600.0
2006-09-15 10:30:00,7.01,7.02,6.96,6.98,854800.0,5.4669,5.4747,5.4279,5.4435,854800.0
2006-09-15 11:00:00,6.98,7.01,6.98,7.01,590000.0,5.4435,5.4669,5.4435,5.4669,590000.0
2006-09-15 11:30:00,7.0,7.03,7.0,7.03,708000.0,5.4591,5.4825,5.4591,5.4825,708000.0
2006-09-15 12:00:00,7.03,7.03,7.01,7.01,709600.0,5.4825,5.4825,5.4669,5.4669,709600.0
2006-09-15 12:30:00,7.01,7.02,7.0,7.02,609200.0,5.4669,5.4747,5.4591,5.4747,609200.0
2006-09-15 13:00:00,7.02,7.03,7.01,7.03,875200.0,5.4747,5.4825,5.4669,5.4825,875200.0
2006-09-15 13:30:00,7.02,7.05,7.02,7.03,892800.0,5.4747,5.4981,5.4747,5.4825,892800.0
2006-09-15 14:00:00,7.03,7.05,7.02,7.04,452400.0,5.4825,5.4981,5.4747,5.4903,452400.0
2006-09-15 14:30:00,7.04,7.05,7.03,7.04,434400.0,5.4903,5.4981,5.4825,5.4903,434400.0
2006-09-15 15:00:00,7.04,7.05,7.03,7.03,735600.0,5.4903,5.4981,5.4825,5.4825,735600.0
2006-09-15 15:30:00,7.03,7.05,7.01,7.03,1422000.0,5.4825,5.4981,5.4669,5.4825,1422000.0
2006-09-18 09:30:00,6.97,6.98,6.93,6.95,1287600.0,5.4357,5.4435,5.4045,5.4201,1287600.0
2006-09-18 10:00:00,6.94,6.96,6.93,6.95,971200.0,5.4123,5.4279,5.4045,5.4201,971200.0
2006-09-18 10:30:00,6.96,6.98,6.95,6.96,1306000.0,5.4279,5.4435,5.4201,5.4279,1306000.0
2006-09-18 11:00:00,6.96,6.97,6.95,6.95,774400.0,5.4279,5.4357,5.4201,5.4201,774400.0
2006-09-18 11:30:00,6.95,7.0,6.95,6.98,652000.0,5.4201,5.4591,5.4201,5.4435,652000.0
2006-09-18 12:00:00,6.98,6.99,6.93,6.95,538800.0,5.4435,5.4513,5.4045,5.4201,538800.0
2006-09-18 12:30:00,6.95,6.97,6.95,6.97,436800.0,5.4201,5.4357,5.4201,5.4357,436800.0
2006-09-18 13:00:00,6.97,6.97,6.94,6.96,383200.0,5.4357,5.4357,5.4123,5.4279,383200.0
2006-09-18 13:30:00,6.96,6.96,6.93,6.93,579200.0,5.4279,5.4279,5.4045,5.4045,579200.0
2006-09-18 14:00:00,6.93,6.95,6.93,6.94,707600.0,5.4045,5.4201,5.4045,5.4123,707600.0
2006-09-18 14:30:00,6.93,6.93,6.93,6.93,712000.0,5.4045,5.4045,5.4045,5.4045,712000.0
2006-09-18 15:00:00,6.93,6.94,6.91,6.93,787600.0,5.4045,5.4123,5.3889,5.4045,787600.0
2006-09-18 15:30:00,6.93,6.94,6.91,6.92,705200.0,5.4045,5.4123,5.3889,5.3967,705200.0
2006-09-19 09:30:00,6.98,7.04,6.98,6.98,2293600.0,5.4435,5.4903,5.4435,5.4435,2293600.0
2006-09-19 10:00:00,6.99,7.02,6.98,7.02,1699200.0,5.4513,5.4747,5.4435,5.4747,1699200.0
2006-09-19 10:30:00,7.03,7.05,7.02,7.05,1425200.0,5.4825,5.4981,5.4747,5.4981,1425200.0
2006-09-19 11:00:00,7.05,7.08,7.05,7.06,1510800.0,5.4981,5.5215,5.4981,5.5059,1510800.0
2006-09-19 11:30:00,7.06,7.06,7.01,7.02,836800.0,5.5059,5.5059,5.4669,5.4747,836800.0
2006-09-19 12:00:00,7.02,7.05,7.02,7.03,911600.0,5.4747,5.4981,5.4747,5.4825,911600.0
2006-09-19 12:30:00,7.02,7.04,7.02,7.03,3216400.0,5.4747,5.4903,5.4747,5.4825,3216400.0
2006-09-19 13:00:00,7.03,7.05,7.03,7.04,718800.0,5.4825,5.4981,5.4825,5.4903,718800.0
2006-09-19 13:30:00,7.04,7.05,7.04,7.05,936000.0,5.4903,5.4981,5.4903,5.4981,936000.0
2006-09-19 14:00:00,7.05,7.06,7.04,7.06,1373200.0,5.4981,5.5059,5.4903,5.5059,1373200.0
2006-09-19 14:30:00,7.06,7.12,7.06,7.11,3497600.0,5.5059,5.5526,5.5059,5.5448,3497600.0
2006-09-19 15:00:00,7.11,7.13,7.09,7.1,1700000.0,5.5448,5.5604,5.5293,5.5371,1700000.0
2006-09-19 15:30:00,7.1,7.14,7.1,7.13,2803600.0,5.5371,5.5682,5.5371,5.5604,2803600.0
2006-09-20 09:30:00,7.12,7.13,7.07,7.11,1817200.0,5.5526,5.5604,5.5137,5.5448,1817200.0
2006-09-20 10:00:00,7.11,7.11,7.08,7.1,1571600.0,5.5448,5.5448,5.5215,5.5371,1571600.0
2006-09-20 10:30:00,7.1,7.13,7.1,7.1,886800.0,5.5371,5.5604,5.5371,5.5371,886800.0
2006-09-20 11:00:00,7.1,7.1,7.08,7.08,1202800.0,5.5371,5.5371,5.5215,5.5215,1202800.0
2006-09-20 11:30:00,7.09,7.09,7.06,7.08,797200.0,5.5293,5.5293,5.5059,5.5215,797200.0
2006-09-20 12:00:00,7.08,7.1,7.07,7.1,1091600.0,5.5215,5.5371,5.5137,5.5371,1091600.0
2006-09-20 12:30:00,7.1,7.11,7.09,7.1,681200.0,5.5371,5.5448,5.5293,5.5371,681200.0
2006-09-20 13:00:00,7.1,7.12,7.1,7.12,454400.0,5.5371,5.5526,5.5371,5.5526,454400.0
2006-09-20 13:30:00,7.11,7.12,7.11,7.12,779600.0,5.5448,5.5526,5.5448,5.5526,779600.0
2006-09-20 14:00:00,7.12,7.12,7.08,7.09,1040000.0,5.5526,5.5526,5.5215,5.5293,1040000.0
2006-09-20 14:30:00,7.08,7.11,7.07,7.08,841200.0,5.5215,5.5448,5.5137,5.5215,841200.0
2006-09-20 15:00:00,7.08,7.08,7.07,7.07,1854400.0,5.5215,5.5215,5.5137,5.5137,1854400.0
2006-09-20 15:30:00,7.07,7.08,7.06,7.07,5860800.0,5.5137,5.5215,5.5059,5.5137,5860800.0
2006-09-21 09:30:00,7.02,7.08,6.98,7.01,1548000.0,5.4747,5.5215,5.4435,5.4669,1548000.0
2006-09-21 10:00:00,7.02,7.03,6.96,6.96,1548400.0,5.4747,5.4825,5.4279,5.4279,1548400.0
2006-09-21 10:30:00,6.96,6.97,6.91,6.91,1969600.0,5.4279,5.4357,5.3889,5.3889,1969600.0
2006-09-21 11:00:00,6.91,6.93,6.9,6.92,4241200.0,5.3889,5.4045,5.3811,5.3967,4241200.0
2006-09-21 11:30:00,6.93,6.98,6.92,6.97,4360000.0,5.4045,5.4435,5.3967,5.4357,4360000.0
2006-09-21 12:00:00,6.97,6.99,6.95,6.98,1000400.0,5.4357,5.4513,5.4201,5.4435,1000400.0
2006-09-21 12:30:00,6.97,6.99,6.96,6.97,559600.0,5.4357,5.4513,5.4279,5.4357,559600.0
2006-09-21 13:00:00,6.97,6.98,6.96,6.98,5801600.0,5.4357,5.4435,5.4279,5.4435,5801600.0
2006-09-21 13:30:00,6.98,7.01,6.97,7.0,869600.0,5.4435,5.4669,5.4357,5.4591,869600.0
2006-09-21 14:00:00,7.0,7.02,6.98,6.98,2038400.0,5.4591,5.4747,5.4435,5.4435,2038400.0
2006-09-21 14:30:00,6.98,7.01,6.97,6.98,1805200.0,5.4435,5.4669,5.4357,5.4435,1805200.0
2006-09-21 15:00:00,6.98,6.99,6.97,6.98,543200.0,5.4435,5.4513,5.4357,5.4435,543200.0
2006-09-21 15:30:00,6.98,6.98,6.97,6.98,764400.0,5.4435,5.4435,5.4357,5.4435,764400.0
2006-09-22 09:30:00,6.91,6.96,6.9,6.92,3322000.0,5.3889,5.4279,5.3811,5.3967,3322000.0
2006-09-22 10:00:00,6.91,6.92,6.87,6.9,2320000.0,5.3889,5.3967,5.3577,5.3811,2320000.0
2006-09-22 10:30:00,6.89,6.92,6.89,6.91,768000.0,5.3733,5.3967,5.3733,5.3889,768000.0
2006-09-22 11:00:00,6.91,6.91,6.89,6.89,512000.0,5.3889,5.3889,5.3733,5.3733,512000.0
2006-09-22 11:30:00,6.89,6.92,6.89,6.92,415200.0,5.3733,5.3967,5.3733,5.3967,415200.0
2006-09-22 12:00:00,6.91,6.93,6.91,6.93,247200.0,5.3889,5.4045,5.3889,5.4045,247200.0
2006-09-22 12:30:00,6.93,6.95,6.92,6.94,425600.0,5.4045,5.4201,5.3967,5.4123,425600.0
2006-09-22 13:00:00,6.94,6.97,6.94,6.97,540000.0,5.4123,5.4357,5.4123,5.4357,540000.0
2006-09-22 13:30:00,6.97,6.97,6.94,6.97,338800.0,5.4357,5.4357,5.4123,5.4357,338800.0
2006-09-22 14:00:00,6.97,6.97,6.96,6.96,258000.0,5.4357,5.4357,5.4279,5.4279,258000.0
2006-09-22 14:30:00,6.96,6.98,6.96,6.97,356800.0,5.4279,5.4435,5.4279,5.4357,356800.0
2006-09-22 15:00:00,6.97,6.99,6.97,6.99,374000.0,5.4357,5.4513,5.4357,5.4513,374000.0
2006-09-22 15:30:00,6.99,6.99,6.98,6.99,590800.0,5.4513,5.4513,5.4435,5.4513,590800.0
2006-09-25 09:30:00,7.11,7.11,7.03,7.06,1439600.0,5.5448,5.5448,5.4825,5.5059,1439600.0
2006-09-25 10:00:00,7.07,7.07,7.0,7.02,853600.0,5.5137,5.5137,5.4591,5.4747,853600.0
2006-09-25 10:30:00,7.02,7.06,7.0,7.05,785200.0,5.4747,5.5059,5.4591,5.4981,785200.0
2006-09-25 11:00:00,7.05,7.06,7.03,7.05,664000.0,5.4981,5.5059,5.4825,5.4981,664000.0
2006-09-25 11:30:00,7.05,7.06,7.05,7.05,988000.0,5.4981,5.5059,5.4981,5.4981,988000.0
2006-09-25 12:00:00,7.05,7.06,7.04,7.06,826000.0,5.4981,5.5059,5.4903,5.5059,826000.0
2006-09-25 12:30:00,7.06,7.09,7.05,7.08,765600.0,5.5059,5.5293,5.4981,5.5215,765600.0
2006-09-25 13:00:00,7.08,7.09,7.07,7.08,746000.0,5.5215,5.5293,5.5137,5.5215,746000.0
2006-09-25 13:30:00,7.08,7.09,7.07,7.08,942000.0,5.5215,5.5293,5.5137,5.5215,942000.0
2006-09-25 14:00:00,7.09,7.1,7.08,7.1,1220000.0,5.5293,5.5371,5.5215,5.5371,1220000.0
2006-09-25 14:30:00,7.1,7.13,7.09,7.1,1074800.0,5.5371,5.5604,5.5293,5.5371,1074800.0
2006-09-25 15:00:00,7.1,7.12,7.1,7.11,1527600.0,5.5371,5.5526,5.5371,5.5448,1527600.0
2006-09-25 15:30:00,7.12,7.12,7.08,7.08,4344400.0,5.5526,5.5526,5.5215,5.5215,4344400.0
2006-09-26 09:30:00,7.1,7.14,7.08,7.13,1940400.0,5.5371,5.5682,5.5215,5.5604,1940400.0
2006-09-26 10:00:00,7.13,7.2,7.13,7.19,2034400.0,5.5604,5.615,5.5604,5.6072,2034400.0
2006-09-26 10:30:00,7.2,7.24,7.18,7.24,2545200.0,5.615,5.6462,5.5994,5.6462,2545200.0
2006-09-26 11:00:00,7.24,7.24,7.23,7.23,1517200.0,5.6462,5.6462,5.6384,5.6384,1517200.0
2006-09-26 11:30:00,7.23,7.23,7.15,7.18,2393200.0,5.6384,5.6384,5.576,5.5994,2393200.0
2006-09-26 12:00:00,7.18,7.2,7.18,7.2,1404800.0,5.5994,5.615,5.5994,5.615,1404800.0
2006-09-26 12:30:00,7.2,7.2,7.16,7.19,2280800.0,5.615,5.615,5.5838,5.6072,2280800.0
2006-09-26 13:00:00,7.18,7.19,7.18,7.19,946000.0,5.5994,5.6072,5.5994,5.6072,946000.0
2006-09-26 13:30:00,7.19,7.21,7.18,7.2,3580800.0,5.6072,5.6228,5.5994,5.615,3580800.0
2006-09-26 14:00:00,7.21,7.23,7.2,7.22,730800.0,5.6228,5.6384,5.615,5.6306,730800.0
2006-09-26 14:30:00,7.22,7.23,7.2,7.2,1525600.0,5.6306,5.6384,5.615,5.615,1525600.0
2006-09-26 15:00:00,7.21,7.21,7.19,7.2,1088000.0,5.6228,5.6228,5.6072,5.615,1088000.0
2006-09-26 15:30:00,7.21,7.21,7.19,7.2,1927200.0,5.6228,5.6228,5.6072,5.615,1927200.0
2006-09-27 09:30:00,7.16,7.22,7.14,7.17,1062800.0,5.5838,5.6306,5.5682,5.5916,1062800.0
2006-09-27 10:00:00,7.17,7.18,7.13,7.13,980800.0,5.5916,5.5994,5.5604,5.5604,980800.0
2006-09-27 10:30:00,7.13,7.15,7.12,7.14,2010800.0,5.5604,5.576,5.5526,5.5682,2010800.0
2006-09-27 11:00:00,7.14,7.15,7.12,7.14,848800.0,5.5682,5.576,5.5526,5.5682,848800.0
2006-09-27 11:30:00,7.14,7.15,7.13,7.15,736000.0,5.5682,5.576,5.5604,5.576,736000.0
2006-09-27 12:00:00,7.15,7.15,7.13,7.13,590400.0,5.576,5.576,5.5604,5.5604,590400.0
2006-09-27 12:30:00,7.14,7.15,7.12,7.14,552800.0,5.5682,5.576,5.5526,5.5682,552800.0
2006-09-27 13:00:00,7.14,7.15,7.13,7.14,490000.0,5.5682,5.576,5.5604,5.5682,490000.0
2006-09-27 13:30:00,7.14,7.15,7.13,7.14,414000.0,5.5682,5.576,5.5604,5.5682,414000.0
2006-09-27 14:00:00,7.14,7.15,7.11,7.12,633200.0,5.5682,5.576,5.5448,5.5526,633200.0
2006-09-27 14:30:00,7.12,7.13,7.09,7.12,632400.0,5.5526,5.5604,5.5293,5.5526,632400.0
2006-09-27 15:00:00,7.12,7.13,7.11,7.13,1382000.0,5.5526,5.5604,5.5448,5.5604,1382000.0
2006-09-27 15:30:00,7.13,7.14,7.11,7.13,1565200.0,5.5604,5.5682,5.5448,5.5604,1565200.0
2006-09-28 09:30:00,7.15,7.18,7.12,7.14,2587600.0,5.576,5.5994,5.5526,5.5682,2587600.0
2006-09-28 10:00:00,7.14,7.18,7.14,7.15,1048800.0,5.5682,5.5994,5.5682,5.576,1048800.0
2006-09-28 10:30:00,7.15,7.17,7.11,7.11,1321600.0,5.576,5.5916,5.5448,5.5448,1321600.0
2006-09-28 11:00:00,7.11,7.18,7.11,7.15,992400.0,5.5448,5.5994,5.5448,5.576,992400.0
2006-09-28 11:30:00,7.15,7.15,7.1,7.1,550800.0,5.576,5.576,5.5371,5.5371,550800.0
2006-09-28 12:00:00,7.1,7.1,7.08,7.09,856000.0,5.5371,5.5371,5.5215,5.5293,856000.0
2006-09-28 12:30:00,7.09,7.13,7.09,7.12,691600.0,5.5293,5.5604,5.5293,5.5526,691600.0
2006-09-28 13:00:00,7.12,7.16,7.12,7.15,667600.0,5.5526,5.5838,5.5526,5.576,667600.0
2006-09-28 13:30:00,7.15,7.15,7.12,7.14,528000.0,5.576,5.576,5.5526,5.5682,528000.0
2006-09-28 14:00:00,7.14,7.15,7.13,7.15,870800.0,5.5682,5.576,5.5604,5.576,870800.0
2006-09-28 14:30:00,7.15,7.16,7.13,7.14,923600.0,5.576,5.5838,5.5604,5.5682,923600.0
2006-09-28 15:00:00,7.14,7.15,7.13,7.14,944800.0,5.5682,5.576,5.5604,5.5682,944800.0
2006-09-28 15:30:00,7.14,7.17,7.14,7.16,1627200.0,5.5682,5.5916,5.5682,5.5838,1627200.0
2006-09-29 09:30:00,7.16,7.16,7.09,7.09,1742000.0,5.5838,5.5838,5.5293,5.5293,1742000.0
2006-09-29 10:00:00,7.09,7.13,7.07,7.08,2146800.0,5.5293,5.5604,5.5137,5.5215,2146800.0
2006-09-29 10:30:00,7.08,7.09,7.07,7.08,665200.0,5.5215,5.5293,5.5137,5.5215,665200.0
2006-09-29 11:00:00,7.07,7.08,7.07,7.07,784400.0,5.5137,5.5215,5.5137,5.5137,784400.0
2006-09-29 11:30:00,7.07,7.12,7.07,7.11,1746400.0,5.5137,5.5526,5.5137,5.5448,1746400.0
2006-09-29 12:00:00,7.11,7.11,7.09,7.1,621600.0,5.5448,5.5448,5.5293,5.5371,621600.0
2006-09-29 12:30:00,7.1,7.1,7.09,7.1,283200.0,5.5371,5.5371,5.5293,5.5371,283200.0
2006-09-29 13:00:00,7.1,7.1,7.05,7.06,743600.0,5.5371,5.5371,5.4981,5.5059,743600.0
2006-09-29 13:30:00,7.05,7.05,7.04,7.04,736400.0,5.4981,5.4981,5.4903,5.4903,736400.0
2006-09-29 14:00:00,7.04,7.05,7.01,7.01,835600.0,5.4903,5.4981,5.4669,5.4669,835600.0
2006-09-29 14:30:00,7.01,7.03,7.01,7.02,1242000.0,5.4669,5.4825,5.4669,5.4747,1242000.0
2006-09-29 15:00:00,7.02,7.04,7.01,7.02,513600.0,5.4747,5.4903,5.4669,5.4747,513600.0
2006-09-29 15:30:00,7.02,7.03,7.01,7.01,2106000.0,5.4747,5.4825,5.4669,5.4669,2106000.0
2006-10-02 09:30:00,7.01,7.04,6.96,7.04,1695200.0,5.4669,5.4903,5.4279,5.4903,1695200.0
2006-10-02 10:00:00,7.04,7.06,7.0,7.03,936400.0,5.4903,5.5059,5.4591,5.4825,936400.0
2006-10-02 10:30:00,7.03,7.04,7.01,7.03,1306800.0,5.4825,5.4903,5.4669,5.4825,1306800.0
2006-10-02 11:00:00,7.02,7.03,6.99,7.02,1486000.0,5.4747,5.4825,5.4513,5.4747,1486000.0
2006-10-02 11:30:00,7.02,7.08,7.02,7.07,1469600.0,5.4747,5.5215,5.4747,5.5137,1469600.0
2006-10-02 12:00:00,7.07,7.1,7.06,7.07,1274400.0,5.5137,5.5371,5.5059,5.5137,1274400.0
2006-10-02 12:30:00,7.07,7.07,7.06,7.06,1252400.0,5.5137,5.5137,5.5059,5.5059,1252400.0
2006-10-02 13:00:00,7.06,7.07,7.06,7.06,583600.0,5.5059,5.5137,5.5059,5.5059,583600.0
2006-10-02 13:30:00,7.06,7.06,7.05,7.06,828800.0,5.5059,5.5059,5.4981,5.5059,828800.0
2006-10-02 14:00:00,7.06,7.07,7.05,7.06,816000.0,5.5059,5.5137,5.4981,5.5059,816000.0
2006-10-02 14:30:00,7.06,7.08,7.06,7.07,706000.0,5.5059,5.5215,5.5059,5.5137,706000.0
2006-10-02 15:00:00,7.07,7.1,7.07,7.09,1115600.0,5.5137,5.5371,5.5137,5.5293,1115600.0
2006-10-02 15:30:00,7.09,7.1,7.08,7.09,1709200.0,5.5293,5.5371,5.5215,5.5293,1709200.0
2006-10-03 09:30:00,7.11,7.13,7.05,7.12,1035200.0,5.5448,5.5604,5.4981,5.5526,1035200.0
2006-10-03 10:00:00,7.11,7.12,7.07,7.1,611600.0,5.5448,5.5526,5.5137,5.5371,611600.0
2006-10-03 10:30:00,7.1,7.12,7.08,7.08,522000.0,5.5371,5.5526,5.5215,5.5215,522000.0
2006-10-03 11:00:00,7.08,7.09,7.06,7.07,1867200.0,5.5215,5.5293,5.5059,5.5137,1867200.0
2006-10-03 11:30:00,7.07,7.08,7.06,7.07,723200.0,5.5137,5.5215,5.5059,5.5137,723200.0
2006-10-03 12:00:00,7.07,7.09,7.06,7.09,1427200.0,5.5137,5.5293,5.5059,5.5293,1427200.0
2006-10-03 12:30:00,7.09,7.1,7.09,7.09,1248800.0,5.5293,5.5371,5.5293,5.5293,1248800.0
2006-10-03 13:00:00,7.09,7.09,7.08,7.08,774800.0,5.5293,5.5293,5.5215,5.5215,774800.0
2006-10-03 13:30:00,7.08,7.09,7.07,7.08,557200.0,5.5215,5.5293,5.5137,5.5215,557200.0
2006-10-03 14:00:00,7.08,7.09,7.07,7.07,1272800.0,5.5215,5.5293,5.5137,5.5137,1272800.0
2006-10-03 14:30:00,7.07,7.08,7.06,7.07,1075200.0,5.5137,5.5215,5.5059,5.5137,1075200.0
2006-10-03 15:00:00,7.07,7.08,7.05,7.07,1275600.0,5.5137,5.5215,5.4981,5.5137,1275600.0
2006-10-03 15:30:00,7.07,7.08,7.04,7.05,2238800.0,5.5137,5.5215,5.4903,5.4981,2238800.0
2006-10-04 09:30:00,7.05,7.06,7.01,7.06,1481200.0,5.4981,5.5059,5.4669,5.5059,1481200.0
2006-10-04 10:00:00,7.06,7.07,7.06,7.06,2113200.0,5.5059,5.5137,5.5059,5.5059,2113200.0
2006-10-04 10:30:00,7.06,7.09,7.06,7.07,2808400.0,5.5059,5.5293,5.5059,5.5137,2808400.0
2006-10-04 11:00:00,7.07,7.08,7.06,7.08,1719600.0,5.5137,5.5215,5.5059,5.5215,1719600.0
2006-10-04 11:30:00,7.08,7.09,7.07,7.08,1401200.0,5.5215,5.5293,5.5137,5.5215,1401200.0
2006-10-04 12:00:00,7.08,7.08,7.07,7.07,1132000.0,5.5215,5.5215,5.5137,5.5137,1132000.0
2006-10-04 12:30:00,7.07,7.07,7.06,7.06,962400.0,5.5137,5.5137,5.5059,5.5059,962400.0
2006-10-04 13:00:00,7.06,7.06,7.05,7.06,792800.0,5.5059,5.5059,5.4981,5.5059,792800.0
2006-10-04 13:30:00,7.06,7.06,7.04,7.05,2843200.0,5.5059,5.5059,5.4903,5.4981,2843200.0
2006-10-04 14:00:00,7.05,7.07,7.04,7.07,1622400.0,5.4981,5.5137,5.4903,5.5137,1622400.0
2006-10-04 14:30:00,7.07,7.08,7.06,7.08,1420800.0,5.5137,5.5215,5.5059,5.5215,1420800.0
2006-10-04 15:00:00,7.08,7.09,7.06,7.08,1232800.0,5.5215,5.5293,5.5059,5.5215,1232800.0
2006-10-04 15:30:00,7.08,7.09,7.06,7.08,2302000.0,5.5215,5.5293,5.5059,5.5215,2302000.0
2006-10-05 09:30:00,7.31,7.33,7.16,7.16,5554800.0,5.7008,5.7164,5.5838,5.5838,5554800.0
2006-10-05 10:00:00,7.16,7.19,7.14,7.15,3756800.0,5.5838,5.6072,5.5682,5.576,3756800.0
2006-10-05 10:30:00,7.15,7.22,7.14,7.22,1939200.0,5.576,5.6306,5.5682,5.6306,1939200.0
2006-10-05 11:00:00,7.21,7.22,7.11,7.11,3566400.0,5.6228,5.6306,5.5448,5.5448,3566400.0
2006-10-05 11:30:00,7.11,7.18,7.11,7.18,1907600.0,5.5448,5.5994,5.5448,5.5994,1907600.0
2006-10-05 12:00:00,7.18,7.18,7.14,7.14,2644000.0,5.5994,5.5994,5.5682,5.5682,2644000.0
2006-10-05 12:30:00,7.14,7.14,7.1,7.13,2193600.0,5.5682,5.5682,5.5371,5.5604,2193600.0
2006-10-05 13:00:00,7.13,7.15,7.13,7.13,1214000.0,5.5604,5.576,5.5604,5.5604,1214000.0
2006-10-05 13:30:00,7.13,7.15,7.12,7.13,2372000.0,5.5604,5.576,5.5526,5.5604,2372000.0
2006-10-05 14:00:00,7.14,7.14,7.11,7.11,1251600.0,5.5682,5.5682,5.5448,5.5448,1251600.0
2006-10-05 14:30:00,7.11,7.16,7.11,7.15,1332400.0,5.5448,5.5838,5.5448,5.576,1332400.0
2006-10-05 15:00:00,7.15,7.2,7.15,7.2,2226000.0,5.576,5.615,5.576,5.615,2226000.0
2006-10-05 15:30:00,7.2,7.23,7.19,7.21,2673600.0,5.615,5.6384,5.6072,5.6228,2673600.0
2006-10-06 09:30:00,7.15,7.18,7.07,7.17,3026400.0,5.576,5.5994,5.5137,5.5916,3026400.0
2006-10-06 10:00:00,7.17,7.18,7.13,7.17,1260400.0,5.5916,5.5994,5.5604,5.5916,1260400.0
2006-10-06 10:30:00,7.17,7.25,7.17,7.24,1930800.0,5.5916,5.654,5.5916,5.6462,1930800.0
2006-10-06 11:00:00,7.24,7.29,7.23,7.29,1655600.0,5.6462,5.6852,5.6384,5.6852,1655600.0
2006-10-06 11:30:00,7.29,7.32,7.29,7.3,2018800.0,5.6852,5.7086,5.6852,5.693,2018800.0
2006-10-06 12:00:00,7.3,7.31,7.25,7.25,1593600.0,5.693,5.7008,5.654,5.654,1593600.0
2006-10-06 12:30:00,7.25,7.25,7.23,7.25,1545600.0,5.654,5.654,5.6384,5.654,1545600.0
2006-10-06 13:00:00,7.25,7.26,7.23,7.23,915200.0,5.654,5.6618,5.6384,5.6384,915200.0
2006-10-06 13:30:00,7.23,7.29,7.23,7.28,800000.0,5.6384,5.6852,5.6384,5.6774,800000.0
2006-10-06 14:00:00,7.28,7.29,7.25,7.25,1259200.0,5.6774,5.6852,5.654,5.654,1259200.0
2006-10-06 14:30:00,7.25,7.29,7.25,7.27,1429200.0,5.654,5.6852,5.654,5.6696,1429200.0
2006-10-06 15:00:00,7.27,7.28,7.26,7.27,1255200.0,5.6696,5.6774,5.6618,5.6696,1255200.0
2006-10-06 15:30:00,7.27,7.28,7.25,7.27,2179600.0,5.6696,5.6774,5.654,5.6696,2179600.0
2006-10-09 09:30:00,7.25,7.26,7.2,7.23,718400.0,5.654,5.6618,5.615,5.6384,718400.0
2006-10-09 10:00:00,7.23,7.24,7.2,7.23,476400.0,5.6384,5.6462,5.615,5.6384,476400.0
2006-10-09 10:30:00,7.23,7.23,7.18,7.23,520000.0,5.6384,5.6384,5.5994,5.6384,520000.0
2006-10-09 11:00:00,7.23,7.25,7.22,7.25,506000.0,5.6384,5.654,5.6306,5.654,506000.0
2006-10-09 11:30:00,7.25,7.26,7.23,7.23,566000.0,5.654,5.6618,5.6384,5.6384,566000.0
2006-10-09 12:00:00,7.23,7.25,7.23,7.24,468000.0,5.6384,5.654,5.6384,5.6462,468000.0
2006-10-09 12:30:00,7.24,7.24,7.23,7.23,544000.0,5.6462,5.6462,5.6384,5.6384,544000.0
2006-10-09 13:00:00,7.23,7.25,7.23,7.24,1106400.0,5.6384,5.654,5.6384,5.6462,1106400.0
2006-10-09 13:30:00,7.24,7.25,7.23,7.24,379600.0,5.6462,5.654,5.6384,5.6462,379600.0
2006-10-09 14:00:00,7.24,7.26,7.23,7.26,547600.0,5.6462,5.6618,5.6384,5.6618,547600.0
2006-10-09 14:30:00,7.26,7.27,7.24,7.26,806400.0,5.6618,5.6696,5.6462,5.6618,806400.0
2006-10-09 15:00:00,7.26,7.27,7.24,7.24,552800.0,5.6618,5.6696,5.6462,5.6462,552800.0
2006-10-09 15:30:00,7.24,7.27,7.24,7.26,1264800.0,5.6462,5.6696,5.6462,5.6618,1264800.0
2006-10-10 09:30:00,7.2,7.25,7.2,7.24,1476400.0,5.615,5.654,5.615,5.6462,1476400.0
2006-10-10 10:00:00,7.24,7.27,7.23,7.24,938400.0,5.6462,5.6696,5.6384,5.6462,938400.0
2006-10-10 10:30:00,7.24,7.26,7.24,7.25,788400.0,5.6462,5.6618,5.6462,5.654,788400.0
2006-10-10 11:00:00,7.25,7.28,7.25,7.27,1158400.0,5.654,5.6774,5.654,5.6696,1158400.0
2006-10-10 11:30:00,7.27,7.27,7.25,7.26,546800.0,5.6696,5.6696,5.654,5.6618,546800.0
2006-10-10 12:00:00,7.26,7.26,7.25,7.25,950400.0,5.6618,5.6618,5.654,5.654,950400.0
2006-10-10 12:30:00,7.25,7.27,7.25,7.26,331600.0,5.654,5.6696,5.654,5.6618,331600.0
2006-10-10 13:00:00,7.26,7.26,7.25,7.25,352000.0,5.6618,5.6618,5.654,5.654,352000.0
2006-10-10 13:30:00,7.25,7.26,7.25,7.26,426400.0,5.654,5.6618,5.654,5.6618,426400.0
2006-10-10 14:00:00,7.26,7.27,7.25,7.27,406400.0,5.6618,5.6696,5.654,5.6696,406400.0
2006-10-10 14:30:00,7.27,7.3,7.27,7.29,562000.0,5.6696,5.693,5.6696,5.6852,562000.0
2006-10-10 15:00:00,7.29,7.3,7.28,7.29,809600.0,5.6852,5.693,5.6774,5.6852,809600.0
2006-10-10 15:30:00,7.29,7.3,7.28,7.28,2568800.0,5.6852,5.693,5.6774,5.6774,2568800.0
2006-10-11 09:30:00,7.28,7.3,7.26,7.28,834800.0,5.6774,5.693,5.6618,5.6774,834800.0
2006-10-11 10:00:00,7.28,7.29,7.27,7.29,1378800.0,5.6774,5.6852,5.6696,5.6852,1378800.0
2006-10-11 10:30:00,7.29,7.29,7.27,7.29,626800.0,5.6852,5.6852,5.6696,5.6852,626800.0
2006-10-11 11:00:00,7.29,7.29,7.27,7.28,1418400.0,5.6852,5.6852,5.6696,5.6774,1418400.0
2006-10-11 11:30:00,7.28,7.29,7.27,7.28,612400.0,5.6774,5.6852,5.6696,5.6774,612400.0
2006-10-11 12:00:00,7.28,7.29,7.28,7.28,724000.0,5.6774,5.6852,5.6774,5.6774,724000.0
2006-10-11 12:30:00,7.28,7.29,7.28,7.28,1089600.0,5.6774,5.6852,5.6774,5.6774,1089600.0
2006-10-11 13:00:00,7.28,7.28,7.27,7.27,838800.0,5.6774,5.6774,5.6696,5.6696,838800.0
2006-10-11 13:30:00,7.27,7.28,7.26,7.27,561600.0,5.6696,5.6774,5.6618,5.6696,561600.0
2006-10-11 14:00:00,7.27,7.28,7.24,7.24,1276400.0,5.6696,5.6774,5.6462,5.6462,1276400.0
2006-10-11 14:30:00,7.24,7.25,7.24,7.24,1241200.0,5.6462,5.654,5.6462,5.6462,1241200.0
2006-10-11 15:00:00,7.24,7.25,7.24,7.25,2307200.0,5.6462,5.654,5.6462,5.654,2307200.0
2006-10-11 15:30:00,7.25,7.25,7.23,7.23,1901200.0,5.654,5.654,5.6384,5.6384,1901200.0
2006-10-12 09:30:00,7.28,7.28,7.24,7.24,1361200.0,5.6774,5.6774,5.6462,5.6462,1361200.0
2006-10-12 10:00:00,7.24,7.25,7.24,7.25,1160000.0,5.6462,5.654,5.6462,5.654,1160000.0
2006-10-12 10:30:00,7.25,7.25,7.23,7.23,1099600.0,5.654,5.654,5.6384,5.6384,1099600.0
2006-10-12 11:00:00,7.23,7.23,7.21,7.22,849200.0,5.6384,5.6384,5.6228,5.6306,849200.0
2006-10-12 11:30:00,7.22,7.24,7.22,7.23,782800.0,5.6306,5.6462,5.6306,5.6384,782800.0
2006-10-12 12:00:00,7.23,7.24,7.23,7.23,590000.0,5.6384,5.6462,5.6384,5.6384,590000.0
2006-10-12 12:30:00,7.23,7.25,7.23,7.25,718000.0,5.6384,5.654,5.6384,5.654,718000.0
2006-10-12 13:00:00,7.25,7.26,7.24,7.25,556400.0,5.654,5.6618,5.6462,5.654,556400.0
2006-10-12 13:30:00,7.25,7.27,7.24,7.27,2816400.0,5.654,5.6696,5.6462,5.6696,2816400.0
2006-10-12 14:00:00,7.27,7.28,7.26,7.27,1430800.0,5.6696,5.6774,5.6618,5.6696,1430800.0
2006-10-12 14:30:00,7.27,7.28,7.26,7.26,907600.0,5.6696,5.6774,5.6618,5.6618,907600.0
2006-10-12 15:00:00,7.26,7.26,7.26,7.26,1293200.0,5.6618,5.6618,5.6618,5.6618,1293200.0
2006-10-12 15:30:00,7.26,7.26,7.25,7.26,2169200.0,5.6618,5.6618,5.654,5.6618,2169200.0
2006-10-13 09:30:00,7.25,7.25,7.21,7.24,710400.0,5.654,5.654,5.6228,5.6462,710400.0
2006-10-13 10:00:00,7.24,7.25,7.24,7.24,894000.0,5.6462,5.654,5.6462,5.6462,894000.0
2006-10-13 10:30:00,7.24,7.26,7.24,7.25,679200.0,5.6462,5.6618,5.6462,5.654,679200.0
2006-10-13 11:00:00,7.25,7.25,7.24,7.24,461200.0,5.654,5.654,5.6462,5.6462,461200.0
2006-10-13 11:30:00,7.24,7.25,7.23,7.25,518400.0,5.6462,5.654,5.6384,5.654,518400.0
2006-10-13 12:00:00,7.25,7.25,7.24,7.24,562400.0,5.654,5.654,5.6462,5.6462,562400.0
2006-10-13 12:30:00,7.24,7.25,7.24,7.24,421200.0,5.6462,5.654,5.6462,5.6462,421200.0
2006-10-13 13:00:00,7.24,7.25,7.24,7.25,512000.0,5.6462,5.654,5.6462,5.654,512000.0
2006-10-13 13:30:00,7.25,7.26,7.25,7.25,704400.0,5.654,5.6618,5.654,5.654,704400.0
2006-10-13 14:00:00,7.25,7.26,7.25,7.26,566800.0,5.654,5.6618,5.654,5.6618,566800.0
2006-10-13 14:30:00,7.26,7.26,7.23,7.24,762000.0,5.6618,5.6618,5.6384,5.6462,762000.0
2006-10-13 15:00:00,7.23,7.26,7.23,7.26,643600.0,5.6384,5.6618,5.6384,5.6618,643600.0
2006-10-13 15:30:00,7.26,7.27,7.26,7.26,905600.0,5.6618,5.6696,5.6618,5.6618,905600.0
2006-10-16 09:30:00,7.29,7.3,7.24,7.24,961600.0,5.6852,5.693,5.6462,5.6462,961600.0
2006-10-16 10:00:00,7.24,7.25,7.23,7.24,824400.0,5.6462,5.654,5.6384,5.6462,824400.0
2006-10-16 10:30:00,7.24,7.25,7.24,7.24,384000.0,5.6462,5.654,5.6462,5.6462,384000.0
2006-10-16 11:00:00,7.24,7.26,7.24,7.26,606000.0,5.6462,5.6618,5.6462,5.6618,606000.0
2006-10-16 11:30:00,7.26,7.27,7.26,7.26,381200.0,5.6618,5.6696,5.6618,5.6618,381200.0
2006-10-16 12:00:00,7.26,7.27,7.26,7.26,458800.0,5.6618,5.6696,5.6618,5.6618,458800.0
2006-10-16 12:30:00,7.26,7.26,7.25,7.26,569600.0,5.6618,5.6618,5.654,5.6618,569600.0
2006-10-16 13:00:00,7.26,7.26,7.25,7.26,310400.0,5.6618,5.6618,5.654,5.6618,310400.0
2006-10-16 13:30:00,7.26,7.26,7.24,7.25,628400.0,5.6618,5.6618,5.6462,5.654,628400.0
2006-10-16 14:00:00,7.25,7.25,7.25,7.25,341600.0,5.654,5.654,5.654,5.654,341600.0
2006-10-16 14:30:00,7.25,7.25,7.24,7.25,336400.0,5.654,5.654,5.6462,5.654,336400.0
2006-10-16 15:00:00,7.25,7.26,7.24,7.25,756800.0,5.654,5.6618,5.6462,5.654,756800.0
2006-10-16 15:30:00,7.25,7.26,7.25,7.25,1817200.0,5.654,5.6618,5.654,5.654,1817200.0
2006-10-17 09:30:00,7.25,7.25,7.21,7.24,998400.0,5.654,5.654,5.6228,5.6462,998400.0
2006-10-17 10:00:00,7.24,7.25,7.23,7.23,1000800.0,5.6462,5.654,5.6384,5.6384,1000800.0
2006-10-17 10:30:00,7.23,7.23,7.19,7.22,695200.0,5.6384,5.6384,5.6072,5.6306,695200.0
2006-10-17 11:00:00,7.22,7.23,7.2,7.2,502000.0,5.6306,5.6384,5.615,5.615,502000.0
2006-10-17 11:30:00,7.2,7.22,7.2,7.21,451200.0,5.615,5.6306,5.615,5.6228,451200.0
2006-10-17 12:00:00,7.2,7.24,7.2,7.23,348800.0,5.615,5.6462,5.615,5.6384,348800.0
2006-10-17 12:30:00,7.23,7.23,7.22,7.23,358400.0,5.6384,5.6384,5.6306,5.6384,358400.0
2006-10-17 13:00:00,7.23,7.24,7.23,7.23,368800.0,5.6384,5.6462,5.6384,5.6384,368800.0
2006-10-17 13:30:00,7.23,7.27,7.23,7.26,465600.0,5.6384,5.6696,5.6384,5.6618,465600.0
2006-10-17 14:00:00,7.26,7.26,7.24,7.24,620800.0,5.6618,5.6618,5.6462,5.6462,620800.0
2006-10-17 14:30:00,7.24,7.26,7.24,7.25,928000.0,5.6462,5.6618,5.6462,5.654,928000.0
2006-10-17 15:00:00,7.25,7.26,7.25,7.26,1264800.0,5.654,5.6618,5.654,5.6618,1264800.0
2006-10-17 15:30:00,7.26,7.26,7.23,7.24,1110000.0,5.6618,5.6618,5.6384,5.6462,1110000.0
2006-10-18 09:30:00,7.25,7.35,7.25,7.3,1201600.0,5.654,5.732,5.654,5.693,1201600.0
2006-10-18 10:00:00,7.3,7.34,7.29,7.3,1474000.0,5.693,5.7242,5.6852,5.693,1474000.0
2006-10-18 10:30:00,7.3,7.31,7.29,7.31,1292800.0,5.693,5.7008,5.6852,5.7008,1292800.0
2006-10-18 11:00:00,7.31,7.34,7.29,7.33,1357200.0,5.7008,5.7242,5.6852,5.7164,1357200.0
2006-10-18 11:30:00,7.33,7.33,7.32,7.32,928800.0,5.7164,5.7164,5.7086,5.7086,928800.0
2006-10-18 12:00:00,7.32,7.33,7.32,7.32,653200.0,5.7086,5.7164,5.7086,5.7086,653200.0
2006-10-18 12:30:00,7.32,7.33,7.32,7.32,614400.0,5.7086,5.7164,5.7086,5.7086,614400.0
2006-10-18 13:00:00,7.32,7.34,7.3,7.31,675600.0,5.7086,5.7242,5.693,5.7008,675600.0
2006-10-18 13:30:00,7.31,7.33,7.3,7.33,1105200.0,5.7008,5.7164,5.693,5.7164,1105200.0
2006-10-18 14:00:00,7.33,7.34,7.32,7.34,662800.0,5.7164,5.7242,5.7086,5.7242,662800.0
2006-10-18 14:30:00,7.34,7.34,7.32,7.34,696800.0,5.7242,5.7242,5.7086,5.7242,696800.0
2006-10-18 15:00:00,7.34,7.34,7.32,7.33,625200.0,5.7242,5.7242,5.7086,5.7164,625200.0
2006-10-18 15:30:00,7.33,7.33,7.32,7.33,688000.0,5.7164,5.7164,5.7086,5.7164,688000.0
2006-10-19 09:30:00,7.29,7.33,7.28,7.32,912400.0,5.6852,5.7164,5.6774,5.7086,912400.0
2006-10-19 10:00:00,7.33,7.39,7.33,7.37,1696800.0,5.7164,5.7632,5.7164,5.7476,1696800.0
2006-10-19 10:30:00,7.36,7.38,7.35,7.35,1288000.0,5.7398,5.7554,5.732,5.732,1288000.0
2006-10-19 11:00:00,7.35,7.36,7.34,7.36,825200.0,5.732,5.7398,5.7242,5.7398,825200.0
2006-10-19 11:30:00,7.36,7.36,7.32,7.33,982000.0,5.7398,5.7398,5.7086,5.7164,982000.0
2006-10-19 12:00:00,7.33,7.33,7.3,7.3,692400.0,5.7164,5.7164,5.693,5.693,692400.0
2006-10-19 12:30:00,7.29,7.29,7.27,7.28,630400.0,5.6852,5.6852,5.6696,5.6774,630400.0
2006-10-19 13:00:00,7.28,7.3,7.26,7.29,537600.0,5.6774,5.693,5.6618,5.6852,537600.0
2006-10-19 13:30:00,7.29,7.3,7.28,7.29,470000.0,5.6852,5.693,5.6774,5.6852,470000.0
2006-10-19 14:00:00,7.3,7.3,7.27,7.29,466400.0,5.693,5.693,5.6696,5.6852,466400.0
2006-10-19 14:30:00,7.3,7.3,7.28,7.29,339600.0,5.693,5.693,5.6774,5.6852,339600.0
2006-10-19 15:00:00,7.29,7.3,7.27,7.29,537600.0,5.6852,5.693,5.6696,5.6852,537600.0
2006-10-19 15:30:00,7.29,7.3,7.28,7.28,1349600.0,5.6852,5.693,5.6774,5.6774,1349600.0
2006-10-20 09:30:00,7.36,7.37,7.28,7.31,2720800.0,5.7398,5.7476,5.6774,5.7008,2720800.0
2006-10-20 10:00:00,7.31,7.31,7.27,7.31,715200.0,5.7008,5.7008,5.6696,5.7008,715200.0
2006-10-20 10:30:00,7.31,7.31,7.29,7.29,895600.0,5.7008,5.7008,5.6852,5.6852,895600.0
2006-10-20 11:00:00,7.29,7.29,7.28,7.29,572000.0,5.6852,5.6852,5.6774,5.6852,572000.0
2006-10-20 11:30:00,7.29,7.29,7.28,7.29,448800.0,5.6852,5.6852,5.6774,5.6852,448800.0
2006-10-20 12:00:00,7.28,7.29,7.28,7.29,467200.0,5.6774,5.6852,5.6774,5.6852,467200.0
2006-10-20 12:30:00,7.29,7.32,7.29,7.3,1140400.0,5.6852,5.7086,5.6852,5.693,1140400.0
2006-10-20 13:00:00,7.3,7.3,7.29,7.29,310400.0,5.693,5.693,5.6852,5.6852,310400.0
2006-10-20 13:30:00,7.29,7.3,7.28,7.29,1343200.0,5.6852,5.693,5.6774,5.6852,1343200.0
2006-10-20 14:00:00,7.29,7.3,7.29,7.3,210400.0,5.6852,5.693,5.6852,5.693,210400.0
2006-10-20 14:30:00,7.31,7.32,7.3,7.31,555200.0,5.7008,5.7086,5.693,5.7008,555200.0
2006-10-20 15:00:00,7.31,7.33,7.3,7.31,824800.0,5.7008,5.7164,5.693,5.7008,824800.0
2006-10-20 15:30:00,7.31,7.33,7.3,7.31,1133600.0,5.7008,5.7164,5.693,5.7008,1133600.0
2006-10-23 09:30:00,7.25,7.36,7.24,7.36,1149200.0,5.654,5.7398,5.6462,5.7398,1149200.0
2006-10-23 10:00:00,7.36,7.39,7.35,7.39,1117200.0,5.7398,5.7632,5.732,5.7632,1117200.0
2006-10-23 10:30:00,7.39,7.42,7.35,7.36,1128400.0,5.7632,5.7866,5.732,5.7398,1128400.0
2006-10-23 11:00:00,7.36,7.38,7.35,7.36,817200.0,5.7398,5.7554,5.732,5.7398,817200.0
2006-10-23 11:30:00,7.36,7.37,7.34,7.35,673600.0,5.7398,5.7476,5.7242,5.732,673600.0
2006-10-23 12:00:00,7.36,7.36,7.35,7.36,631200.0,5.7398,5.7398,5.732,5.7398,631200.0
2006-10-23 12:30:00,7.36,7.36,7.33,7.34,433600.0,5.7398,5.7398,5.7164,5.7242,433600.0
2006-10-23 13:00:00,7.35,7.35,7.34,7.35,357600.0,5.732,5.732,5.7242,5.732,357600.0
2006-10-23 13:30:00,7.35,7.35,7.32,7.32,1049600.0,5.732,5.732,5.7086,5.7086,1049600.0
2006-10-23 14:00:00,7.32,7.33,7.31,7.32,1068800.0,5.7086,5.7164,5.7008,5.7086,1068800.0
2006-10-23 14:30:00,7.32,7.33,7.31,7.32,845600.0,5.7086,5.7164,5.7008,5.7086,845600.0
2006-10-23 15:00:00,7.32,7.33,7.32,7.33,1670400.0,5.7086,5.7164,5.7086,5.7164,1670400.0
2006-10-23 15:30:00,7.33,7.36,7.33,7.36,1196400.0,5.7164,5.7398,5.7164,5.7398,1196400.0
2006-10-24 09:30:00,7.29,7.43,7.27,7.38,2434000.0,5.6852,5.7944,5.6696,5.7554,2434000.0
2006-10-24 10:00:00,7.38,7.39,7.36,7.37,3470800.0,5.7554,5.7632,5.7398,5.7476,3470800.0
2006-10-24 10:30:00,7.37,7.39,7.37,7.38,1383200.0,5.7476,5.7632,5.7476,5.7554,1383200.0
2006-10-24 11:00:00,7.38,7.43,7.38,7.43,1230000.0,5.7554,5.7944,5.7554,5.7944,1230000.0
2006-10-24 11:30:00,7.43,7.43,7.41,7.41,1414800.0,5.7944,5.7944,5.7788,5.7788,1414800.0
2006-10-24 12:00:00,7.41,7.41,7.38,7.39,1118000.0,5.7788,5.7788,5.7554,5.7632,1118000.0
2006-10-24 12:30:00,7.39,7.39,7.38,7.38,1176000.0,5.7632,5.7632,5.7554,5.7554,1176000.0
2006-10-24 13:00:00,7.38,7.39,7.38,7.38,706000.0,5.7554,5.7632,5.7554,5.7554,706000.0
2006-10-24 13:30:00,7.39,7.4,7.38,7.39,1105200.0,5.7632,5.771,5.7554,5.7632,1105200.0
2006-10-24 14:00:00,7.39,7.4,7.38,7.4,751600.0,5.7632,5.771,5.7554,5.771,751600.0
2006-10-24 14:30:00,7.4,7.4,7.4,7.4,592800.0,5.771,5.771,5.771,5.771,592800.0
2006-10-24 15:00:00,7.4,7.41,7.39,7.41,1657200.0,5.771,5.7788,5.7632,5.7788,1657200.0
2006-10-24 15:30:00,7.41,7.42,7.39,7.39,1780800.0,5.7788,5.7866,5.7632,5.7632,1780800.0
2006-10-25 09:30:00,7.39,7.4,7.35,7.38,794400.0,5.7632,5.771,5.732,5.7554,794400.0
2006-10-25 10:00:00,7.38,7.4,7.37,7.38,500400.0,5.7554,5.771,5.7476,5.7554,500400.0
2006-10-25 10:30:00,7.38,7.38,7.3,7.32,1112800.0,5.7554,5.7554,5.693,5.7086,1112800.0
2006-10-25 11:00:00,7.32,7.34,7.29,7.3,775200.0,5.7086,5.7242,5.6852,5.693,775200.0
2006-10-25 11:30:00,7.3,7.32,7.3,7.3,409600.0,5.693,5.7086,5.693,5.693,409600.0
2006-10-25 12:00:00,7.3,7.3,7.25,7.26,1010400.0,5.693,5.693,5.654,5.6618,1010400.0
2006-10-25 12:30:00,7.26,7.27,7.23,7.23,2405600.0,5.6618,5.6696,5.6384,5.6384,2405600.0
2006-10-25 13:00:00,7.24,7.26,7.21,7.26,585600.0,5.6462,5.6618,5.6228,5.6618,585600.0
2006-10-25 13:30:00,7.26,7.31,7.25,7.3,1034800.0,5.6618,5.7008,5.654,5.693,1034800.0
2006-10-25 14:00:00,7.3,7.31,7.26,7.29,934000.0,5.693,5.7008,5.6618,5.6852,934000.0
2006-10-25 14:30:00,7.29,7.3,7.28,7.3,1207600.0,5.6852,5.693,5.6774,5.693,1207600.0
2006-10-25 15:00:00,7.3,7.31,7.26,7.28,1722000.0,5.693,5.7008,5.6618,5.6774,1722000.0
2006-10-25 15:30:00,7.28,7.29,7.26,7.27,1694000.0,5.6774,5.6852,5.6618,5.6696,1694000.0
2006-10-26 09:30:00,7.28,7.28,7.24,7.25,809600.0,5.6774,5.6774,5.6462,5.654,809600.0
2006-10-26 10:00:00,7.25,7.26,7.23,7.25,1032000.0,5.654,5.6618,5.6384,5.654,1032000.0
2006-10-26 10:30:00,7.25,7.25,7.21,7.21,806000.0,5.654,5.654,5.6228,5.6228,806000.0
2006-10-26 11:00:00,7.21,7.23,7.21,7.23,362000.0,5.6228,5.6384,5.6228,5.6384,362000.0
2006-10-26 11:30:00,7.23,7.26,7.23,7.25,307200.0,5.6384,5.6618,5.6384,5.654,307200.0
2006-10-26 12:00:00,7.25,7.25,7.24,7.25,188000.0,5.654,5.654,5.6462,5.654,188000.0
2006-10-26 12:30:00,7.25,7.27,7.24,7.27,354400.0,5.654,5.6696,5.6462,5.6696,354400.0
2006-10-26 13:00:00,7.27,7.28,7.26,7.28,319200.0,5.6696,5.6774,5.6618,5.6774,319200.0
2006-10-26 13:30:00,7.27,7.31,7.27,7.29,610800.0,5.6696,5.7008,5.6696,5.6852,610800.0
2006-10-26 14:00:00,7.29,7.33,7.29,7.3,993600.0,5.6852,5.7164,5.6852,5.693,993600.0
2006-10-26 14:30:00,7.31,7.33,7.3,7.32,717200.0,5.7008,5.7164,5.693,5.7086,717200.0
2006-10-26 15:00:00,7.31,7.32,7.3,7.31,714400.0,5.7008,5.7086,5.693,5.7008,714400.0
2006-10-26 15:30:00,7.31,7.33,7.31,7.32,843600.0,5.7008,5.7164,5.7008,5.7086,843600.0
2006-10-27 09:30:00,7.29,7.29,7.24,7.27,1060800.0,5.6852,5.6852,5.6462,5.6696,1060800.0
2006-10-27 10:00:00,7.27,7.31,7.26,7.28,521200.0,5.6696,5.7008,5.6618,5.6774,521200.0
2006-10-27 10:30:00,7.28,7.3,7.27,7.29,540000.0,5.6774,5.693,5.6696,5.6852,540000.0
2006-10-27 11:00:00,7.29,7.3,7.27,7.29,355600.0,5.6852,5.693,5.6696,5.6852,355600.0
2006-10-27 11:30:00,7.29,7.3,7.29,7.3,487200.0,5.6852,5.693,5.6852,5.693,487200.0
2006-10-27 12:00:00,7.3,7.31,7.28,7.29,381200.0,5.693,5.7008,5.6774,5.6852,381200.0
2006-10-27 12:30:00,7.29,7.31,7.28,7.28,201600.0,5.6852,5.7008,5.6774,5.6774,201600.0
2006-10-27 13:00:00,7.28,7.3,7.27,7.27,232000.0,5.6774,5.693,5.6696,5.6696,232000.0
2006-10-27 13:30:00,7.27,7.27,7.24,7.26,335600.0,5.6696,5.6696,5.6462,5.6618,335600.0
2006-10-27 14:00:00,7.26,7.28,7.23,7.24,376000.0,5.6618,5.6774,5.6384,5.6462,376000.0
2006-10-27 14:30:00,7.24,7.24,7.2,7.22,462400.0,5.6462,5.6462,5.615,5.6306,462400.0
2006-10-27 15:00:00,7.22,7.25,7.22,7.22,652400.0,5.6306,5.654,5.6306,5.6306,652400.0
2006-10-27 15:30:00,7.22,7.23,7.2,7.21,670400.0,5.6306,5.6384,5.615,5.6228,670400.0
2006-10-30 09:30:00,7.21,7.23,7.16,7.18,418000.0,5.6228,5.6384,5.5838,5.5994,418000.0
2006-10-30 10:00:00,7.18,7.24,7.16,7.21,794800.0,5.5994,5.6462,5.5838,5.6228,794800.0
2006-10-30 10:30:00,7.22,7.27,7.22,7.26,713200.0,5.6306,5.6696,5.6306,5.6618,713200.0
2006-10-30 11:00:00,7.26,7.3,7.26,7.29,431200.0,5.6618,5.693,5.6618,5.6852,431200.0
2006-10-30 11:30:00,7.29,7.3,7.24,7.25,560400.0,5.6852,5.693,5.6462,5.654,560400.0
2006-10-30 12:00:00,7.25,7.25,7.22,7.24,286000.0,5.654,5.654,5.6306,5.6462,286000.0
2006-10-30 12:30:00,7.24,7.24,7.21,7.22,351200.0,5.6462,5.6462,5.6228,5.6306,351200.0
2006-10-30 13:00:00,7.23,7.23,7.22,7.23,496400.0,5.6384,5.6384,5.6306,5.6384,496400.0
2006-10-30 13:30:00,7.23,7.26,7.22,7.25,598000.0,5.6384,5.6618,5.6306,5.654,598000.0
2006-10-30 14:00:00,7.25,7.25,7.24,7.25,525200.0,5.654,5.654,5.6462,5.654,525200.0
2006-10-30 14:30:00,7.25,7.25,7.24,7.25,332400.0,5.654,5.654,5.6462,5.654,332400.0
2006-10-30 15:00:00,7.25,7.25,7.23,7.23,373200.0,5.654,5.654,5.6384,5.6384,373200.0
2006-10-30 15:30:00,7.23,7.25,7.22,7.23,984400.0,5.6384,5.654,5.6306,5.6384,984400.0
2006-10-31 09:30:00,7.21,7.31,7.21,7.25,892400.0,5.6228,5.7008,5.6228,5.654,892400.0
2006-10-31 10:00:00,7.24,7.26,7.22,7.24,961200.0,5.6462,5.6618,5.6306,5.6462,961200.0
2006-10-31 10:30:00,7.24,7.28,7.24,7.25,737600.0,5.6462,5.6774,5.6462,5.654,737600.0
2006-10-31 11:00:00,7.26,7.26,7.22,7.24,556000.0,5.6618,5.6618,5.6306,5.6462,556000.0
2006-10-31 11:30:00,7.24,7.26,7.23,7.26,404400.0,5.6462,5.6618,5.6384,5.6618,404400.0
2006-10-31 12:00:00,7.26,7.26,7.24,7.26,354400.0,5.6618,5.6618,5.6462,5.6618,354400.0
2006-10-31 12:30:00,7.26,7.26,7.21,7.22,723200.0,5.6618,5.6618,5.6228,5.6306,723200.0
2006-10-31 13:00:00,7.22,7.24,7.21,7.24,305600.0,5.6306,5.6462,5.6228,5.6462,305600.0
2006-10-31 13:30:00,7.23,7.26,7.23,7.25,461200.0,5.6384,5.6618,5.6384,5.654,461200.0
2006-10-31 14:00:00,7.25,7.25,7.23,7.23,324000.0,5.654,5.654,5.6384,5.6384,324000.0
2006-10-31 14:30:00,7.24,7.25,7.23,7.24,400400.0,5.6462,5.654,5.6384,5.6462,400400.0
2006-10-31 15:00:00,7.24,7.25,7.23,7.24,877200.0,5.6462,5.654,5.6384,5.6462,877200.0
2006-10-31 15:30:00,7.24,7.26,7.22,7.23,1590800.0,5.6462,5.6618,5.6306,5.6384,1590800.0
2006-11-01 09:30:00,7.25,7.26,7.18,7.2,660400.0,5.654,5.6618,5.5994,5.615,660400.0
2006-11-01 10:00:00,7.2,7.2,7.14,7.16,650400.0,5.615,5.615,5.5682,5.5838,650400.0
2006-11-01 10:30:00,7.17,7.23,7.15,7.23,521600.0,5.5916,5.6384,5.576,5.6384,521600.0
2006-11-01 11:00:00,7.23,7.23,7.18,7.18,321200.0,5.6384,5.6384,5.5994,5.5994,321200.0
2006-11-01 11:30:00,7.18,7.18,7.13,7.14,457200.0,5.5994,5.5994,5.5604,5.5682,457200.0
2006-11-01 12:00:00,7.14,7.16,7.14,7.15,335200.0,5.5682,5.5838,5.5682,5.576,335200.0
2006-11-01 12:30:00,7.15,7.15,7.13,7.14,278800.0,5.576,5.576,5.5604,5.5682,278800.0
2006-11-01 13:00:00,7.14,7.14,7.12,7.13,267600.0,5.5682,5.5682,5.5526,5.5604,267600.0
2006-11-01 13:30:00,7.13,7.13,7.12,7.13,352400.0,5.5604,5.5604,5.5526,5.5604,352400.0
2006-11-01 14:00:00,7.12,7.12,7.1,7.11,642000.0,5.5526,5.5526,5.5371,5.5448,642000.0
2006-11-01 14:30:00,7.11,7.11,7.1,7.1,692800.0,5.5448,5.5448,5.5371,5.5371,692800.0
2006-11-01 15:00:00,7.1,7.1,7.07,7.07,754000.0,5.5371,5.5371,5.5137,5.5137,754000.0
2006-11-01 15:30:00,7.07,7.07,7.05,7.06,1250000.0,5.5137,5.5137,5.4981,5.5059,1250000.0
2006-11-02 09:30:00,7.06,7.09,6.95,7.08,3195600.0,5.5059,5.5293,5.4201,5.5215,3195600.0
2006-11-02 10:00:00,7.08,7.15,7.01,7.11,1904800.0,5.5215,5.576,5.4669,5.5448,1904800.0
2006-11-02 10:30:00,7.11,7.12,7.08,7.08,752000.0,5.5448,5.5526,5.5215,5.5215,752000.0
2006-11-02 11:00:00,7.08,7.11,7.06,7.06,1311600.0,5.5215,5.5448,5.5059,5.5059,1311600.0
2006-11-02 11:30:00,7.06,7.07,7.04,7.04,907600.0,5.5059,5.5137,5.4903,5.4903,907600.0
2006-11-02 12:00:00,7.04,7.09,7.03,7.06,899200.0,5.4903,5.5293,5.4825,5.5059,899200.0
2006-11-02 12:30:00,7.06,7.07,7.03,7.03,1359200.0,5.5059,5.5137,5.4825,5.4825,1359200.0
2006-11-02 13:00:00,7.03,7.05,7.03,7.05,360400.0,5.4825,5.4981,5.4825,5.4981,360400.0
2006-11-02 13:30:00,7.05,7.06,7.04,7.05,930800.0,5.4981,5.5059,5.4903,5.4981,930800.0
2006-11-02 14:00:00,7.05,7.05,7.04,7.05,858400.0,5.4981,5.4981,5.4903,5.4981,858400.0
2006-11-02 14:30:00,7.05,7.05,7.04,7.05,863200.0,5.4981,5.4981,5.4903,5.4981,863200.0
2006-11-02 15:00:00,7.05,7.06,7.05,7.05,1168000.0,5.4981,5.5059,5.4981,5.4981,1168000.0
2006-11-02 15:30:00,7.06,7.09,7.05,7.08,1100000.0,5.5059,5.5293,5.4981,5.5215,1100000.0
2006-11-03 09:30:00,7.12,7.16,7.1,7.13,1862400.0,5.5526,5.5838,5.5371,5.5604,1862400.0
2006-11-03 10:00:00,7.13,7.18,7.13,7.15,1527600.0,5.5604,5.5994,5.5604,5.576,1527600.0
2006-11-03 10:30:00,7.15,7.17,7.14,7.16,1757200.0,5.576,5.5916,5.5682,5.5838,1757200.0
2006-11-03 11:00:00,7.16,7.17,7.13,7.14,815600.0,5.5838,5.5916,5.5604,5.5682,815600.0
2006-11-03 11:30:00,7.14,7.15,7.09,7.09,1086000.0,5.5682,5.576,5.5293,5.5293,1086000.0
2006-11-03 12:00:00,7.09,7.1,7.02,7.04,1730800.0,5.5293,5.5371,5.4747,5.4903,1730800.0
2006-11-03 12:30:00,7.03,7.08,7.03,7.06,906400.0,5.4825,5.5215,5.4825,5.5059,906400.0
2006-11-03 13:00:00,7.06,7.1,7.04,7.1,992800.0,5.5059,5.5371,5.4903,5.5371,992800.0
2006-11-03 13:30:00,7.1,7.12,7.09,7.12,902800.0,5.5371,5.5526,5.5293,5.5526,902800.0
2006-11-03 14:00:00,7.12,7.15,7.11,7.13,1245200.0,5.5526,5.576,5.5448,5.5604,1245200.0
2006-11-03 14:30:00,7.13,7.17,7.12,7.16,942400.0,5.5604,5.5916,5.5526,5.5838,942400.0
2006-11-03 15:00:00,7.16,7.16,7.11,7.13,920000.0,5.5838,5.5838,5.5448,5.5604,920000.0
2006-11-03 15:30:00,7.13,7.14,7.1,7.12,1352400.0,5.5604,5.5682,5.5371,5.5526,1352400.0
2006-11-06 09:30:00,7.12,7.22,7.1,7.21,1706800.0,5.5526,5.6306,5.5371,5.6228,1706800.0
2006-11-06 10:00:00,7.21,7.25,7.19,7.2,1497600.0,5.6228,5.654,5.6072,5.615,1497600.0
2006-11-06 10:30:00,7.2,7.23,7.19,7.22,766400.0,5.615,5.6384,5.6072,5.6306,766400.0
2006-11-06 11:00:00,7.22,7.24,7.19,7.22,864000.0,5.6306,5.6462,5.6072,5.6306,864000.0
2006-11-06 11:30:00,7.22,7.23,7.2,7.22,762000.0,5.6306,5.6384,5.615,5.6306,762000.0
2006-11-06 12:00:00,7.23,7.23,7.21,7.22,776000.0,5.6384,5.6384,5.6228,5.6306,776000.0
2006-11-06 12:30:00,7.22,7.23,7.22,7.23,709200.0,5.6306,5.6384,5.6306,5.6384,709200.0
2006-11-06 13:00:00,7.23,7.25,7.22,7.24,1084000.0,5.6384,5.654,5.6306,5.6462,1084000.0
2006-11-06 13:30:00,7.24,7.27,7.24,7.27,1970000.0,5.6462,5.6696,5.6462,5.6696,1970000.0
2006-11-06 14:00:00,7.27,7.3,7.27,7.3,1192800.0,5.6696,5.693,5.6696,5.693,1192800.0
2006-11-06 14:30:00,7.3,7.31,7.28,7.3,1086000.0,5.693,5.7008,5.6774,5.693,1086000.0
2006-11-06 15:00:00,7.3,7.3,7.27,7.3,1309600.0,5.693,5.693,5.6696,5.693,1309600.0
2006-11-06 15:30:00,7.3,7.3,7.29,7.3,2348000.0,5.693,5.693,5.6852,5.693,2348000.0
2006-11-07 09:30:00,7.29,7.3,7.25,7.29,585600.0,5.6987,5.7066,5.6675,5.6987,585600.0
2006-11-07 10:00:00,7.29,7.35,7.28,7.33,1182800.0,5.6987,5.7456,5.6909,5.73,1182800.0
2006-11-07 10:30:00,7.33,7.37,7.32,7.36,2056800.0,5.73,5.7613,5.7222,5.7535,2056800.0
2006-11-07 11:00:00,7.36,7.38,7.35,7.36,793200.0,5.7535,5.7691,5.7456,5.7535,793200.0
2006-11-07 11:30:00,7.36,7.36,7.33,7.34,985600.0,5.7535,5.7535,5.73,5.7378,985600.0
2006-11-07 12:00:00,7.34,7.36,7.34,7.36,640800.0,5.7378,5.7535,5.7378,5.7535,640800.0
2006-11-07 12:30:00,7.37,7.39,7.36,7.38,806000.0,5.7613,5.7769,5.7535,5.7691,806000.0
2006-11-07 13:00:00,7.38,7.38,7.35,7.37,525200.0,5.7691,5.7691,5.7456,5.7613,525200.0
2006-11-07 13:30:00,7.37,7.4,7.37,7.37,896000.0,5.7613,5.7847,5.7613,5.7613,896000.0
2006-11-07 14:00:00,7.37,7.38,7.36,7.36,567200.0,5.7613,5.7691,5.7535,5.7535,567200.0
2006-11-07 14:30:00,7.36,7.38,7.36,7.37,440800.0,5.7535,5.7691,5.7535,5.7613,440800.0
2006-11-07 15:00:00,7.37,7.38,7.36,7.36,726000.0,5.7613,5.7691,5.7535,5.7535,726000.0
2006-11-07 15:30:00,7.36,7.37,7.35,7.36,1045600.0,5.7535,5.7613,5.7456,5.7535,1045600.0
2006-11-08 09:30:00,7.36,7.4,7.29,7.37,883600.0,5.7535,5.7847,5.6987,5.7613,883600.0
2006-11-08 10:00:00,7.37,7.38,7.33,7.34,711200.0,5.7613,5.7691,5.73,5.7378,711200.0
2006-11-08 10:30:00,7.33,7.39,7.32,7.35,918400.0,5.73,5.7769,5.7222,5.7456,918400.0
2006-11-08 11:00:00,7.35,7.37,7.34,7.35,583600.0,5.7456,5.7613,5.7378,5.7456,583600.0
2006-11-08 11:30:00,7.35,7.36,7.34,7.35,620400.0,5.7456,5.7535,5.7378,5.7456,620400.0
2006-11-08 12:00:00,7.35,7.4,7.35,7.36,632000.0,5.7456,5.7847,5.7456,5.7535,632000.0
2006-11-08 12:30:00,7.36,7.39,7.35,7.38,502000.0,5.7535,5.7769,5.7456,5.7691,502000.0
2006-11-08 13:00:00,7.37,7.38,7.34,7.36,444400.0,5.7613,5.7691,5.7378,5.7535,444400.0
2006-11-08 13:30:00,7.36,7.38,7.36,7.38,384400.0,5.7535,5.7691,5.7535,5.7691,384400.0
2006-11-08 14:00:00,7.38,7.4,7.37,7.38,665600.0,5.7691,5.7847,5.7613,5.7691,665600.0
2006-11-08 14:30:00,7.38,7.39,7.37,7.38,534400.0,5.7691,5.7769,5.7613,5.7691,534400.0
2006-11-08 15:00:00,7.38,7.38,7.35,7.35,803200.0,5.7691,5.7691,5.7456,5.7456,803200.0
2006-11-08 15:30:00,7.35,7.36,7.31,7.32,1432400.0,5.7456,5.7535,5.7144,5.7222,1432400.0
2006-11-09 09:30:00,7.32,7.34,7.27,7.3,1511200.0,5.7222,5.7378,5.6831,5.7066,1511200.0
2006-11-09 10:00:00,7.29,7.3,7.24,7.25,1033600.0,5.6987,5.7066,5.6597,5.6675,1033600.0
2006-11-09 10:30:00,7.26,7.28,7.25,7.26,972800.0,5.6753,5.6909,5.6675,5.6753,972800.0
2006-11-09 11:00:00,7.26,7.28,7.25,7.26,730000.0,5.6753,5.6909,5.6675,5.6753,730000.0
2006-11-09 11:30:00,7.26,7.26,7.23,7.25,784400.0,5.6753,5.6753,5.6518,5.6675,784400.0
2006-11-09 12:00:00,7.25,7.25,7.24,7.25,1246400.0,5.6675,5.6675,5.6597,5.6675,1246400.0
2006-11-09 12:30:00,7.24,7.25,7.22,7.23,904400.0,5.6597,5.6675,5.644,5.6518,904400.0
2006-11-09 13:00:00,7.23,7.23,7.2,7.22,1080000.0,5.6518,5.6518,5.6284,5.644,1080000.0
2006-11-09 13:30:00,7.22,7.24,7.22,7.23,572000.0,5.644,5.6597,5.644,5.6518,572000.0
2006-11-09 14:00:00,7.23,7.24,7.21,7.22,695200.0,5.6518,5.6597,5.6362,5.644,695200.0
2006-11-09 14:30:00,7.23,7.23,7.21,7.21,957600.0,5.6518,5.6518,5.6362,5.6362,957600.0
2006-11-09 15:00:00,7.22,7.22,7.18,7.18,838800.0,5.644,5.644,5.6128,5.6128,838800.0
2006-11-09 15:30:00,7.18,7.22,7.18,7.19,2727200.0,5.6128,5.644,5.6128,5.6206,2727200.0
2006-11-10 09:30:00,7.21,7.21,7.13,7.16,1292800.0,5.6362,5.6362,5.5737,5.5971,1292800.0
2006-11-10 10:00:00,7.16,7.2,7.16,7.18,876800.0,5.5971,5.6284,5.5971,5.6128,876800.0
2006-11-10 10:30:00,7.18,7.19,7.15,7.15,589600.0,5.6128,5.6206,5.5893,5.5893,589600.0
2006-11-10 11:00:00,7.15,7.21,7.14,7.21,616800.0,5.5893,5.6362,5.5815,5.6362,616800.0
2006-11-10 11:30:00,7.21,7.23,7.19,7.19,851600.0,5.6362,5.6518,5.6206,5.6206,851600.0
2006-11-10 12:00:00,7.19,7.2,7.18,7.2,471200.0,5.6206,5.6284,5.6128,5.6284,471200.0
2006-11-10 12:30:00,7.2,7.21,7.18,7.19,542000.0,5.6284,5.6362,5.6128,5.6206,542000.0
2006-11-10 13:00:00,7.19,7.22,7.19,7.2,473600.0,5.6206,5.644,5.6206,5.6284,473600.0
2006-11-10 13:30:00,7.2,7.2,7.17,7.17,404000.0,5.6284,5.6284,5.6049,5.6049,404000.0
2006-11-10 14:00:00,7.17,7.19,7.16,7.18,470800.0,5.6049,5.6206,5.5971,5.6128,470800.0
2006-11-10 14:30:00,7.18,7.19,7.17,7.18,588000.0,5.6128,5.6206,5.6049,5.6128,588000.0
2006-11-10 15:00:00,7.18,7.21,7.17,7.18,1430400.0,5.6128,5.6362,5.6049,5.6128,1430400.0
2006-11-10 15:30:00,7.18,7.19,7.16,7.16,3286400.0,5.6128,5.6206,5.5971,5.5971,3286400.0
2006-11-13 09:30:00,7.18,7.21,7.15,7.2,1073200.0,5.6128,5.6362,5.5893,5.6284,1073200.0
2006-11-13 10:00:00,7.2,7.22,7.19,7.22,996400.0,5.6284,5.644,5.6206,5.644,996400.0
2006-11-13 10:30:00,7.22,7.22,7.2,7.21,665200.0,5.644,5.644,5.6284,5.6362,665200.0
2006-11-13 11:00:00,7.22,7.23,7.2,7.2,495600.0,5.644,5.6518,5.6284,5.6284,495600.0
2006-11-13 11:30:00,7.2,7.2,7.15,7.16,422000.0,5.6284,5.6284,5.5893,5.5971,422000.0
2006-11-13 12:00:00,7.16,7.17,7.14,7.14,467200.0,5.5971,5.6049,5.5815,5.5815,467200.0
2006-11-13 12:30:00,7.15,7.15,7.08,7.08,499200.0,5.5893,5.5893,5.5346,5.5346,499200.0
2006-11-13 13:00:00,7.07,7.1,7.07,7.1,988800.0,5.5268,5.5502,5.5268,5.5502,988800.0
2006-11-13 13:30:00,7.1,7.11,7.09,7.09,589200.0,5.5502,5.558,5.5424,5.5424,589200.0
2006-11-13 14:00:00,7.09,7.12,7.09,7.09,555600.0,5.5424,5.5659,5.5424,5.5424,555600.0
2006-11-13 14:30:00,7.1,7.13,7.09,7.13,1079600.0,5.5502,5.5737,5.5424,5.5737,1079600.0
2006-11-13 15:00:00,7.13,7.13,7.11,7.11,924000.0,5.5737,5.5737,5.558,5.558,924000.0
2006-11-13 15:30:00,7.11,7.13,7.1,7.11,843200.0,5.558,5.5737,5.5502,5.558,843200.0
2006-11-14 09:30:00,7.1,7.21,7.08,7.1,1321200.0,5.5502,5.6362,5.5346,5.5502,1321200.0
2006-11-14 10:00:00,7.1,7.14,7.05,7.06,2463600.0,5.5502,5.5815,5.5111,5.5189,2463600.0
2006-11-14 10:30:00,7.05,7.1,7.04,7.08,1680800.0,5.5111,5.5502,5.5033,5.5346,1680800.0
2006-11-14 11:00:00,7.08,7.1,7.05,7.06,1160800.0,5.5346,5.5502,5.5111,5.5189,1160800.0
2006-11-14 11:30:00,7.06,7.1,7.06,7.09,1063600.0,5.5189,5.5502,5.5189,5.5424,1063600.0
2006-11-14 12:00:00,7.09,7.09,7.04,7.05,1490400.0,5.5424,5.5424,5.5033,5.5111,1490400.0
2006-11-14 12:30:00,7.05,7.07,7.03,7.04,1584400.0,5.5111,5.5268,5.4955,5.5033,1584400.0
2006-11-14 13:00:00,7.04,7.07,7.04,7.05,1166800.0,5.5033,5.5268,5.5033,5.5111,1166800.0
2006-11-14 13:30:00,7.05,7.07,7.04,7.04,925600.0,5.5111,5.5268,5.5033,5.5033,925600.0
2006-11-14 14:00:00,7.04,7.09,7.04,7.07,1591600.0,5.5033,5.5424,5.5033,5.5268,1591600.0
2006-11-14 14:30:00,7.08,7.11,7.07,7.09,1676800.0,5.5346,5.558,5.5268,5.5424,1676800.0
2006-11-14 15:00:00,7.09,7.13,7.08,7.12,1862000.0,5.5424,5.5737,5.5346,5.5659,1862000.0
2006-11-14 15:30:00,7.12,7.15,7.1,7.14,2117200.0,5.5659,5.5893,5.5502,5.5815,2117200.0
2006-11-15 09:30:00,7.2,7.3,7.19,7.3,1872800.0,5.6284,5.7066,5.6206,5.7066,1872800.0
2006-11-15 10:00:00,7.3,7.34,7.25,7.33,1824400.0,5.7066,5.7378,5.6675,5.73,1824400.0
2006-11-15 10:30:00,7.33,7.35,7.31,7.33,968400.0,5.73,5.7456,5.7144,5.73,968400.0
2006-11-15 11:00:00,7.33,7.34,7.33,7.34,1184800.0,5.73,5.7378,5.73,5.7378,1184800.0
2006-11-15 11:30:00,7.34,7.38,7.34,7.38,1149200.0,5.7378,5.7691,5.7378,5.7691,1149200.0
2006-11-15 12:00:00,7.38,7.39,7.36,7.37,1200400.0,5.7691,5.7769,5.7535,5.7613,1200400.0
2006-11-15 12:30:00,7.37,7.38,7.35,7.37,611600.0,5.7613,5.7691,5.7456,5.7613,611600.0
2006-11-15 13:00:00,7.37,7.38,7.37,7.38,1088000.0,5.7613,5.7691,5.7613,5.7691,1088000.0
2006-11-15 13:30:00,7.37,7.4,7.37,7.4,1145600.0,5.7613,5.7847,5.7613,5.7847,1145600.0
2006-11-15 14:00:00,7.4,7.42,7.38,7.41,2779600.0,5.7847,5.8004,5.7691,5.7925,2779600.0
2006-11-15 14:30:00,7.41,7.41,7.38,7.4,1124400.0,5.7925,5.7925,5.7691,5.7847,1124400.0
2006-11-15 15:00:00,7.4,7.45,7.4,7.45,1839600.0,5.7847,5.8238,5.7847,5.8238,1839600.0
2006-11-15 15:30:00,7.45,7.46,7.43,7.45,2504800.0,5.8238,5.8316,5.8082,5.8238,2504800.0
2006-11-16 09:30:00,7.44,7.44,7.38,7.42,1832400.0,5.816,5.816,5.7691,5.8004,1832400.0
2006-11-16 10:00:00,7.42,7.43,7.39,7.4,1033200.0,5.8004,5.8082,5.7769,5.7847,1033200.0
2006-11-16 10:30:00,7.4,7.4,7.38,7.38,744400.0,5.7847,5.7847,5.7691,5.7691,744400.0
2006-11-16 11:00:00,7.38,7.4,7.37,7.4,470800.0,5.7691,5.7847,5.7613,5.7847,470800.0
2006-11-16 11:30:00,7.4,7.43,7.4,7.42,469600.0,5.7847,5.8082,5.7847,5.8004,469600.0
2006-11-16 12:00:00,7.42,7.44,7.42,7.42,410400.0,5.8004,5.816,5.8004,5.8004,410400.0
2006-11-16 12:30:00,7.42,7.42,7.41,7.41,268800.0,5.8004,5.8004,5.7925,5.7925,268800.0
2006-11-16 13:00:00,7.41,7.42,7.4,7.41,540800.0,5.7925,5.8004,5.7847,5.7925,540800.0
2006-11-16 13:30:00,7.41,7.45,7.41,7.44,615600.0,5.7925,5.8238,5.7925,5.816,615600.0
2006-11-16 14:00:00,7.44,7.45,7.42,7.43,452000.0,5.816,5.8238,5.8004,5.8082,452000.0
2006-11-16 14:30:00,7.43,7.45,7.43,7.43,506800.0,5.8082,5.8238,5.8082,5.8082,506800.0
2006-11-16 15:00:00,7.43,7.45,7.43,7.45,880000.0,5.8082,5.8238,5.8082,5.8238,880000.0
2006-11-16 15:30:00,7.45,7.46,7.43,7.45,1148400.0,5.8238,5.8316,5.8082,5.8238,1148400.0
2006-11-17 09:30:00,7.44,7.44,7.39,7.42,2574400.0,5.816,5.816,5.7769,5.8004,2574400.0
2006-11-17 10:00:00,7.42,7.43,7.36,7.36,1244400.0,5.8004,5.8082,5.7535,5.7535,1244400.0
2006-11-17 10:30:00,7.36,7.37,7.35,7.36,725200.0,5.7535,5.7613,5.7456,5.7535,725200.0
2006-11-17 11:00:00,7.36,7.36,7.33,7.35,664400.0,5.7535,5.7535,5.73,5.7456,664400.0
2006-11-17 11:30:00,7.35,7.35,7.33,7.33,496800.0,5.7456,5.7456,5.73,5.73,496800.0
2006-11-17 12:00:00,7.33,7.36,7.33,7.33,888400.0,5.73,5.7535,5.73,5.73,888400.0
2006-11-17 12:30:00,7.33,7.36,7.33,7.34,478000.0,5.73,5.7535,5.73,5.7378,478000.0
2006-11-17 13:00:00,7.34,7.36,7.34,7.35,1141600.0,5.7378,5.7535,5.7378,5.7456,1141600.0
2006-11-17 13:30:00,7.35,7.39,7.35,7.36,746400.0,5.7456,5.7769,5.7456,5.7535,746400.0
2006-11-17 14:00:00,7.36,7.36,7.33,7.33,849600.0,5.7535,5.7535,5.73,5.73,849600.0
2006-11-17 14:30:00,7.33,7.35,7.33,7.33,678000.0,5.73,5.7456,5.73,5.73,678000.0
2006-11-17 15:00:00,7.33,7.33,7.31,7.32,1196400.0,5.73,5.73,5.7144,5.7222,1196400.0
2006-11-17 15:30:00,7.32,7.33,7.31,7.31,1820400.0,5.7222,5.73,5.7144,5.7144,1820400.0
2006-11-20 09:30:00,7.31,7.42,7.28,7.31,1674000.0,5.7144,5.8004,5.6909,5.7144,1674000.0
2006-11-20 10:00:00,7.31,7.32,7.27,7.29,1017200.0,5.7144,5.7222,5.6831,5.6987,1017200.0
2006-11-20 10:30:00,7.29,7.32,7.27,7.27,903600.0,5.6987,5.7222,5.6831,5.6831,903600.0
2006-11-20 11:00:00,7.27,7.28,7.25,7.27,674000.0,5.6831,5.6909,5.6675,5.6831,674000.0
2006-11-20 11:30:00,7.27,7.28,7.26,7.27,981600.0,5.6831,5.6909,5.6753,5.6831,981600.0
2006-11-20 12:00:00,7.27,7.29,7.27,7.28,519200.0,5.6831,5.6987,5.6831,5.6909,519200.0
2006-11-20 12:30:00,7.28,7.32,7.27,7.32,646000.0,5.6909,5.7222,5.6831,5.7222,646000.0
2006-11-20 13:00:00,7.32,7.32,7.3,7.32,269200.0,5.7222,5.7222,5.7066,5.7222,269200.0
2006-11-20 13:30:00,7.31,7.31,7.29,7.3,179600.0,5.7144,5.7144,5.6987,5.7066,179600.0
2006-11-20 14:00:00,7.29,7.31,7.27,7.27,398800.0,5.6987,5.7144,5.6831,5.6831,398800.0
2006-11-20 14:30:00,7.27,7.27,7.25,7.26,920800.0,5.6831,5.6831,5.6675,5.6753,920800.0
2006-11-20 15:00:00,7.26,7.26,7.23,7.24,940800.0,5.6753,5.6753,5.6518,5.6597,940800.0
2006-11-20 15:30:00,7.24,7.24,7.22,7.23,1431200.0,5.6597,5.6597,5.644,5.6518,1431200.0
2006-11-21 09:30:00,7.23,7.25,7.21,7.21,1104400.0,5.6518,5.6675,5.6362,5.6362,1104400.0
2006-11-21 10:00:00,7.21,7.21,7.18,7.19,823600.0,5.6362,5.6362,5.6128,5.6206,823600.0
2006-11-21 10:30:00,7.19,7.19,7.16,7.18,844800.0,5.6206,5.6206,5.5971,5.6128,844800.0
2006-11-21 11:00:00,7.17,7.18,7.15,7.17,904000.0,5.6049,5.6128,5.5893,5.6049,904000.0
2006-11-21 11:30:00,7.17,7.17,7.13,7.13,1034800.0,5.6049,5.6049,5.5737,5.5737,1034800.0
2006-11-21 12:00:00,7.13,7.14,7.1,7.11,1928800.0,5.5737,5.5815,5.5502,5.558,1928800.0
2006-11-21 12:30:00,7.11,7.13,7.11,7.11,1267600.0,5.558,5.5737,5.558,5.558,1267600.0
2006-11-21 13:00:00,7.11,7.14,7.11,7.14,981200.0,5.558,5.5815,5.558,5.5815,981200.0
2006-11-21 13:30:00,7.14,7.15,7.14,7.15,754800.0,5.5815,5.5893,5.5815,5.5893,754800.0
2006-11-21 14:00:00,7.15,7.15,7.11,7.12,1302400.0,5.5893,5.5893,5.558,5.5659,1302400.0
2006-11-21 14:30:00,7.12,7.14,7.1,7.13,1005600.0,5.5659,5.5815,5.5502,5.5737,1005600.0
2006-11-21 15:00:00,7.13,7.15,7.13,7.14,1371200.0,5.5737,5.5893,5.5737,5.5815,1371200.0
2006-11-21 15:30:00,7.14,7.14,7.11,7.12,2132000.0,5.5815,5.5815,5.558,5.5659,2132000.0
2006-11-22 09:30:00,7.14,7.18,7.11,7.12,1226000.0,5.5815,5.6128,5.558,5.5659,1226000.0
2006-11-22 10:00:00,7.12,7.16,7.06,7.06,1176800.0,5.5659,5.5971,5.5189,5.5189,1176800.0
2006-11-22 10:30:00,7.06,7.1,7.05,7.06,1358000.0,5.5189,5.5502,5.5111,5.5189,1358000.0
2006-11-22 11:00:00,7.06,7.08,7.06,7.08,719200.0,5.5189,5.5346,5.5189,5.5346,719200.0
2006-11-22 11:30:00,7.08,7.09,7.05,7.05,1776000.0,5.5346,5.5424,5.5111,5.5111,1776000.0
2006-11-22 12:00:00,7.05,7.08,7.05,7.06,601600.0,5.5111,5.5346,5.5111,5.5189,601600.0
2006-11-22 12:30:00,7.06,7.07,7.06,7.06,647600.0,5.5189,5.5268,5.5189,5.5189,647600.0
2006-11-22 13:00:00,7.06,7.07,7.06,7.06,404000.0,5.5189,5.5268,5.5189,5.5189,404000.0
2006-11-22 13:30:00,7.06,7.08,7.05,7.06,844800.0,5.5189,5.5346,5.5111,5.5189,844800.0
2006-11-22 14:00:00,7.06,7.06,7.05,7.06,669600.0,5.5189,5.5189,5.5111,5.5189,669600.0
2006-11-22 14:30:00,7.05,7.06,7.05,7.05,736000.0,5.5111,5.5189,5.5111,5.5111,736000.0
2006-11-22 15:00:00,7.05,7.05,7.04,7.05,1409200.0,5.5111,5.5111,5.5033,5.5111,1409200.0
2006-11-22 15:30:00,7.05,7.07,7.05,7.06,1339600.0,5.5111,5.5268,5.5111,5.5189,1339600.0
2006-11-24 09:30:00,7.0,7.08,7.0,7.07,939200.0,5.472,5.5346,5.472,5.5268,939200.0
2006-11-24 10:00:00,7.07,7.07,7.03,7.04,706000.0,5.5268,5.5268,5.4955,5.5033,706000.0
2006-11-24 10:30:00,7.05,7.05,7.02,7.03,483600.0,5.5111,5.5111,5.4877,5.4955,483600.0
2006-11-24 11:00:00,7.03,7.05,7.03,7.05,406000.0,5.4955,5.5111,5.4955,5.5111,406000.0
2006-11-24 11:30:00,7.05,7.05,7.03,7.04,363200.0,5.5111,5.5111,5.4955,5.5033,363200.0
2006-11-24 12:00:00,7.04,7.05,7.04,7.04,593200.0,5.5033,5.5111,5.5033,5.5033,593200.0
2006-11-24 12:30:00,7.04,7.05,7.04,7.05,623600.0,5.5033,5.5111,5.5033,5.5111,623600.0
2006-11-24 13:00:00,7.05,7.05,7.04,7.05,199600.0,5.5111,5.5111,5.5033,5.5111,199600.0
2006-11-24 13:30:00,7.05,7.05,7.05,7.05,0.0,5.5111,5.5111,5.5111,5.5111,0.0
2006-11-24 14:00:00,7.05,7.05,7.05,7.05,0.0,5.5111,5.5111,5.5111,5.5111,0.0
2006-11-24 14:30:00,7.05,7.05,7.05,7.05,0.0,5.5111,5.5111,5.5111,5.5111,0.0
2006-11-24 15:00:00,7.05,7.05,7.05,7.05,0.0,5.5111,5.5111,5.5111,5.5111,0.0
2006-11-24 15:30:00,7.05,7.05,7.05,7.05,0.0,5.5111,5.5111,5.5111,5.5111,0.0
2006-11-27 09:30:00,7.02,7.07,7.0,7.0,1081600.0,5.4877,5.5268,5.472,5.472,1081600.0
2006-11-27 10:00:00,7.0,7.01,6.96,6.96,1036800.0,5.472,5.4799,5.4408,5.4408,1036800.0
2006-11-27 10:30:00,6.96,6.97,6.94,6.94,637600.0,5.4408,5.4486,5.4251,5.4251,637600.0
2006-11-27 11:00:00,6.94,6.96,6.92,6.92,584000.0,5.4251,5.4408,5.4095,5.4095,584000.0
2006-11-27 11:30:00,6.92,6.93,6.9,6.91,644800.0,5.4095,5.4173,5.3939,5.4017,644800.0
2006-11-27 12:00:00,6.91,6.91,6.89,6.89,3131200.0,5.4017,5.4017,5.3861,5.3861,3131200.0
2006-11-27 12:30:00,6.89,6.9,6.86,6.87,1909600.0,5.3861,5.3939,5.3626,5.3704,1909600.0
2006-11-27 13:00:00,6.87,6.88,6.84,6.85,1010400.0,5.3704,5.3782,5.347,5.3548,1010400.0
2006-11-27 13:30:00,6.85,6.86,6.84,6.85,2263200.0,5.3548,5.3626,5.347,5.3548,2263200.0
2006-11-27 14:00:00,6.85,6.86,6.83,6.85,1239600.0,5.3548,5.3626,5.3392,5.3548,1239600.0
2006-11-27 14:30:00,6.85,6.87,6.85,6.85,1437200.0,5.3548,5.3704,5.3548,5.3548,1437200.0
2006-11-27 15:00:00,6.85,6.86,6.85,6.85,1862400.0,5.3548,5.3626,5.3548,5.3548,1862400.0
2006-11-27 15:30:00,6.85,6.85,6.83,6.83,1910000.0,5.3548,5.3548,5.3392,5.3392,1910000.0
2006-11-28 09:30:00,6.83,6.94,6.82,6.9,5002000.0,5.3392,5.4251,5.3313,5.3939,5002000.0
2006-11-28 10:00:00,6.89,6.92,6.88,6.89,1819200.0,5.3861,5.4095,5.3782,5.3861,1819200.0
2006-11-28 10:30:00,6.89,6.9,6.87,6.88,2164400.0,5.3861,5.3939,5.3704,5.3782,2164400.0
2006-11-28 11:00:00,6.88,6.88,6.86,6.87,1241600.0,5.3782,5.3782,5.3626,5.3704,1241600.0
2006-11-28 11:30:00,6.87,6.9,6.86,6.89,1780000.0,5.3704,5.3939,5.3626,5.3861,1780000.0
2006-11-28 12:00:00,6.89,6.9,6.88,6.88,778800.0,5.3861,5.3939,5.3782,5.3782,778800.0
2006-11-28 12:30:00,6.88,6.88,6.86,6.87,1045200.0,5.3782,5.3782,5.3626,5.3704,1045200.0
2006-11-28 13:00:00,6.87,6.88,6.85,6.85,638800.0,5.3704,5.3782,5.3548,5.3548,638800.0
2006-11-28 13:30:00,6.85,6.86,6.84,6.84,608800.0,5.3548,5.3626,5.347,5.347,608800.0
2006-11-28 14:00:00,6.84,6.84,6.83,6.83,957600.0,5.347,5.347,5.3392,5.3392,957600.0
2006-11-28 14:30:00,6.83,6.87,6.83,6.87,825200.0,5.3392,5.3704,5.3392,5.3704,825200.0
2006-11-28 15:00:00,6.87,6.87,6.84,6.85,1529200.0,5.3704,5.3704,5.347,5.3548,1529200.0
2006-11-28 15:30:00,6.84,6.87,6.84,6.85,2120000.0,5.347,5.3704,5.347,5.3548,2120000.0
2006-11-29 09:30:00,6.86,6.98,6.86,6.96,1502800.0,5.3626,5.4564,5.3626,5.4408,1502800.0
2006-11-29 10:00:00,6.96,6.96,6.93,6.94,894000.0,5.4408,5.4408,5.4173,5.4251,894000.0
2006-11-29 10:30:00,6.94,6.95,6.92,6.93,2336000.0,5.4251,5.433,5.4095,5.4173,2336000.0
2006-11-29 11:00:00,6.93,6.94,6.92,6.92,907600.0,5.4173,5.4251,5.4095,5.4095,907600.0
2006-11-29 11:30:00,6.92,6.93,6.91,6.91,599200.0,5.4095,5.4173,5.4017,5.4017,599200.0
2006-11-29 12:00:00,6.91,6.93,6.91,6.92,495200.0,5.4017,5.4173,5.4017,5.4095,495200.0
2006-11-29 12:30:00,6.92,6.92,6.92,6.92,405200.0,5.4095,5.4095,5.4095,5.4095,405200.0
2006-11-29 13:00:00,6.92,6.93,6.91,6.91,551200.0,5.4095,5.4173,5.4017,5.4017,551200.0
2006-11-29 13:30:00,6.91,6.93,6.89,6.93,545200.0,5.4017,5.4173,5.3861,5.4173,545200.0
2006-11-29 14:00:00,6.93,6.93,6.9,6.9,441200.0,5.4173,5.4173,5.3939,5.3939,441200.0
2006-11-29 14:30:00,6.9,6.91,6.89,6.9,863600.0,5.3939,5.4017,5.3861,5.3939,863600.0
2006-11-29 15:00:00,6.9,6.9,6.88,6.89,1662800.0,5.3939,5.3939,5.3782,5.3861,1662800.0
2006-11-29 15:30:00,6.89,6.9,6.88,6.88,1861200.0,5.3861,5.3939,5.3782,5.3782,1861200.0
2006-11-30 09:30:00,6.91,6.91,6.83,6.88,3122800.0,5.4017,5.4017,5.3392,5.3782,3122800.0
2006-11-30 10:00:00,6.88,6.88,6.82,6.83,1188800.0,5.3782,5.3782,5.3313,5.3392,1188800.0
2006-11-30 10:30:00,6.83,6.84,6.77,6.77,2102800.0,5.3392,5.347,5.2922,5.2922,2102800.0
2006-11-30 11:00:00,6.77,6.78,6.74,6.74,1539200.0,5.2922,5.3001,5.2688,5.2688,1539200.0
2006-11-30 11:30:00,6.74,6.74,6.7,6.71,1734000.0,5.2688,5.2688,5.2375,5.2453,1734000.0
2006-11-30 12:00:00,6.71,6.75,6.7,6.75,888800.0,5.2453,5.2766,5.2375,5.2766,888800.0
2006-11-30 12:30:00,6.75,6.79,6.74,6.78,707200.0,5.2766,5.3079,5.2688,5.3001,707200.0
2006-11-30 13:00:00,6.78,6.81,6.77,6.81,1619200.0,5.3001,5.3235,5.2922,5.3235,1619200.0
2006-11-30 13:30:00,6.81,6.83,6.81,6.81,1056400.0,5.3235,5.3392,5.3235,5.3235,1056400.0
2006-11-30 14:00:00,6.81,6.83,6.81,6.82,1117600.0,5.3235,5.3392,5.3235,5.3313,1117600.0
2006-11-30 14:30:00,6.82,6.84,6.82,6.83,1051200.0,5.3313,5.347,5.3313,5.3392,1051200.0
2006-11-30 15:00:00,6.83,6.89,6.82,6.89,4856400.0,5.3392,5.3861,5.3313,5.3861,4856400.0
2006-11-30 15:30:00,6.89,6.89,6.86,6.86,2229200.0,5.3861,5.3861,5.3626,5.3626,2229200.0
2006-12-01 09:30:00,6.87,6.95,6.83,6.91,1854800.0,5.3704,5.433,5.3392,5.4017,1854800.0
2006-12-01 10:00:00,6.91,6.91,6.85,6.85,1522400.0,5.4017,5.4017,5.3548,5.3548,1522400.0
2006-12-01 10:30:00,6.85,6.86,6.81,6.81,2524800.0,5.3548,5.3626,5.3235,5.3235,2524800.0
2006-12-01 11:00:00,6.81,6.82,6.8,6.8,1251200.0,5.3235,5.3313,5.3157,5.3157,1251200.0
2006-12-01 11:30:00,6.8,6.85,6.79,6.83,1339200.0,5.3157,5.3548,5.3079,5.3392,1339200.0
2006-12-01 12:00:00,6.82,6.83,6.79,6.8,556000.0,5.3313,5.3392,5.3079,5.3157,556000.0
2006-12-01 12:30:00,6.8,6.81,6.79,6.79,476400.0,5.3157,5.3235,5.3079,5.3079,476400.0
2006-12-01 13:00:00,6.79,6.8,6.77,6.77,665600.0,5.3079,5.3157,5.2922,5.2922,665600.0
2006-12-01 13:30:00,6.77,6.77,6.74,6.74,1113600.0,5.2922,5.2922,5.2688,5.2688,1113600.0
2006-12-01 14:00:00,6.74,6.74,6.72,6.72,1850000.0,5.2688,5.2688,5.2532,5.2532,1850000.0
2006-12-01 14:30:00,6.72,6.72,6.67,6.68,1251200.0,5.2532,5.2532,5.2141,5.2219,1251200.0
2006-12-01 15:00:00,6.68,6.71,6.68,6.71,1364400.0,5.2219,5.2453,5.2219,5.2453,1364400.0
2006-12-01 15:30:00,6.71,6.75,6.7,6.73,3089200.0,5.2453,5.2766,5.2375,5.261,3089200.0
2006-12-04 09:30:00,6.77,6.85,6.76,6.84,2082800.0,5.2922,5.3548,5.2844,5.347,2082800.0
2006-12-04 10:00:00,6.85,6.86,6.82,6.84,996800.0,5.3548,5.3626,5.3313,5.347,996800.0
2006-12-04 10:30:00,6.85,6.89,6.84,6.89,1379200.0,5.3548,5.3861,5.347,5.3861,1379200.0
2006-12-04 11:00:00,6.89,6.96,6.88,6.96,1065200.0,5.3861,5.4408,5.3782,5.4408,1065200.0
2006-12-04 11:30:00,6.96,6.97,6.92,6.97,1063200.0,5.4408,5.4486,5.4095,5.4486,1063200.0
2006-12-04 12:00:00,6.97,6.98,6.93,6.93,1328000.0,5.4486,5.4564,5.4173,5.4173,1328000.0
2006-12-04 12:30:00,6.93,6.96,6.93,6.96,1039200.0,5.4173,5.4408,5.4173,5.4408,1039200.0
2006-12-04 13:00:00,6.96,6.98,6.96,6.98,664000.0,5.4408,5.4564,5.4408,5.4564,664000.0
2006-12-04 13:30:00,6.98,7.01,6.98,7.0,943600.0,5.4564,5.4799,5.4564,5.472,943600.0
2006-12-04 14:00:00,7.0,7.03,7.0,7.01,1261600.0,5.472,5.4955,5.472,5.4799,1261600.0
2006-12-04 14:30:00,7.01,7.01,6.99,7.01,740000.0,5.4799,5.4799,5.4642,5.4799,740000.0
2006-12-04 15:00:00,7.01,7.01,6.98,6.98,862000.0,5.4799,5.4799,5.4564,5.4564,862000.0
2006-12-04 15:30:00,6.98,6.98,6.96,6.98,1097200.0,5.4564,5.4564,5.4408,5.4564,1097200.0
2006-12-05 09:30:00,6.97,6.98,6.92,6.92,969600.0,5.4486,5.4564,5.4095,5.4095,969600.0
2006-12-05 10:00:00,6.92,6.97,6.92,6.95,904800.0,5.4095,5.4486,5.4095,5.433,904800.0
2006-12-05 10:30:00,6.94,6.95,6.9,6.92,818400.0,5.4251,5.433,5.3939,5.4095,818400.0
2006-12-05 11:00:00,6.93,6.93,6.9,6.93,789200.0,5.4173,5.4173,5.3939,5.4173,789200.0
2006-12-05 11:30:00,6.93,6.94,6.88,6.88,631200.0,5.4173,5.4251,5.3782,5.3782,631200.0
2006-12-05 12:00:00,6.88,6.88,6.84,6.87,747600.0,5.3782,5.3782,5.347,5.3704,747600.0
2006-12-05 12:30:00,6.87,6.88,6.87,6.87,465600.0,5.3704,5.3782,5.3704,5.3704,465600.0
2006-12-05 13:00:00,6.87,6.88,6.87,6.87,862800.0,5.3704,5.3782,5.3704,5.3704,862800.0
2006-12-05 13:30:00,6.87,6.88,6.87,6.88,372400.0,5.3704,5.3782,5.3704,5.3782,372400.0
2006-12-05 14:00:00,6.88,6.88,6.87,6.88,648800.0,5.3782,5.3782,5.3704,5.3782,648800.0
2006-12-05 14:30:00,6.88,6.9,6.88,6.88,734000.0,5.3782,5.3939,5.3782,5.3782,734000.0
2006-12-05 15:00:00,6.88,6.9,6.85,6.89,966000.0,5.3782,5.3939,5.3548,5.3861,966000.0
2006-12-05 15:30:00,6.89,6.93,6.88,6.93,2272800.0,5.3861,5.4173,5.3782,5.4173,2272800.0
2006-12-06 09:30:00,7.0,7.01,6.93,6.99,1232400.0,5.472,5.4799,5.4173,5.4642,1232400.0
2006-12-06 10:00:00,7.0,7.05,6.98,7.03,1224800.0,5.472,5.5111,5.4564,5.4955,1224800.0
2006-12-06 10:30:00,7.03,7.04,7.0,7.01,778400.0,5.4955,5.5033,5.472,5.4799,778400.0
2006-12-06 11:00:00,7.01,7.04,7.01,7.02,816800.0,5.4799,5.5033,5.4799,5.4877,816800.0
2006-12-06 11:30:00,7.02,7.02,7.01,7.01,803600.0,5.4877,5.4877,5.4799,5.4799,803600.0
2006-12-06 12:00:00,7.01,7.02,7.0,7.01,361600.0,5.4799,5.4877,5.472,5.4799,361600.0
2006-12-06 12:30:00,7.01,7.02,7.0,7.01,299200.0,5.4799,5.4877,5.472,5.4799,299200.0
2006-12-06 13:00:00,7.01,7.02,7.01,7.01,386000.0,5.4799,5.4877,5.4799,5.4799,386000.0
2006-12-06 13:30:00,7.01,7.02,7.0,7.0,754800.0,5.4799,5.4877,5.472,5.472,754800.0
2006-12-06 14:00:00,7.0,7.02,7.0,7.02,484400.0,5.472,5.4877,5.472,5.4877,484400.0
2006-12-06 14:30:00,7.02,7.04,7.01,7.04,1422400.0,5.4877,5.5033,5.4799,5.5033,1422400.0
2006-12-06 15:00:00,7.04,7.04,7.02,7.02,945200.0,5.5033,5.5033,5.4877,5.4877,945200.0
2006-12-06 15:30:00,7.02,7.05,7.02,7.04,2155200.0,5.4877,5.5111,5.4877,5.5033,2155200.0
2006-12-07 09:30:00,7.05,7.08,7.0,7.05,1199200.0,5.5111,5.5346,5.472,5.5111,1199200.0
2006-12-07 10:00:00,7.04,7.04,7.0,7.01,782800.0,5.5033,5.5033,5.472,5.4799,782800.0
2006-12-07 10:30:00,7.01,7.03,7.0,7.01,1034400.0,5.4799,5.4955,5.472,5.4799,1034400.0
2006-12-07 11:00:00,7.01,7.01,7.0,7.0,605600.0,5.4799,5.4799,5.472,5.472,605600.0
2006-12-07 11:30:00,7.0,7.01,7.0,7.0,540400.0,5.472,5.4799,5.472,5.472,540400.0
2006-12-07 12:00:00,7.01,7.01,7.0,7.01,433200.0,5.4799,5.4799,5.472,5.4799,433200.0
2006-12-07 12:30:00,7.01,7.03,7.01,7.02,345200.0,5.4799,5.4955,5.4799,5.4877,345200.0
2006-12-07 13:00:00,7.01,7.03,7.01,7.03,604000.0,5.4799,5.4955,5.4799,5.4955,604000.0
2006-12-07 13:30:00,7.03,7.03,7.01,7.01,360800.0,5.4955,5.4955,5.4799,5.4799,360800.0
2006-12-07 14:00:00,7.01,7.01,6.97,6.97,1247200.0,5.4799,5.4799,5.4486,5.4486,1247200.0
2006-12-07 14:30:00,6.97,6.98,6.96,6.96,664000.0,5.4486,5.4564,5.4408,5.4408,664000.0
2006-12-07 15:00:00,6.96,6.96,6.94,6.94,983600.0,5.4408,5.4408,5.4251,5.4251,983600.0
2006-12-07 15:30:00,6.94,6.96,6.93,6.95,1750000.0,5.4251,5.4408,5.4173,5.433,1750000.0
2006-12-08 09:30:00,6.95,7.0,6.95,7.0,784400.0,5.433,5.472,5.433,5.472,784400.0
2006-12-08 10:00:00,7.0,7.0,6.96,6.96,895600.0,5.472,5.472,5.4408,5.4408,895600.0
2006-12-08 10:30:00,6.96,7.0,6.95,6.96,497200.0,5.4408,5.472,5.433,5.4408,497200.0
2006-12-08 11:00:00,6.96,7.01,6.96,7.01,742800.0,5.4408,5.4799,5.4408,5.4799,742800.0
2006-12-08 11:30:00,7.01,7.03,7.0,7.0,1210400.0,5.4799,5.4955,5.472,5.472,1210400.0
2006-12-08 12:00:00,7.0,7.01,6.99,7.0,167600.0,5.472,5.4799,5.4642,5.472,167600.0
2006-12-08 12:30:00,7.0,7.01,6.99,7.01,215600.0,5.472,5.4799,5.4642,5.4799,215600.0
2006-12-08 13:00:00,7.01,7.01,7.0,7.0,181200.0,5.4799,5.4799,5.472,5.472,181200.0
2006-12-08 13:30:00,7.0,7.02,7.0,7.01,312000.0,5.472,5.4877,5.472,5.4799,312000.0
2006-12-08 14:00:00,7.01,7.02,7.0,7.0,470800.0,5.4799,5.4877,5.472,5.472,470800.0
2006-12-08 14:30:00,7.0,7.01,7.0,7.01,484800.0,5.472,5.4799,5.472,5.4799,484800.0
2006-12-08 15:00:00,7.01,7.01,7.0,7.01,518400.0,5.4799,5.4799,5.472,5.4799,518400.0
2006-12-08 15:30:00,7.01,7.01,7.0,7.0,1371200.0,5.4799,5.4799,5.472,5.472,1371200.0
2006-12-11 09:30:00,7.01,7.08,6.99,7.05,1667200.0,5.4799,5.5346,5.4642,5.5111,1667200.0
2006-12-11 10:00:00,7.05,7.08,7.05,7.06,927600.0,5.5111,5.5346,5.5111,5.5189,927600.0
2006-12-11 10:30:00,7.06,7.07,7.03,7.04,709600.0,5.5189,5.5268,5.4955,5.5033,709600.0
2006-12-11 11:00:00,7.03,7.04,7.03,7.03,636400.0,5.4955,5.5033,5.4955,5.4955,636400.0
2006-12-11 11:30:00,7.03,7.04,7.02,7.02,419600.0,5.4955,5.5033,5.4877,5.4877,419600.0
2006-12-11 12:00:00,7.02,7.03,7.0,7.03,554000.0,5.4877,5.4955,5.472,5.4955,554000.0
2006-12-11 12:30:00,7.03,7.03,7.02,7.03,391600.0,5.4955,5.4955,5.4877,5.4955,391600.0
2006-12-11 13:00:00,7.03,7.07,7.03,7.07,607200.0,5.4955,5.5268,5.4955,5.5268,607200.0
2006-12-11 13:30:00,7.07,7.07,7.06,7.06,538800.0,5.5268,5.5268,5.5189,5.5189,538800.0
2006-12-11 14:00:00,7.06,7.06,7.04,7.06,486000.0,5.5189,5.5189,5.5033,5.5189,486000.0
2006-12-11 14:30:00,7.06,7.06,7.05,7.05,452400.0,5.5189,5.5189,5.5111,5.5111,452400.0
2006-12-11 15:00:00,7.05,7.05,7.04,7.04,534400.0,5.5111,5.5111,5.5033,5.5033,534400.0
2006-12-11 15:30:00,7.04,7.05,7.03,7.04,894400.0,5.5033,5.5111,5.4955,5.5033,894400.0
2006-12-12 09:30:00,7.06,7.07,7.0,7.0,728400.0,5.5189,5.5268,5.472,5.472,728400.0
2006-12-12 10:00:00,7.0,7.0,6.96,6.96,658800.0,5.472,5.472,5.4408,5.4408,658800.0
2006-12-12 10:30:00,6.97,6.97,6.93,6.93,549200.0,5.4486,5.4486,5.4173,5.4173,549200.0
2006-12-12 11:00:00,6.93,6.96,6.93,6.96,431600.0,5.4173,5.4408,5.4173,5.4408,431600.0
2006-12-12 11:30:00,6.96,6.98,6.94,6.97,1048800.0,5.4408,5.4564,5.4251,5.4486,1048800.0
2006-12-12 12:00:00,6.97,6.97,6.94,6.94,727600.0,5.4486,5.4486,5.4251,5.4251,727600.0
2006-12-12 12:30:00,6.93,6.97,6.93,6.93,807600.0,5.4173,5.4486,5.4173,5.4173,807600.0
2006-12-12 13:00:00,6.93,6.95,6.92,6.92,1903600.0,5.4173,5.433,5.4095,5.4095,1903600.0
2006-12-12 13:30:00,6.93,6.93,6.9,6.9,1080000.0,5.4173,5.4173,5.3939,5.3939,1080000.0
2006-12-12 14:00:00,6.9,6.94,6.89,6.92,940400.0,5.3939,5.4251,5.3861,5.4095,940400.0
2006-12-12 14:30:00,6.92,6.93,6.89,6.9,742400.0,5.4095,5.4173,5.3861,5.3939,742400.0
2006-12-12 15:00:00,6.9,6.91,6.89,6.9,1097600.0,5.3939,5.4017,5.3861,5.3939,1097600.0
2006-12-12 15:30:00,6.9,6.92,6.9,6.91,1760800.0,5.3939,5.4095,5.3939,5.4017,1760800.0
2006-12-13 09:30:00,6.97,7.03,6.96,6.99,943200.0,5.4486,5.4955,5.4408,5.4642,943200.0
2006-12-13 10:00:00,6.99,7.0,6.93,6.97,969200.0,5.4642,5.472,5.4173,5.4486,969200.0
2006-12-13 10:30:00,6.97,6.97,6.91,6.95,778000.0,5.4486,5.4486,5.4017,5.433,778000.0
2006-12-13 11:00:00,6.95,6.95,6.93,6.94,1891200.0,5.433,5.433,5.4173,5.4251,1891200.0
2006-12-13 11:30:00,6.94,6.95,6.93,6.94,513600.0,5.4251,5.433,5.4173,5.4251,513600.0
2006-12-13 12:00:00,6.94,6.94,6.92,6.93,1178800.0,5.4251,5.4251,5.4095,5.4173,1178800.0
2006-12-13 12:30:00,6.93,6.96,6.93,6.96,320800.0,5.4173,5.4408,5.4173,5.4408,320800.0
2006-12-13 13:00:00,6.96,7.0,6.96,6.99,546800.0,5.4408,5.472,5.4408,5.4642,546800.0
2006-12-13 13:30:00,6.99,7.0,6.97,7.0,999200.0,5.4642,5.472,5.4486,5.472,999200.0
2006-12-13 14:00:00,7.0,7.02,7.0,7.02,1033600.0,5.472,5.4877,5.472,5.4877,1033600.0
2006-12-13 14:30:00,7.02,7.04,7.01,7.03,977200.0,5.4877,5.5033,5.4799,5.4955,977200.0
2006-12-13 15:00:00,7.03,7.04,7.02,7.03,1159200.0,5.4955,5.5033,5.4877,5.4955,1159200.0
2006-12-13 15:30:00,7.03,7.05,7.03,7.03,1367600.0,5.4955,5.5111,5.4955,5.4955,1367600.0
2006-12-14 09:30:00,7.08,7.21,7.07,7.2,2081600.0,5.5346,5.6362,5.5268,5.6284,2081600.0
2006-12-14 10:00:00,7.19,7.24,7.17,7.23,2038400.0,5.6206,5.6597,5.6049,5.6518,2038400.0
2006-12-14 10:30:00,7.23,7.25,7.22,7.25,1279600.0,5.6518,5.6675,5.644,5.6675,1279600.0
2006-12-14 11:00:00,7.25,7.26,7.25,7.26,1359200.0,5.6675,5.6753,5.6675,5.6753,1359200.0
2006-12-14 11:30:00,7.26,7.3,7.26,7.3,1758000.0,5.6753,5.7066,5.6753,5.7066,1758000.0
2006-12-14 12:00:00,7.3,7.32,7.29,7.31,1929200.0,5.7066,5.7222,5.6987,5.7144,1929200.0
2006-12-14 12:30:00,7.31,7.31,7.28,7.3,1263200.0,5.7144,5.7144,5.6909,5.7066,1263200.0
2006-12-14 13:00:00,7.3,7.3,7.27,7.27,872800.0,5.7066,5.7066,5.6831,5.6831,872800.0
2006-12-14 13:30:00,7.27,7.28,7.25,7.26,800400.0,5.6831,5.6909,5.6675,5.6753,800400.0
2006-12-14 14:00:00,7.26,7.28,7.26,7.27,692400.0,5.6753,5.6909,5.6753,5.6831,692400.0
2006-12-14 14:30:00,7.27,7.27,7.26,7.26,787200.0,5.6831,5.6831,5.6753,5.6753,787200.0
2006-12-14 15:00:00,7.27,7.3,7.26,7.29,1574000.0,5.6831,5.7066,5.6753,5.6987,1574000.0
2006-12-14 15:30:00,7.29,7.29,7.27,7.29,2420400.0,5.6987,5.6987,5.6831,5.6987,2420400.0
2006-12-15 09:30:00,7.36,7.37,7.28,7.29,3802400.0,5.7535,5.7613,5.6909,5.6987,3802400.0
2006-12-15 10:00:00,7.29,7.3,7.27,7.29,806400.0,5.6987,5.7066,5.6831,5.6987,806400.0
2006-12-15 10:30:00,7.29,7.34,7.29,7.32,1217600.0,5.6987,5.7378,5.6987,5.7222,1217600.0
2006-12-15 11:00:00,7.32,7.33,7.31,7.31,723200.0,5.7222,5.73,5.7144,5.7144,723200.0
2006-12-15 11:30:00,7.31,7.34,7.3,7.33,631200.0,5.7144,5.7378,5.7066,5.73,631200.0
2006-12-15 12:00:00,7.33,7.34,7.28,7.28,739600.0,5.73,5.7378,5.6909,5.6909,739600.0
2006-12-15 12:30:00,7.29,7.29,7.27,7.28,798000.0,5.6987,5.6987,5.6831,5.6909,798000.0
2006-12-15 13:00:00,7.28,7.31,7.28,7.3,794000.0,5.6909,5.7144,5.6909,5.7066,794000.0
2006-12-15 13:30:00,7.3,7.3,7.28,7.3,1191200.0,5.7066,5.7066,5.6909,5.7066,1191200.0
2006-12-15 14:00:00,7.3,7.31,7.29,7.3,804000.0,5.7066,5.7144,5.6987,5.7066,804000.0
2006-12-15 14:30:00,7.3,7.3,7.28,7.28,580800.0,5.7066,5.7066,5.6909,5.6909,580800.0
2006-12-15 15:00:00,7.28,7.29,7.26,7.28,1060400.0,5.6909,5.6987,5.6753,5.6909,1060400.0
2006-12-15 15:30:00,7.28,7.28,7.26,7.26,1689600.0,5.6909,5.6909,5.6753,5.6753,1689600.0
2006-12-18 09:30:00,7.28,7.3,7.25,7.26,823200.0,5.6909,5.7066,5.6675,5.6753,823200.0
2006-12-18 10:00:00,7.26,7.27,7.23,7.23,831200.0,5.6753,5.6831,5.6518,5.6518,831200.0
2006-12-18 10:30:00,7.24,7.24,7.21,7.22,660000.0,5.6597,5.6597,5.6362,5.644,660000.0
2006-12-18 11:00:00,7.22,7.23,7.21,7.23,1097200.0,5.644,5.6518,5.6362,5.6518,1097200.0
2006-12-18 11:30:00,7.23,7.23,7.19,7.19,997600.0,5.6518,5.6518,5.6206,5.6206,997600.0
2006-12-18 12:00:00,7.2,7.21,7.18,7.18,836000.0,5.6284,5.6362,5.6128,5.6128,836000.0
2006-12-18 12:30:00,7.18,7.19,7.18,7.19,384000.0,5.6128,5.6206,5.6128,5.6206,384000.0
2006-12-18 13:00:00,7.18,7.21,7.18,7.2,358400.0,5.6128,5.6362,5.6128,5.6284,358400.0
2006-12-18 13:30:00,7.2,7.21,7.19,7.21,577600.0,5.6284,5.6362,5.6206,5.6362,577600.0
2006-12-18 14:00:00,7.21,7.23,7.21,7.22,319600.0,5.6362,5.6518,5.6362,5.644,319600.0
2006-12-18 14:30:00,7.22,7.23,7.19,7.19,744000.0,5.644,5.6518,5.6206,5.6206,744000.0
2006-12-18 15:00:00,7.19,7.22,7.18,7.22,792400.0,5.6206,5.644,5.6128,5.644,792400.0
2006-12-18 15:30:00,7.22,7.22,7.17,7.2,1359600.0,5.644,5.644,5.6049,5.6284,1359600.0
2006-12-19 09:30:00,7.19,7.2,7.11,7.16,955600.0,5.6206,5.6284,5.558,5.5971,955600.0
2006-12-19 10:00:00,7.16,7.2,7.14,7.18,814400.0,5.5971,5.6284,5.5815,5.6128,814400.0
2006-12-19 10:30:00,7.18,7.19,7.15,7.18,590800.0,5.6128,5.6206,5.5893,5.6128,590800.0
2006-12-19 11:00:00,7.18,7.21,7.16,7.19,737200.0,5.6128,5.6362,5.5971,5.6206,737200.0
2006-12-19 11:30:00,7.19,7.21,7.16,7.17,633200.0,5.6206,5.6362,5.5971,5.6049,633200.0
2006-12-19 12:00:00,7.17,7.21,7.16,7.2,541600.0,5.6049,5.6362,5.5971,5.6284,541600.0
2006-12-19 12:30:00,7.2,7.2,7.16,7.16,415600.0,5.6284,5.6284,5.5971,5.5971,415600.0
2006-12-19 13:00:00,7.16,7.17,7.16,7.16,454400.0,5.5971,5.6049,5.5971,5.5971,454400.0
2006-12-19 13:30:00,7.16,7.18,7.15,7.18,504000.0,5.5971,5.6128,5.5893,5.6128,504000.0
2006-12-19 14:00:00,7.18,7.21,7.17,7.19,906000.0,5.6128,5.6362,5.6049,5.6206,906000.0
2006-12-19 14:30:00,7.19,7.21,7.18,7.21,441200.0,5.6206,5.6362,5.6128,5.6362,441200.0
2006-12-19 15:00:00,7.21,7.25,7.21,7.22,619600.0,5.6362,5.6675,5.6362,5.644,619600.0
2006-12-19 15:30:00,7.22,7.24,7.19,7.2,667200.0,5.644,5.6597,5.6206,5.6284,667200.0
2006-12-20 09:30:00,7.11,7.21,7.11,7.2,1153200.0,5.558,5.6362,5.558,5.6284,1153200.0
2006-12-20 10:00:00,7.2,7.23,7.2,7.22,1472400.0,5.6284,5.6518,5.6284,5.644,1472400.0
2006-12-20 10:30:00,7.22,7.24,7.2,7.21,870400.0,5.644,5.6597,5.6284,5.6362,870400.0
2006-12-20 11:00:00,7.21,7.24,7.21,7.24,460000.0,5.6362,5.6597,5.6362,5.6597,460000.0
2006-12-20 11:30:00,7.24,7.25,7.23,7.25,788800.0,5.6597,5.6675,5.6518,5.6675,788800.0
2006-12-20 12:00:00,7.25,7.29,7.24,7.29,1528400.0,5.6675,5.6987,5.6597,5.6987,1528400.0
2006-12-20 12:30:00,7.29,7.31,7.26,7.3,1292000.0,5.6987,5.7144,5.6753,5.7066,1292000.0
2006-12-20 13:00:00,7.29,7.3,7.27,7.27,1051600.0,5.6987,5.7066,5.6831,5.6831,1051600.0
2006-12-20 13:30:00,7.27,7.29,7.24,7.25,885600.0,5.6831,5.6987,5.6597,5.6675,885600.0
2006-12-20 14:00:00,7.25,7.25,7.25,7.25,831600.0,5.6675,5.6675,5.6675,5.6675,831600.0
2006-12-20 14:30:00,7.25,7.25,7.22,7.22,1221200.0,5.6675,5.6675,5.644,5.644,1221200.0
2006-12-20 15:00:00,7.22,7.24,7.22,7.24,1086800.0,5.644,5.6597,5.644,5.6597,1086800.0
2006-12-20 15:30:00,7.24,7.25,7.2,7.22,1170800.0,5.6597,5.6675,5.6284,5.644,1170800.0
2006-12-21 09:30:00,7.29,7.29,7.23,7.23,1059600.0,5.6987,5.6987,5.6518,5.6518,1059600.0
2006-12-21 10:00:00,7.23,7.27,7.2,7.24,710400.0,5.6518,5.6831,5.6284,5.6597,710400.0
2006-12-21 10:30:00,7.24,7.29,7.23,7.28,1307600.0,5.6597,5.6987,5.6518,5.6909,1307600.0
2006-12-21 11:00:00,7.28,7.33,7.28,7.31,1032800.0,5.6909,5.73,5.6909,5.7144,1032800.0
2006-12-21 11:30:00,7.31,7.33,7.3,7.3,1324000.0,5.7144,5.73,5.7066,5.7066,1324000.0
2006-12-21 12:00:00,7.3,7.31,7.26,7.27,797200.0,5.7066,5.7144,5.6753,5.6831,797200.0
2006-12-21 12:30:00,7.27,7.28,7.24,7.26,644400.0,5.6831,5.6909,5.6597,5.6753,644400.0
2006-12-21 13:00:00,7.26,7.26,7.24,7.25,891600.0,5.6753,5.6753,5.6597,5.6675,891600.0
2006-12-21 13:30:00,7.25,7.26,7.22,7.24,608000.0,5.6675,5.6753,5.644,5.6597,608000.0
2006-12-21 14:00:00,7.23,7.24,7.21,7.23,668400.0,5.6518,5.6597,5.6362,5.6518,668400.0
2006-12-21 14:30:00,7.23,7.24,7.2,7.2,468400.0,5.6518,5.6597,5.6284,5.6284,468400.0
2006-12-21 15:00:00,7.2,7.21,7.17,7.18,854400.0,5.6284,5.6362,5.6049,5.6128,854400.0
2006-12-21 15:30:00,7.18,7.18,7.17,7.17,760800.0,5.6128,5.6128,5.6049,5.6049,760800.0
2006-12-22 09:30:00,7.21,7.35,7.17,7.21,481600.0,5.6362,5.7456,5.6049,5.6362,481600.0
2006-12-22 10:00:00,7.21,7.25,7.2,7.25,488000.0,5.6362,5.6675,5.6284,5.6675,488000.0
2006-12-22 10:30:00,7.25,7.25,7.22,7.22,231200.0,5.6675,5.6675,5.644,5.644,231200.0
2006-12-22 11:00:00,7.22,7.22,7.18,7.18,250800.0,5.644,5.644,5.6128,5.6128,250800.0
2006-12-22 11:30:00,7.18,7.18,7.17,7.18,260400.0,5.6128,5.6128,5.6049,5.6128,260400.0
2006-12-22 12:00:00,7.17,7.18,7.17,7.18,200000.0,5.6049,5.6128,5.6049,5.6128,200000.0
2006-12-22 12:30:00,7.18,7.21,7.18,7.21,338400.0,5.6128,5.6362,5.6128,5.6362,338400.0
2006-12-22 13:00:00,7.21,7.21,7.2,7.2,271600.0,5.6362,5.6362,5.6284,5.6284,271600.0
2006-12-22 13:30:00,7.2,7.22,7.19,7.22,231200.0,5.6284,5.644,5.6206,5.644,231200.0
2006-12-22 14:00:00,7.22,7.23,7.21,7.21,302000.0,5.644,5.6518,5.6362,5.6362,302000.0
2006-12-22 14:30:00,7.21,7.23,7.21,7.23,188400.0,5.6362,5.6518,5.6362,5.6518,188400.0
2006-12-22 15:00:00,7.23,7.24,7.21,7.22,283600.0,5.6518,5.6597,5.6362,5.644,283600.0
2006-12-22 15:30:00,7.22,7.25,7.2,7.2,530000.0,5.644,5.6675,5.6284,5.6284,530000.0
2006-12-26 09:30:00,7.19,7.19,7.11,7.14,526800.0,5.6206,5.6206,5.558,5.5815,526800.0
2006-12-26 10:00:00,7.14,7.14,7.06,7.09,765600.0,5.5815,5.5815,5.5189,5.5424,765600.0
2006-12-26 10:30:00,7.09,7.13,7.09,7.13,526000.0,5.5424,5.5737,5.5424,5.5737,526000.0
2006-12-26 11:00:00,7.13,7.14,7.11,7.13,402400.0,5.5737,5.5815,5.558,5.5737,402400.0
2006-12-26 11:30:00,7.12,7.13,7.12,7.13,260400.0,5.5659,5.5737,5.5659,5.5737,260400.0
2006-12-26 12:00:00,7.13,7.14,7.12,7.14,412000.0,5.5737,5.5815,5.5659,5.5815,412000.0
2006-12-26 12:30:00,7.14,7.14,7.13,7.14,245200.0,5.5815,5.5815,5.5737,5.5815,245200.0
2006-12-26 13:00:00,7.14,7.15,7.13,7.13,678000.0,5.5815,5.5893,5.5737,5.5737,678000.0
2006-12-26 13:30:00,7.13,7.16,7.13,7.16,268800.0,5.5737,5.5971,5.5737,5.5971,268800.0
2006-12-26 14:00:00,7.16,7.16,7.15,7.16,285200.0,5.5971,5.5971,5.5893,5.5971,285200.0
2006-12-26 14:30:00,7.16,7.16,7.14,7.14,296800.0,5.5971,5.5971,5.5815,5.5815,296800.0
2006-12-26 15:00:00,7.15,7.15,7.13,7.13,407200.0,5.5893,5.5893,5.5737,5.5737,407200.0
2006-12-26 15:30:00,7.13,7.16,7.12,7.15,814400.0,5.5737,5.5971,5.5659,5.5893,814400.0
2006-12-27 09:30:00,7.18,7.22,7.12,7.12,718000.0,5.6128,5.644,5.5659,5.5659,718000.0
2006-12-27 10:00:00,7.12,7.15,7.12,7.15,668000.0,5.5659,5.5893,5.5659,5.5893,668000.0
2006-12-27 10:30:00,7.15,7.16,7.14,7.15,262400.0,5.5893,5.5971,5.5815,5.5893,262400.0
2006-12-27 11:00:00,7.15,7.18,7.15,7.15,250400.0,5.5893,5.6128,5.5893,5.5893,250400.0
2006-12-27 11:30:00,7.15,7.17,7.15,7.17,302000.0,5.5893,5.6049,5.5893,5.6049,302000.0
2006-12-27 12:00:00,7.17,7.19,7.17,7.19,229600.0,5.6049,5.6206,5.6049,5.6206,229600.0
2006-12-27 12:30:00,7.19,7.2,7.19,7.19,145600.0,5.6206,5.6284,5.6206,5.6206,145600.0
2006-12-27 13:00:00,7.19,7.2,7.18,7.19,205200.0,5.6206,5.6284,5.6128,5.6206,205200.0
2006-12-27 13:30:00,7.19,7.21,7.18,7.2,294400.0,5.6206,5.6362,5.6128,5.6284,294400.0
2006-12-27 14:00:00,7.21,7.21,7.2,7.21,318400.0,5.6362,5.6362,5.6284,5.6362,318400.0
2006-12-27 14:30:00,7.21,7.22,7.21,7.22,438400.0,5.6362,5.644,5.6362,5.644,438400.0
2006-12-27 15:00:00,7.22,7.24,7.22,7.24,607200.0,5.644,5.6597,5.644,5.6597,607200.0
2006-12-27 15:30:00,7.24,7.25,7.23,7.24,628000.0,5.6597,5.6675,5.6518,5.6597,628000.0
2006-12-28 09:30:00,7.24,7.27,7.19,7.26,670000.0,5.6597,5.6831,5.6206,5.6753,670000.0
2006-12-28 10:00:00,7.26,7.32,7.26,7.28,747600.0,5.6753,5.7222,5.6753,5.6909,747600.0
2006-12-28 10:30:00,7.28,7.28,7.23,7.23,347600.0,5.6909,5.6909,5.6518,5.6518,347600.0
2006-12-28 11:00:00,7.23,7.23,7.18,7.21,396400.0,5.6518,5.6518,5.6128,5.6362,396400.0
2006-12-28 11:30:00,7.21,7.21,7.18,7.18,343200.0,5.6362,5.6362,5.6128,5.6128,343200.0
2006-12-28 12:00:00,7.18,7.2,7.18,7.19,260400.0,5.6128,5.6284,5.6128,5.6206,260400.0
2006-12-28 12:30:00,7.2,7.2,7.19,7.2,118400.0,5.6284,5.6284,5.6206,5.6284,118400.0
2006-12-28 13:00:00,7.2,7.2,7.18,7.19,108000.0,5.6284,5.6284,5.6128,5.6206,108000.0
2006-12-28 13:30:00,7.19,7.21,7.19,7.19,175600.0,5.6206,5.6362,5.6206,5.6206,175600.0
2006-12-28 14:00:00,7.19,7.21,7.19,7.2,140800.0,5.6206,5.6362,5.6206,5.6284,140800.0
2006-12-28 14:30:00,7.2,7.2,7.2,7.2,215600.0,5.6284,5.6284,5.6284,5.6284,215600.0
2006-12-28 15:00:00,7.2,7.2,7.19,7.2,462400.0,5.6284,5.6284,5.6206,5.6284,462400.0
2006-12-28 15:30:00,7.2,7.2,7.18,7.18,422000.0,5.6284,5.6284,5.6128,5.6128,422000.0
2006-12-29 09:30:00,7.2,7.23,7.1,7.21,343200.0,5.6284,5.6518,5.5502,5.6362,343200.0
2006-12-29 10:00:00,7.21,7.24,7.2,7.23,168800.0,5.6362,5.6597,5.6284,5.6518,168800.0
2006-12-29 10:30:00,7.23,7.23,7.18,7.2,208800.0,5.6518,5.6518,5.6128,5.6284,208800.0
2006-12-29 11:00:00,7.19,7.19,7.16,7.18,331600.0,5.6206,5.6206,5.5971,5.6128,331600.0
2006-12-29 11:30:00,7.18,7.18,7.17,7.17,240800.0,5.6128,5.6128,5.6049,5.6049,240800.0
2006-12-29 12:00:00,7.17,7.18,7.17,7.17,105600.0,5.6049,5.6128,5.6049,5.6049,105600.0
2006-12-29 12:30:00,7.17,7.17,7.14,7.15,327200.0,5.6049,5.6049,5.5815,5.5893,327200.0
2006-12-29 13:00:00,7.15,7.15,7.15,7.15,166800.0,5.5893,5.5893,5.5893,5.5893,166800.0
2006-12-29 13:30:00,7.15,7.16,7.14,7.15,498000.0,5.5893,5.5971,5.5815,5.5893,498000.0
2006-12-29 14:00:00,7.15,7.16,7.14,7.14,217200.0,5.5893,5.5971,5.5815,5.5815,217200.0
2006-12-29 14:30:00,7.14,7.14,7.12,7.13,282800.0,5.5815,5.5815,5.5659,5.5737,282800.0
2006-12-29 15:00:00,7.13,7.15,7.11,7.11,548800.0,5.5737,5.5893,5.558,5.558,548800.0
2006-12-29 15:30:00,7.11,7.15,7.11,7.12,962400.0,5.558,5.5893,5.558,5.5659,962400.0
2007-01-03 09:30:00,7.23,7.3,7.13,7.26,2092400.0,5.6518,5.7066,5.5737,5.6753,2092400.0
2007-01-03 10:00:00,7.26,7.34,7.23,7.33,1476800.0,5.6753,5.7378,5.6518,5.73,1476800.0
2007-01-03 10:30:00,7.34,7.37,7.33,7.37,1196800.0,5.7378,5.7613,5.73,5.7613,1196800.0
2007-01-03 11:00:00,7.37,7.37,7.32,7.34,1306000.0,5.7613,5.7613,5.7222,5.7378,1306000.0
2007-01-03 11:30:00,7.34,7.34,7.33,7.33,458400.0,5.7378,5.7378,5.73,5.73,458400.0
2007-01-03 12:00:00,7.33,7.33,7.29,7.29,740000.0,5.73,5.73,5.6987,5.6987,740000.0
2007-01-03 12:30:00,7.29,7.32,7.29,7.31,695600.0,5.6987,5.7222,5.6987,5.7144,695600.0
2007-01-03 13:00:00,7.31,7.31,7.27,7.28,1415200.0,5.7144,5.7144,5.6831,5.6909,1415200.0
2007-01-03 13:30:00,7.28,7.28,7.22,7.22,1585600.0,5.6909,5.6909,5.644,5.644,1585600.0
2007-01-03 14:00:00,7.22,7.23,7.15,7.18,1323200.0,5.644,5.6518,5.5893,5.6128,1323200.0
2007-01-03 14:30:00,7.18,7.2,7.11,7.12,1288800.0,5.6128,5.6284,5.558,5.5659,1288800.0
2007-01-03 15:00:00,7.12,7.14,7.12,7.14,1629600.0,5.5659,5.5815,5.5659,5.5815,1629600.0
2007-01-03 15:30:00,7.14,7.18,7.13,7.18,3295200.0,5.5815,5.6128,5.5737,5.6128,3295200.0
2007-01-04 09:30:00,7.18,7.38,6.95,7.35,2341600.0,5.6128,5.7691,5.433,5.7456,2341600.0
2007-01-04 10:00:00,7.35,7.35,7.26,7.31,2037200.0,5.7456,5.7456,5.6753,5.7144,2037200.0
2007-01-04 10:30:00,7.31,7.37,7.3,7.37,1882400.0,5.7144,5.7613,5.7066,5.7613,1882400.0
2007-01-04 11:00:00,7.37,7.39,7.36,7.39,1416400.0,5.7613,5.7769,5.7535,5.7769,1416400.0
2007-01-04 11:30:00,7.39,7.41,7.39,7.4,1118400.0,5.7769,5.7925,5.7769,5.7847,1118400.0
2007-01-04 12:00:00,7.4,7.42,7.38,7.39,558400.0,5.7847,5.8004,5.7691,5.7769,558400.0
2007-01-04 12:30:00,7.39,7.42,7.39,7.4,698400.0,5.7769,5.8004,5.7769,5.7847,698400.0
2007-01-04 13:00:00,7.4,7.43,7.39,7.41,772000.0,5.7847,5.8082,5.7769,5.7925,772000.0
2007-01-04 13:30:00,7.41,7.41,7.38,7.39,961200.0,5.7925,5.7925,5.7691,5.7769,961200.0
2007-01-04 14:00:00,7.39,7.4,7.38,7.4,827200.0,5.7769,5.7847,5.7691,5.7847,827200.0
2007-01-04 14:30:00,7.4,7.43,7.4,7.43,1338800.0,5.7847,5.8082,5.7847,5.8082,1338800.0
2007-01-04 15:00:00,7.43,7.43,7.42,7.42,996800.0,5.8082,5.8082,5.8004,5.8004,996800.0
2007-01-04 15:30:00,7.42,7.45,7.42,7.43,2539600.0,5.8004,5.8238,5.8004,5.8082,2539600.0
2007-01-05 09:30:00,7.39,7.44,7.38,7.4,1363600.0,5.7769,5.816,5.7691,5.7847,1363600.0
2007-01-05 10:00:00,7.39,7.43,7.39,7.42,750000.0,5.7769,5.8082,5.7769,5.8004,750000.0
2007-01-05 10:30:00,7.42,7.42,7.38,7.38,517200.0,5.8004,5.8004,5.7691,5.7691,517200.0
2007-01-05 11:00:00,7.38,7.39,7.32,7.33,840400.0,5.7691,5.7769,5.7222,5.73,840400.0
2007-01-05 11:30:00,7.33,7.35,7.32,7.34,822800.0,5.73,5.7456,5.7222,5.7378,822800.0
2007-01-05 12:00:00,7.34,7.35,7.33,7.34,508400.0,5.7378,5.7456,5.73,5.7378,508400.0
2007-01-05 12:30:00,7.34,7.34,7.3,7.3,812800.0,5.7378,5.7378,5.7066,5.7066,812800.0
2007-01-05 13:00:00,7.3,7.34,7.29,7.32,736000.0,5.7066,5.7378,5.6987,5.7222,736000.0
2007-01-05 13:30:00,7.32,7.32,7.29,7.3,652400.0,5.7222,5.7222,5.6987,5.7066,652400.0
2007-01-05 14:00:00,7.3,7.31,7.28,7.28,1379600.0,5.7066,5.7144,5.6909,5.6909,1379600.0
2007-01-05 14:30:00,7.29,7.3,7.26,7.26,863600.0,5.6987,5.7066,5.6753,5.6753,863600.0
2007-01-05 15:00:00,7.26,7.27,7.22,7.25,1557600.0,5.6753,5.6831,5.644,5.6675,1557600.0
2007-01-05 15:30:00,7.25,7.28,7.25,7.26,1822800.0,5.6675,5.6909,5.6675,5.6753,1822800.0
2007-01-08 09:30:00,7.26,7.27,7.22,7.26,823200.0,5.6753,5.6831,5.644,5.6753,823200.0
2007-01-08 10:00:00,7.26,7.29,7.26,7.28,901600.0,5.6753,5.6987,5.6753,5.6909,901600.0
2007-01-08 10:30:00,7.28,7.31,7.28,7.3,642400.0,5.6909,5.7144,5.6909,5.7066,642400.0
2007-01-08 11:00:00,7.3,7.31,7.28,7.29,850400.0,5.7066,5.7144,5.6909,5.6987,850400.0
2007-01-08 11:30:00,7.29,7.29,7.2,7.21,1290000.0,5.6987,5.6987,5.6284,5.6362,1290000.0
2007-01-08 12:00:00,7.21,7.23,7.19,7.2,578400.0,5.6362,5.6518,5.6206,5.6284,578400.0
2007-01-08 12:30:00,7.19,7.23,7.19,7.23,382400.0,5.6206,5.6518,5.6206,5.6518,382400.0
2007-01-08 13:00:00,7.22,7.23,7.2,7.22,352400.0,5.644,5.6518,5.6284,5.644,352400.0
2007-01-08 13:30:00,7.22,7.25,7.21,7.24,372800.0,5.644,5.6675,5.6362,5.6597,372800.0
2007-01-08 14:00:00,7.24,7.3,7.24,7.27,1014800.0,5.6597,5.7066,5.6597,5.6831,1014800.0
2007-01-08 14:30:00,7.27,7.28,7.24,7.24,434800.0,5.6831,5.6909,5.6597,5.6597,434800.0
2007-01-08 15:00:00,7.25,7.25,7.24,7.25,877600.0,5.6675,5.6675,5.6597,5.6675,877600.0
2007-01-08 15:30:00,7.25,7.25,7.22,7.23,2410800.0,5.6675,5.6675,5.644,5.6518,2410800.0
2007-01-09 09:30:00,7.23,7.32,7.23,7.31,770800.0,5.6518,5.7222,5.6518,5.7144,770800.0
2007-01-09 10:00:00,7.31,7.33,7.31,7.32,800800.0,5.7144,5.73,5.7144,5.7222,800800.0
2007-01-09 10:30:00,7.32,7.38,7.32,7.38,910400.0,5.7222,5.7691,5.7222,5.7691,910400.0
2007-01-09 11:00:00,7.37,7.38,7.36,7.37,569200.0,5.7613,5.7691,5.7535,5.7613,569200.0
2007-01-09 11:30:00,7.37,7.37,7.33,7.33,565600.0,5.7613,5.7613,5.73,5.73,565600.0
2007-01-09 12:00:00,7.33,7.35,7.3,7.32,647600.0,5.73,5.7456,5.7066,5.7222,647600.0
2007-01-09 12:30:00,7.32,7.34,7.31,7.33,372800.0,5.7222,5.7378,5.7144,5.73,372800.0
2007-01-09 13:00:00,7.33,7.33,7.32,7.32,160000.0,5.73,5.73,5.7222,5.7222,160000.0
2007-01-09 13:30:00,7.33,7.35,7.32,7.33,437200.0,5.73,5.7456,5.7222,5.73,437200.0
2007-01-09 14:00:00,7.33,7.35,7.33,7.33,292800.0,5.73,5.7456,5.73,5.73,292800.0
2007-01-09 14:30:00,7.33,7.33,7.31,7.33,535200.0,5.73,5.73,5.7144,5.73,535200.0
2007-01-09 15:00:00,7.33,7.34,7.32,7.33,529200.0,5.73,5.7378,5.7222,5.73,529200.0
2007-01-09 15:30:00,7.33,7.33,7.32,7.32,1099200.0,5.73,5.73,5.7222,5.7222,1099200.0
2007-01-10 09:30:00,7.29,7.34,7.24,7.32,812400.0,5.6987,5.7378,5.6597,5.7222,812400.0
2007-01-10 10:00:00,7.32,7.35,7.3,7.33,641200.0,5.7222,5.7456,5.7066,5.73,641200.0
2007-01-10 10:30:00,7.32,7.36,7.32,7.34,606800.0,5.7222,5.7535,5.7222,5.7378,606800.0
2007-01-10 11:00:00,7.34,7.36,7.3,7.31,589200.0,5.7378,5.7535,5.7066,5.7144,589200.0
2007-01-10 11:30:00,7.31,7.34,7.31,7.33,469200.0,5.7144,5.7378,5.7144,5.73,469200.0
2007-01-10 12:00:00,7.34,7.34,7.32,7.32,215200.0,5.7378,5.7378,5.7222,5.7222,215200.0
2007-01-10 12:30:00,7.32,7.35,7.32,7.34,303600.0,5.7222,5.7456,5.7222,5.7378,303600.0
2007-01-10 13:00:00,7.34,7.37,7.34,7.37,378400.0,5.7378,5.7613,5.7378,5.7613,378400.0
2007-01-10 13:30:00,7.37,7.38,7.36,7.36,324400.0,5.7613,5.7691,5.7535,5.7535,324400.0
2007-01-10 14:00:00,7.36,7.39,7.36,7.38,297200.0,5.7535,5.7769,5.7535,5.7691,297200.0
2007-01-10 14:30:00,7.38,7.4,7.37,7.37,326400.0,5.7691,5.7847,5.7613,5.7613,326400.0
2007-01-10 15:00:00,7.37,7.4,7.36,7.39,442400.0,5.7613,5.7847,5.7535,5.7769,442400.0
2007-01-10 15:30:00,7.39,7.39,7.37,7.38,754000.0,5.7769,5.7769,5.7613,5.7691,754000.0
2007-01-11 09:30:00,7.38,7.42,7.38,7.39,704800.0,5.7691,5.8004,5.7691,5.7769,704800.0
2007-01-11 10:00:00,7.39,7.41,7.38,7.41,628800.0,5.7769,5.7925,5.7691,5.7925,628800.0
2007-01-11 10:30:00,7.4,7.43,7.4,7.43,657200.0,5.7847,5.8082,5.7847,5.8082,657200.0
2007-01-11 11:00:00,7.43,7.49,7.43,7.48,1167600.0,5.8082,5.8551,5.8082,5.8473,1167600.0
2007-01-11 11:30:00,7.48,7.49,7.46,7.47,633200.0,5.8473,5.8551,5.8316,5.8395,633200.0
2007-01-11 12:00:00,7.47,7.5,7.47,7.48,447200.0,5.8395,5.8629,5.8395,5.8473,447200.0
2007-01-11 12:30:00,7.47,7.49,7.47,7.48,1212400.0,5.8395,5.8551,5.8395,5.8473,1212400.0
2007-01-11 13:00:00,7.48,7.49,7.48,7.48,766800.0,5.8473,5.8551,5.8473,5.8473,766800.0
2007-01-11 13:30:00,7.48,7.49,7.47,7.48,260800.0,5.8473,5.8551,5.8395,5.8473,260800.0
2007-01-11 14:00:00,7.47,7.48,7.46,7.47,566000.0,5.8395,5.8473,5.8316,5.8395,566000.0
2007-01-11 14:30:00,7.47,7.49,7.47,7.49,417600.0,5.8395,5.8551,5.8395,5.8551,417600.0
2007-01-11 15:00:00,7.49,7.5,7.47,7.47,786000.0,5.8551,5.8629,5.8395,5.8395,786000.0
2007-01-11 15:30:00,7.47,7.49,7.47,7.49,1459200.0,5.8395,5.8551,5.8395,5.8551,1459200.0
2007-01-12 09:30:00,7.42,7.47,7.4,7.45,723200.0,5.8004,5.8395,5.7847,5.8238,723200.0
2007-01-12 10:00:00,7.45,7.45,7.41,7.41,557600.0,5.8238,5.8238,5.7925,5.7925,557600.0
2007-01-12 10:30:00,7.41,7.43,7.41,7.42,359200.0,5.7925,5.8082,5.7925,5.8004,359200.0
2007-01-12 11:00:00,7.43,7.43,7.41,7.43,912000.0,5.8082,5.8082,5.7925,5.8082,912000.0
2007-01-12 11:30:00,7.43,7.47,7.42,7.46,541200.0,5.8082,5.8395,5.8004,5.8316,541200.0
2007-01-12 12:00:00,7.46,7.5,7.46,7.49,1352400.0,5.8316,5.8629,5.8316,5.8551,1352400.0
2007-01-12 12:30:00,7.49,7.5,7.49,7.5,825200.0,5.8551,5.8629,5.8551,5.8629,825200.0
2007-01-12 13:00:00,7.5,7.5,7.49,7.49,790400.0,5.8629,5.8629,5.8551,5.8551,790400.0
2007-01-12 13:30:00,7.49,7.54,7.49,7.53,2791200.0,5.8551,5.8942,5.8551,5.8864,2791200.0
2007-01-12 14:00:00,7.53,7.54,7.51,7.51,868000.0,5.8864,5.8942,5.8707,5.8707,868000.0
2007-01-12 14:30:00,7.51,7.52,7.5,7.5,1802800.0,5.8707,5.8785,5.8629,5.8629,1802800.0
2007-01-12 15:00:00,7.5,7.53,7.5,7.51,520400.0,5.8629,5.8864,5.8629,5.8707,520400.0
2007-01-12 15:30:00,7.51,7.51,7.48,7.49,3158000.0,5.8707,5.8707,5.8473,5.8551,3158000.0
2007-01-16 09:30:00,7.49,7.5,7.33,7.46,1020000.0,5.8551,5.8629,5.73,5.8316,1020000.0
2007-01-16 10:00:00,7.47,7.47,7.45,7.45,460800.0,5.8395,5.8395,5.8238,5.8238,460800.0
2007-01-16 10:30:00,7.45,7.46,7.41,7.42,603600.0,5.8238,5.8316,5.7925,5.8004,603600.0
2007-01-16 11:00:00,7.41,7.48,7.41,7.47,917200.0,5.7925,5.8473,5.7925,5.8395,917200.0
2007-01-16 11:30:00,7.47,7.49,7.46,7.47,540000.0,5.8395,5.8551,5.8316,5.8395,540000.0
2007-01-16 12:00:00,7.47,7.49,7.46,7.47,662000.0,5.8395,5.8551,5.8316,5.8395,662000.0
2007-01-16 12:30:00,7.47,7.49,7.46,7.49,930400.0,5.8395,5.8551,5.8316,5.8551,930400.0
2007-01-16 13:00:00,7.48,7.5,7.47,7.49,597600.0,5.8473,5.8629,5.8395,5.8551,597600.0
2007-01-16 13:30:00,7.49,7.49,7.46,7.47,500400.0,5.8551,5.8551,5.8316,5.8395,500400.0
2007-01-16 14:00:00,7.47,7.47,7.44,7.46,888800.0,5.8395,5.8395,5.816,5.8316,888800.0
2007-01-16 14:30:00,7.46,7.46,7.45,7.46,705600.0,5.8316,5.8316,5.8238,5.8316,705600.0
2007-01-16 15:00:00,7.46,7.48,7.46,7.47,1457600.0,5.8316,5.8473,5.8316,5.8395,1457600.0
2007-01-16 15:30:00,7.47,7.48,7.45,7.48,1063200.0,5.8395,5.8473,5.8238,5.8473,1063200.0
2007-01-17 09:30:00,7.43,7.5,7.41,7.49,1147600.0,5.8082,5.8629,5.7925,5.8551,1147600.0
2007-01-17 10:00:00,7.49,7.5,7.47,7.49,825600.0,5.8551,5.8629,5.8395,5.8551,825600.0
2007-01-17 10:30:00,7.49,7.52,7.49,7.51,1577200.0,5.8551,5.8785,5.8551,5.8707,1577200.0
2007-01-17 11:00:00,7.51,7.51,7.5,7.5,1619200.0,5.8707,5.8707,5.8629,5.8629,1619200.0
2007-01-17 11:30:00,7.5,7.51,7.49,7.51,726000.0,5.8629,5.8707,5.8551,5.8707,726000.0
2007-01-17 12:00:00,7.51,7.53,7.51,7.51,1066000.0,5.8707,5.8864,5.8707,5.8707,1066000.0
2007-01-17 12:30:00,7.51,7.51,7.49,7.49,496400.0,5.8707,5.8707,5.8551,5.8551,496400.0
2007-01-17 13:00:00,7.49,7.51,7.49,7.5,772400.0,5.8551,5.8707,5.8551,5.8629,772400.0
2007-01-17 13:30:00,7.5,7.5,7.49,7.5,708400.0,5.8629,5.8629,5.8551,5.8629,708400.0
2007-01-17 14:00:00,7.5,7.51,7.44,7.48,4401200.0,5.8629,5.8707,5.816,5.8473,4401200.0
2007-01-17 14:30:00,7.48,7.49,7.46,7.46,1798400.0,5.8473,5.8551,5.8316,5.8316,1798400.0
2007-01-17 15:00:00,7.46,7.46,7.46,7.46,0.0,5.8316,5.8316,5.8316,5.8316,0.0
2007-01-17 15:30:00,7.37,7.42,7.32,7.4,5062400.0,5.7613,5.8004,5.7222,5.7847,5062400.0
2007-01-18 09:30:00,7.39,7.4,7.32,7.33,5206400.0,5.7769,5.7847,5.7222,5.73,5206400.0
2007-01-18 10:00:00,7.32,7.33,7.25,7.33,3058800.0,5.7222,5.73,5.6675,5.73,3058800.0
2007-01-18 10:30:00,7.33,7.4,7.32,7.39,1474400.0,5.73,5.7847,5.7222,5.7769,1474400.0
2007-01-18 11:00:00,7.39,7.4,7.36,7.36,781200.0,5.7769,5.7847,5.7535,5.7535,781200.0
2007-01-18 11:30:00,7.36,7.37,7.35,7.35,1028800.0,5.7535,5.7613,5.7456,5.7456,1028800.0
2007-01-18 12:00:00,7.35,7.38,7.33,7.35,891600.0,5.7456,5.7691,5.73,5.7456,891600.0
2007-01-18 12:30:00,7.35,7.35,7.33,7.34,859600.0,5.7456,5.7456,5.73,5.7378,859600.0
2007-01-18 13:00:00,7.34,7.36,7.33,7.36,891200.0,5.7378,5.7535,5.73,5.7535,891200.0
2007-01-18 13:30:00,7.36,7.38,7.36,7.37,843200.0,5.7535,5.7691,5.7535,5.7613,843200.0
2007-01-18 14:00:00,7.37,7.38,7.36,7.37,609200.0,5.7613,5.7691,5.7535,5.7613,609200.0
2007-01-18 14:30:00,7.37,7.38,7.36,7.37,1149200.0,5.7613,5.7691,5.7535,5.7613,1149200.0
2007-01-18 15:00:00,7.37,7.38,7.36,7.37,1043600.0,5.7613,5.7691,5.7535,5.7613,1043600.0
2007-01-18 15:30:00,7.37,7.38,7.37,7.38,1884800.0,5.7613,5.7691,5.7613,5.7691,1884800.0
2007-01-19 09:30:00,7.46,7.46,7.3,7.32,2518000.0,5.8316,5.8316,5.7066,5.7222,2518000.0
2007-01-19 10:00:00,7.32,7.4,7.32,7.39,776800.0,5.7222,5.7847,5.7222,5.7769,776800.0
2007-01-19 10:30:00,7.39,7.42,7.36,7.4,1018400.0,5.7769,5.8004,5.7535,5.7847,1018400.0
2007-01-19 11:00:00,7.4,7.41,7.37,7.38,1004400.0,5.7847,5.7925,5.7613,5.7691,1004400.0
2007-01-19 11:30:00,7.38,7.41,7.37,7.39,1246400.0,5.7691,5.7925,5.7613,5.7769,1246400.0
2007-01-19 12:00:00,7.39,7.4,7.38,7.39,955200.0,5.7769,5.7847,5.7691,5.7769,955200.0
2007-01-19 12:30:00,7.39,7.42,7.38,7.41,1082000.0,5.7769,5.8004,5.7691,5.7925,1082000.0
2007-01-19 13:00:00,7.41,7.44,7.4,7.44,936800.0,5.7925,5.816,5.7847,5.816,936800.0
2007-01-19 13:30:00,7.44,7.45,7.43,7.45,1104000.0,5.816,5.8238,5.8082,5.8238,1104000.0
2007-01-19 14:00:00,7.45,7.49,7.44,7.48,1122800.0,5.8238,5.8551,5.816,5.8473,1122800.0
2007-01-19 14:30:00,7.48,7.48,7.47,7.47,1342800.0,5.8473,5.8473,5.8395,5.8395,1342800.0
2007-01-19 15:00:00,7.47,7.51,7.47,7.5,1902800.0,5.8395,5.8707,5.8395,5.8629,1902800.0
2007-01-19 15:30:00,7.5,7.52,7.49,7.51,2384400.0,5.8629,5.8785,5.8551,5.8707,2384400.0
2007-01-22 09:30:00,7.49,7.5,7.38,7.45,2009200.0,5.8551,5.8629,5.7691,5.8238,2009200.0
2007-01-22 10:00:00,7.45,7.48,7.42,7.47,2228000.0,5.8238,5.8473,5.8004,5.8395,2228000.0
2007-01-22 10:30:00,7.47,7.48,7.42,7.44,1608000.0,5.8395,5.8473,5.8004,5.816,1608000.0
2007-01-22 11:00:00,7.44,7.45,7.42,7.42,1697600.0,5.816,5.8238,5.8004,5.8004,1697600.0
2007-01-22 11:30:00,7.42,7.45,7.41,7.42,1721600.0,5.8004,5.8238,5.7925,5.8004,1721600.0
2007-01-22 12:00:00,7.41,7.43,7.41,7.42,1311200.0,5.7925,5.8082,5.7925,5.8004,1311200.0
2007-01-22 12:30:00,7.42,7.45,7.42,7.45,656800.0,5.8004,5.8238,5.8004,5.8238,656800.0
2007-01-22 13:00:00,7.45,7.5,7.45,7.5,1509600.0,5.8238,5.8629,5.8238,5.8629,1509600.0
2007-01-22 13:30:00,7.5,7.51,7.48,7.5,1378400.0,5.8629,5.8707,5.8473,5.8629,1378400.0
2007-01-22 14:00:00,7.5,7.51,7.5,7.5,1291600.0,5.8629,5.8707,5.8629,5.8629,1291600.0
2007-01-22 14:30:00,7.5,7.51,7.48,7.5,1327600.0,5.8629,5.8707,5.8473,5.8629,1327600.0
2007-01-22 15:00:00,7.5,7.51,7.5,7.5,1076000.0,5.8629,5.8707,5.8629,5.8629,1076000.0
2007-01-22 15:30:00,7.49,7.5,7.49,7.49,909600.0,5.8551,5.8629,5.8551,5.8551,909600.0
2007-01-23 09:30:00,7.49,7.49,7.42,7.42,698800.0,5.8551,5.8551,5.8004,5.8004,698800.0
2007-01-23 10:00:00,7.42,7.46,7.41,7.45,1007200.0,5.8004,5.8316,5.7925,5.8238,1007200.0
2007-01-23 10:30:00,7.45,7.48,7.43,7.47,521200.0,5.8238,5.8473,5.8082,5.8395,521200.0
2007-01-23 11:00:00,7.47,7.52,7.47,7.51,1000400.0,5.8395,5.8785,5.8395,5.8707,1000400.0
2007-01-23 11:30:00,7.51,7.52,7.5,7.51,704800.0,5.8707,5.8785,5.8629,5.8707,704800.0
2007-01-23 12:00:00,7.51,7.52,7.49,7.49,665600.0,5.8707,5.8785,5.8551,5.8551,665600.0
2007-01-23 12:30:00,7.5,7.51,7.5,7.5,520000.0,5.8629,5.8707,5.8629,5.8629,520000.0
2007-01-23 13:00:00,7.5,7.51,7.49,7.49,526800.0,5.8629,5.8707,5.8551,5.8551,526800.0
2007-01-23 13:30:00,7.49,7.5,7.48,7.5,486400.0,5.8551,5.8629,5.8473,5.8629,486400.0
2007-01-23 14:00:00,7.5,7.5,7.45,7.46,694400.0,5.8629,5.8629,5.8238,5.8316,694400.0
2007-01-23 14:30:00,7.46,7.47,7.42,7.46,1660800.0,5.8316,5.8395,5.8004,5.8316,1660800.0
2007-01-23 15:00:00,7.46,7.48,7.44,7.45,941600.0,5.8316,5.8473,5.816,5.8238,941600.0
2007-01-23 15:30:00,7.44,7.46,7.44,7.46,1224400.0,5.816,5.8316,5.816,5.8316,1224400.0
2007-01-24 09:30:00,7.47,7.51,7.46,7.49,877600.0,5.8395,5.8707,5.8316,5.8551,877600.0
2007-01-24 10:00:00,7.49,7.52,7.49,7.5,448400.0,5.8551,5.8785,5.8551,5.8629,448400.0
2007-01-24 10:30:00,7.5,7.51,7.5,7.51,396400.0,5.8629,5.8707,5.8629,5.8707,396400.0
2007-01-24 11:00:00,7.51,7.53,7.5,7.51,502400.0,5.8707,5.8864,5.8629,5.8707,502400.0
2007-01-24 11:30:00,7.51,7.53,7.51,7.52,810400.0,5.8707,5.8864,5.8707,5.8785,810400.0
2007-01-24 12:00:00,7.52,7.54,7.52,7.54,686800.0,5.8785,5.8942,5.8785,5.8942,686800.0
2007-01-24 12:30:00,7.54,7.56,7.54,7.56,802800.0,5.8942,5.9098,5.8942,5.9098,802800.0
2007-01-24 13:00:00,7.56,7.56,7.54,7.54,548000.0,5.9098,5.9098,5.8942,5.8942,548000.0
2007-01-24 13:30:00,7.54,7.55,7.53,7.54,918800.0,5.8942,5.902,5.8864,5.8942,918800.0
2007-01-24 14:00:00,7.54,7.55,7.51,7.53,798000.0,5.8942,5.902,5.8707,5.8864,798000.0
2007-01-24 14:30:00,7.53,7.53,7.51,7.52,691600.0,5.8864,5.8864,5.8707,5.8785,691600.0
2007-01-24 15:00:00,7.52,7.53,7.51,7.51,349200.0,5.8785,5.8864,5.8707,5.8707,349200.0
2007-01-24 15:30:00,7.51,7.52,7.5,7.51,722800.0,5.8707,5.8785,5.8629,5.8707,722800.0
2007-01-25 09:30:00,7.5,7.51,7.44,7.47,858800.0,5.8629,5.8707,5.816,5.8395,858800.0
2007-01-25 10:00:00,7.46,7.48,7.45,7.46,988400.0,5.8316,5.8473,5.8238,5.8316,988400.0
2007-01-25 10:30:00,7.46,7.47,7.45,7.46,1173600.0,5.8316,5.8395,5.8238,5.8316,1173600.0
2007-01-25 11:00:00,7.46,7.48,7.45,7.46,1116000.0,5.8316,5.8473,5.8238,5.8316,1116000.0
2007-01-25 11:30:00,7.46,7.47,7.44,7.44,647200.0,5.8316,5.8395,5.816,5.816,647200.0
2007-01-25 12:00:00,7.44,7.46,7.44,7.46,482400.0,5.816,5.8316,5.816,5.8316,482400.0
2007-01-25 12:30:00,7.46,7.46,7.45,7.46,376400.0,5.8316,5.8316,5.8238,5.8316,376400.0
2007-01-25 13:00:00,7.46,7.46,7.45,7.46,304400.0,5.8316,5.8316,5.8238,5.8316,304400.0
2007-01-25 13:30:00,7.46,7.46,7.44,7.45,733600.0,5.8316,5.8316,5.816,5.8238,733600.0
2007-01-25 14:00:00,7.45,7.46,7.43,7.44,1424400.0,5.8238,5.8316,5.8082,5.816,1424400.0
2007-01-25 14:30:00,7.44,7.46,7.2,7.45,1269600.0,5.816,5.8316,5.6284,5.8238,1269600.0
2007-01-25 15:00:00,7.45,7.45,7.43,7.43,1069600.0,5.8238,5.8238,5.8082,5.8082,1069600.0
2007-01-25 15:30:00,7.43,7.45,7.43,7.45,1880800.0,5.8082,5.8238,5.8082,5.8238,1880800.0
2007-01-26 09:30:00,7.45,7.47,7.36,7.38,1784800.0,5.8238,5.8395,5.7535,5.7691,1784800.0
2007-01-26 10:00:00,7.38,7.39,7.33,7.35,1458800.0,5.7691,5.7769,5.73,5.7456,1458800.0
2007-01-26 10:30:00,7.35,7.35,7.34,7.34,2530000.0,5.7456,5.7456,5.7378,5.7378,2530000.0
2007-01-26 11:00:00,7.34,7.38,7.34,7.36,757200.0,5.7378,5.7691,5.7378,5.7535,757200.0
2007-01-26 11:30:00,7.36,7.37,7.34,7.35,518800.0,5.7535,5.7613,5.7378,5.7456,518800.0
2007-01-26 12:00:00,7.35,7.37,7.34,7.34,925200.0,5.7456,5.7613,5.7378,5.7378,925200.0
2007-01-26 12:30:00,7.34,7.35,7.33,7.34,410800.0,5.7378,5.7456,5.73,5.7378,410800.0
2007-01-26 13:00:00,7.34,7.35,7.34,7.35,760400.0,5.7378,5.7456,5.7378,5.7456,760400.0
2007-01-26 13:30:00,7.35,7.36,7.35,7.35,997600.0,5.7456,5.7535,5.7456,5.7456,997600.0
2007-01-26 14:00:00,7.35,7.38,7.35,7.36,798000.0,5.7456,5.7691,5.7456,5.7535,798000.0
2007-01-26 14:30:00,7.37,7.38,7.36,7.37,574800.0,5.7613,5.7691,5.7535,5.7613,574800.0
2007-01-26 15:00:00,7.37,7.4,7.37,7.37,775600.0,5.7613,5.7847,5.7613,5.7613,775600.0
2007-01-26 15:30:00,7.37,7.39,7.37,7.38,1950400.0,5.7613,5.7769,5.7613,5.7691,1950400.0
2007-01-29 09:30:00,7.38,7.41,7.35,7.38,943200.0,5.7691,5.7925,5.7456,5.7691,943200.0
2007-01-29 10:00:00,7.38,7.4,7.34,7.34,996000.0,5.7691,5.7847,5.7378,5.7378,996000.0
2007-01-29 10:30:00,7.34,7.37,7.34,7.36,686000.0,5.7378,5.7613,5.7378,5.7535,686000.0
2007-01-29 11:00:00,7.36,7.37,7.35,7.37,393600.0,5.7535,5.7613,5.7456,5.7613,393600.0
2007-01-29 11:30:00,7.37,7.37,7.35,7.36,534400.0,5.7613,5.7613,5.7456,5.7535,534400.0
2007-01-29 12:00:00,7.37,7.38,7.36,7.37,710400.0,5.7613,5.7691,5.7535,5.7613,710400.0
2007-01-29 12:30:00,7.37,7.38,7.36,7.37,464800.0,5.7613,5.7691,5.7535,5.7613,464800.0
2007-01-29 13:00:00,7.37,7.37,7.34,7.37,758800.0,5.7613,5.7613,5.7378,5.7613,758800.0
2007-01-29 13:30:00,7.37,7.37,7.34,7.35,1007600.0,5.7613,5.7613,5.7378,5.7456,1007600.0
2007-01-29 14:00:00,7.35,7.37,7.35,7.36,1217200.0,5.7456,5.7613,5.7456,5.7535,1217200.0
2007-01-29 14:30:00,7.36,7.37,7.35,7.37,694800.0,5.7535,5.7613,5.7456,5.7613,694800.0
2007-01-29 15:00:00,7.37,7.37,7.35,7.35,672800.0,5.7613,5.7613,5.7456,5.7456,672800.0
2007-01-29 15:30:00,7.35,7.37,7.35,7.35,1277200.0,5.7456,5.7613,5.7456,5.7456,1277200.0
2007-01-30 09:30:00,7.37,7.43,7.36,7.4,1337600.0,5.7613,5.8082,5.7535,5.7847,1337600.0
2007-01-30 10:00:00,7.4,7.41,7.38,7.4,1100000.0,5.7847,5.7925,5.7691,5.7847,1100000.0
2007-01-30 10:30:00,7.4,7.4,7.35,7.39,1220800.0,5.7847,5.7847,5.7456,5.7769,1220800.0
2007-01-30 11:00:00,7.39,7.41,7.38,7.38,668400.0,5.7769,5.7925,5.7691,5.7691,668400.0
2007-01-30 11:30:00,7.38,7.39,7.36,7.37,682000.0,5.7691,5.7769,5.7535,5.7613,682000.0
2007-01-30 12:00:00,7.36,7.37,7.35,7.36,577200.0,5.7535,5.7613,5.7456,5.7535,577200.0
2007-01-30 12:30:00,7.36,7.37,7.35,7.36,1036000.0,5.7535,5.7613,5.7456,5.7535,1036000.0
2007-01-30 13:00:00,7.36,7.36,7.33,7.34,1115200.0,5.7535,5.7535,5.73,5.7378,1115200.0
2007-01-30 13:30:00,7.34,7.35,7.33,7.35,276400.0,5.7378,5.7456,5.73,5.7456,276400.0
2007-01-30 14:00:00,7.35,7.35,7.32,7.32,678000.0,5.7456,5.7456,5.7222,5.7222,678000.0
2007-01-30 14:30:00,7.33,7.36,7.32,7.36,582400.0,5.73,5.7535,5.7222,5.7535,582400.0
2007-01-30 15:00:00,7.36,7.36,7.34,7.35,595200.0,5.7535,5.7535,5.7378,5.7456,595200.0
2007-01-30 15:30:00,7.35,7.38,7.35,7.37,1217600.0,5.7456,5.7691,5.7456,5.7613,1217600.0
2007-01-31 09:30:00,7.37,7.38,7.31,7.32,828800.0,5.7613,5.7691,5.7144,5.7222,828800.0
2007-01-31 10:00:00,7.31,7.35,7.31,7.35,633600.0,5.7144,5.7456,5.7144,5.7456,633600.0
2007-01-31 10:30:00,7.36,7.37,7.35,7.35,962000.0,5.7535,5.7613,5.7456,5.7456,962000.0
2007-01-31 11:00:00,7.35,7.36,7.33,7.36,557200.0,5.7456,5.7535,5.73,5.7535,557200.0
2007-01-31 11:30:00,7.36,7.36,7.35,7.36,360400.0,5.7535,5.7535,5.7456,5.7535,360400.0
2007-01-31 12:00:00,7.36,7.36,7.34,7.34,1012000.0,5.7535,5.7535,5.7378,5.7378,1012000.0
2007-01-31 12:30:00,7.34,7.36,7.34,7.35,538400.0,5.7378,5.7535,5.7378,5.7456,538400.0
2007-01-31 13:00:00,7.35,7.36,7.35,7.35,434400.0,5.7456,5.7535,5.7456,5.7456,434400.0
2007-01-31 13:30:00,7.35,7.36,7.35,7.35,579200.0,5.7456,5.7535,5.7456,5.7456,579200.0
2007-01-31 14:00:00,7.35,7.38,7.34,7.36,948000.0,5.7456,5.7691,5.7378,5.7535,948000.0
2007-01-31 14:30:00,7.35,7.4,7.35,7.4,916400.0,5.7456,5.7847,5.7456,5.7847,916400.0
2007-01-31 15:00:00,7.4,7.43,7.4,7.4,1224400.0,5.7847,5.8082,5.7847,5.7847,1224400.0
2007-01-31 15:30:00,7.4,7.42,7.38,7.39,1172800.0,5.7847,5.8004,5.7691,5.7769,1172800.0
2007-02-01 09:30:00,7.25,7.36,7.24,7.24,4036000.0,5.6675,5.7535,5.6597,5.6597,4036000.0
2007-02-01 10:00:00,7.24,7.26,7.23,7.24,2362800.0,5.6597,5.6753,5.6518,5.6597,2362800.0
2007-02-01 10:30:00,7.24,7.26,7.24,7.24,1701600.0,5.6597,5.6753,5.6597,5.6597,1701600.0
2007-02-01 11:00:00,7.24,7.24,7.18,7.18,2228800.0,5.6597,5.6597,5.6128,5.6128,2228800.0
2007-02-01 11:30:00,7.18,7.18,7.12,7.15,2913200.0,5.6128,5.6128,5.5659,5.5893,2913200.0
2007-02-01 12:00:00,7.15,7.17,7.14,7.16,1895600.0,5.5893,5.6049,5.5815,5.5971,1895600.0
2007-02-01 12:30:00,7.16,7.18,7.15,7.18,1039200.0,5.5971,5.6128,5.5893,5.6128,1039200.0
2007-02-01 13:00:00,7.17,7.18,7.12,7.12,1978400.0,5.6049,5.6128,5.5659,5.5659,1978400.0
2007-02-01 13:30:00,7.13,7.13,7.09,7.11,5732800.0,5.5737,5.5737,5.5424,5.558,5732800.0
2007-02-01 14:00:00,7.11,7.17,7.11,7.14,4786000.0,5.558,5.6049,5.558,5.5815,4786000.0
2007-02-01 14:30:00,7.13,7.15,7.12,7.14,2420800.0,5.5737,5.5893,5.5659,5.5815,2420800.0
2007-02-01 15:00:00,7.14,7.15,7.12,7.13,3026400.0,5.5815,5.5893,5.5659,5.5737,3026400.0
2007-02-01 15:30:00,7.13,7.14,7.11,7.12,4949600.0,5.5737,5.5815,5.558,5.5659,4949600.0
2007-02-02 09:30:00,7.12,7.13,7.09,7.1,1309200.0,5.5659,5.5737,5.5424,5.5502,1309200.0
2007-02-02 10:00:00,7.1,7.19,7.09,7.15,4780800.0,5.5502,5.6206,5.5424,5.5893,4780800.0
2007-02-02 10:30:00,7.15,7.17,7.13,7.14,3610000.0,5.5893,5.6049,5.5737,5.5815,3610000.0
2007-02-02 11:00:00,7.14,7.14,7.1,7.11,1336400.0,5.5815,5.5815,5.5502,5.558,1336400.0
2007-02-02 11:30:00,7.11,7.13,7.09,7.13,1301600.0,5.558,5.5737,5.5424,5.5737,1301600.0
2007-02-02 12:00:00,7.12,7.13,7.12,7.13,556000.0,5.5659,5.5737,5.5659,5.5737,556000.0
2007-02-02 12:30:00,7.13,7.13,7.11,7.12,752000.0,5.5737,5.5737,5.558,5.5659,752000.0
2007-02-02 13:00:00,7.12,7.14,7.12,7.14,1897200.0,5.5659,5.5815,5.5659,5.5815,1897200.0
2007-02-02 13:30:00,7.14,7.17,7.14,7.16,1306000.0,5.5815,5.6049,5.5815,5.5971,1306000.0
2007-02-02 14:00:00,7.17,7.18,7.15,7.17,1617600.0,5.6049,5.6128,5.5893,5.6049,1617600.0
2007-02-02 14:30:00,7.18,7.18,7.15,7.18,976800.0,5.6128,5.6128,5.5893,5.6128,976800.0
2007-02-02 15:00:00,7.18,7.18,7.16,7.18,1176800.0,5.6128,5.6128,5.5971,5.6128,1176800.0
2007-02-02 15:30:00,7.18,7.19,7.15,7.18,2070800.0,5.6128,5.6206,5.5893,5.6128,2070800.0
2007-02-05 09:30:00,7.19,7.19,7.09,7.09,1121200.0,5.6206,5.6206,5.5424,5.5424,1121200.0
2007-02-05 10:00:00,7.1,7.11,7.08,7.1,900000.0,5.5502,5.558,5.5346,5.5502,900000.0
2007-02-05 10:30:00,7.1,7.1,7.01,7.03,1888400.0,5.5502,5.5502,5.4799,5.4955,1888400.0
2007-02-05 11:00:00,7.02,7.08,6.99,7.0,1944400.0,5.4877,5.5346,5.4642,5.472,1944400.0
2007-02-05 11:30:00,7.0,7.01,6.97,6.97,1638400.0,5.472,5.4799,5.4486,5.4486,1638400.0
2007-02-05 12:00:00,6.97,6.99,6.96,6.97,2167600.0,5.4486,5.4642,5.4408,5.4486,2167600.0
2007-02-05 12:30:00,6.97,6.99,6.95,6.99,1803200.0,5.4486,5.4642,5.433,5.4642,1803200.0
2007-02-05 13:00:00,6.99,7.0,6.98,7.0,549200.0,5.4642,5.472,5.4564,5.472,549200.0
2007-02-05 13:30:00,6.99,7.02,6.99,7.01,750800.0,5.4642,5.4877,5.4642,5.4799,750800.0
2007-02-05 14:00:00,7.01,7.02,7.0,7.01,1024400.0,5.4799,5.4877,5.472,5.4799,1024400.0
2007-02-05 14:30:00,7.01,7.03,7.0,7.02,703600.0,5.4799,5.4955,5.472,5.4877,703600.0
2007-02-05 15:00:00,7.02,7.03,7.01,7.02,864000.0,5.4877,5.4955,5.4799,5.4877,864000.0
2007-02-05 15:30:00,7.02,7.03,7.01,7.03,1863200.0,5.4877,5.4955,5.4799,5.4955,1863200.0
2007-02-06 09:30:00,7.02,7.04,7.0,7.01,706800.0,5.5012,5.5169,5.4856,5.4934,706800.0
2007-02-06 10:00:00,7.01,7.03,7.0,7.0,649200.0,5.4934,5.5091,5.4856,5.4856,649200.0
2007-02-06 10:30:00,7.0,7.03,7.0,7.01,897600.0,5.4856,5.5091,5.4856,5.4934,897600.0
2007-02-06 11:00:00,7.01,7.03,7.01,7.02,570400.0,5.4934,5.5091,5.4934,5.5012,570400.0
2007-02-06 11:30:00,7.02,7.06,7.02,7.03,429200.0,5.5012,5.5326,5.5012,5.5091,429200.0
2007-02-06 12:00:00,7.03,7.06,7.03,7.05,513600.0,5.5091,5.5326,5.5091,5.5247,513600.0
2007-02-06 12:30:00,7.05,7.05,7.03,7.05,316400.0,5.5247,5.5247,5.5091,5.5247,316400.0
2007-02-06 13:00:00,7.05,7.07,7.05,7.05,630800.0,5.5247,5.5404,5.5247,5.5247,630800.0
2007-02-06 13:30:00,7.05,7.07,7.05,7.07,1033200.0,5.5247,5.5404,5.5247,5.5404,1033200.0
2007-02-06 14:00:00,7.07,7.08,7.06,7.07,418400.0,5.5404,5.5482,5.5326,5.5404,418400.0
2007-02-06 14:30:00,7.07,7.09,7.07,7.08,519600.0,5.5404,5.5561,5.5404,5.5482,519600.0
2007-02-06 15:00:00,7.09,7.09,7.06,7.06,601200.0,5.5561,5.5561,5.5326,5.5326,601200.0
2007-02-06 15:30:00,7.06,7.09,7.06,7.08,1006400.0,5.5326,5.5561,5.5326,5.5482,1006400.0
2007-02-07 09:30:00,7.09,7.1,6.99,7.01,630000.0,5.5561,5.5639,5.4777,5.4934,630000.0
2007-02-07 10:00:00,7.01,7.02,6.99,7.01,803200.0,5.4934,5.5012,5.4777,5.4934,803200.0
2007-02-07 10:30:00,7.0,7.01,6.98,6.99,1404800.0,5.4856,5.4934,5.4699,5.4777,1404800.0
2007-02-07 11:00:00,6.99,7.01,6.98,7.01,900400.0,5.4777,5.4934,5.4699,5.4934,900400.0
2007-02-07 11:30:00,7.01,7.03,7.0,7.03,290000.0,5.4934,5.5091,5.4856,5.5091,290000.0
2007-02-07 12:00:00,7.03,7.04,7.03,7.03,390800.0,5.5091,5.5169,5.5091,5.5091,390800.0
2007-02-07 12:30:00,7.03,7.05,7.03,7.04,342800.0,5.5091,5.5247,5.5091,5.5169,342800.0
2007-02-07 13:00:00,7.04,7.06,7.04,7.05,260000.0,5.5169,5.5326,5.5169,5.5247,260000.0
2007-02-07 13:30:00,7.05,7.05,7.05,7.05,282800.0,5.5247,5.5247,5.5247,5.5247,282800.0
2007-02-07 14:00:00,7.05,7.05,7.04,7.05,344800.0,5.5247,5.5247,5.5169,5.5247,344800.0
2007-02-07 14:30:00,7.05,7.05,7.02,7.03,401600.0,5.5247,5.5247,5.5012,5.5091,401600.0
2007-02-07 15:00:00,7.04,7.06,7.03,7.04,745600.0,5.5169,5.5326,5.5091,5.5169,745600.0
2007-02-07 15:30:00,7.04,7.06,7.03,7.05,800800.0,5.5169,5.5326,5.5091,5.5247,800800.0
2007-02-08 09:30:00,7.03,7.07,7.03,7.03,482800.0,5.5091,5.5404,5.5091,5.5091,482800.0
2007-02-08 10:00:00,7.03,7.07,7.03,7.06,434000.0,5.5091,5.5404,5.5091,5.5326,434000.0
2007-02-08 10:30:00,7.06,7.08,7.05,7.08,793200.0,5.5326,5.5482,5.5247,5.5482,793200.0
2007-02-08 11:00:00,7.08,7.09,7.05,7.07,538400.0,5.5482,5.5561,5.5247,5.5404,538400.0
2007-02-08 11:30:00,7.07,7.08,7.06,7.08,655200.0,5.5404,5.5482,5.5326,5.5482,655200.0
2007-02-08 12:00:00,7.08,7.13,7.08,7.12,855600.0,5.5482,5.5874,5.5482,5.5796,855600.0
2007-02-08 12:30:00,7.12,7.15,7.12,7.14,754000.0,5.5796,5.6031,5.5796,5.5953,754000.0
2007-02-08 13:00:00,7.14,7.15,7.13,7.15,471200.0,5.5953,5.6031,5.5874,5.6031,471200.0
2007-02-08 13:30:00,7.15,7.16,7.13,7.15,598800.0,5.6031,5.6109,5.5874,5.6031,598800.0
2007-02-08 14:00:00,7.15,7.15,7.13,7.14,1026400.0,5.6031,5.6031,5.5874,5.5953,1026400.0
2007-02-08 14:30:00,7.14,7.15,7.11,7.15,942000.0,5.5953,5.6031,5.5718,5.6031,942000.0
2007-02-08 15:00:00,7.15,7.16,7.15,7.15,872000.0,5.6031,5.6109,5.6031,5.6031,872000.0
2007-02-08 15:30:00,7.15,7.16,7.14,7.15,1531600.0,5.6031,5.6109,5.5953,5.6031,1531600.0
2007-02-09 09:30:00,7.13,7.17,7.11,7.13,1278800.0,5.5874,5.6188,5.5718,5.5874,1278800.0
2007-02-09 10:00:00,7.13,7.16,7.13,7.14,1232000.0,5.5874,5.6109,5.5874,5.5953,1232000.0
2007-02-09 10:30:00,7.14,7.17,7.14,7.17,1169200.0,5.5953,5.6188,5.5953,5.6188,1169200.0
2007-02-09 11:00:00,7.17,7.17,7.15,7.16,900000.0,5.6188,5.6188,5.6031,5.6109,900000.0
2007-02-09 11:30:00,7.16,7.18,7.15,7.18,839200.0,5.6109,5.6266,5.6031,5.6266,839200.0
2007-02-09 12:00:00,7.18,7.18,7.17,7.17,1057200.0,5.6266,5.6266,5.6188,5.6188,1057200.0
2007-02-09 12:30:00,7.17,7.17,7.1,7.1,628000.0,5.6188,5.6188,5.5639,5.5639,628000.0
2007-02-09 13:00:00,7.1,7.1,7.05,7.07,969200.0,5.5639,5.5639,5.5247,5.5404,969200.0
2007-02-09 13:30:00,7.07,7.07,7.03,7.06,973200.0,5.5404,5.5404,5.5091,5.5326,973200.0
2007-02-09 14:00:00,7.06,7.08,7.04,7.07,908000.0,5.5326,5.5482,5.5169,5.5404,908000.0
2007-02-09 14:30:00,7.07,7.07,7.02,7.02,652800.0,5.5404,5.5404,5.5012,5.5012,652800.0
2007-02-09 15:00:00,7.02,7.03,7.01,7.01,1117600.0,5.5012,5.5091,5.4934,5.4934,1117600.0
2007-02-09 15:30:00,7.01,7.02,7.0,7.02,1543600.0,5.4934,5.5012,5.4856,5.5012,1543600.0
2007-02-12 09:30:00,7.02,7.03,6.98,7.0,808800.0,5.5012,5.5091,5.4699,5.4856,808800.0
2007-02-12 10:00:00,7.0,7.04,6.99,7.03,759200.0,5.4856,5.5169,5.4777,5.5091,759200.0
2007-02-12 10:30:00,7.03,7.04,7.02,7.02,559200.0,5.5091,5.5169,5.5012,5.5012,559200.0
2007-02-12 11:00:00,7.02,7.03,7.0,7.0,536800.0,5.5012,5.5091,5.4856,5.4856,536800.0
2007-02-12 11:30:00,7.0,7.02,6.99,7.01,554000.0,5.4856,5.5012,5.4777,5.4934,554000.0
2007-02-12 12:00:00,7.01,7.03,7.01,7.03,285600.0,5.4934,5.5091,5.4934,5.5091,285600.0
2007-02-12 12:30:00,7.03,7.03,7.02,7.03,274800.0,5.5091,5.5091,5.5012,5.5091,274800.0
2007-02-12 13:00:00,7.03,7.04,7.01,7.04,489600.0,5.5091,5.5169,5.4934,5.5169,489600.0
2007-02-12 13:30:00,7.04,7.04,7.01,7.02,489600.0,5.5169,5.5169,5.4934,5.5012,489600.0
2007-02-12 14:00:00,7.01,7.02,7.01,7.01,315200.0,5.4934,5.5012,5.4934,5.4934,315200.0
2007-02-12 14:30:00,7.01,7.03,7.01,7.02,665200.0,5.4934,5.5091,5.4934,5.5012,665200.0
2007-02-12 15:00:00,7.02,7.02,7.0,7.0,615200.0,5.5012,5.5012,5.4856,5.4856,615200.0
2007-02-12 15:30:00,7.0,7.03,7.0,7.02,1275600.0,5.4856,5.5091,5.4856,5.5012,1275600.0
2007-02-13 09:30:00,7.03,7.06,6.98,7.03,1236000.0,5.5091,5.5326,5.4699,5.5091,1236000.0
2007-02-13 10:00:00,7.04,7.04,7.02,7.04,451600.0,5.5169,5.5169,5.5012,5.5169,451600.0
2007-02-13 10:30:00,7.04,7.04,7.02,7.03,411200.0,5.5169,5.5169,5.5012,5.5091,411200.0
2007-02-13 11:00:00,7.03,7.04,7.01,7.01,460400.0,5.5091,5.5169,5.4934,5.4934,460400.0
2007-02-13 11:30:00,7.01,7.03,7.01,7.02,651200.0,5.4934,5.5091,5.4934,5.5012,651200.0
2007-02-13 12:00:00,7.01,7.04,7.01,7.03,1024400.0,5.4934,5.5169,5.4934,5.5091,1024400.0
2007-02-13 12:30:00,7.03,7.05,7.02,7.04,588800.0,5.5091,5.5247,5.5012,5.5169,588800.0
2007-02-13 13:00:00,7.04,7.05,7.02,7.02,986800.0,5.5169,5.5247,5.5012,5.5012,986800.0
2007-02-13 13:30:00,7.02,7.03,7.02,7.03,608400.0,5.5012,5.5091,5.5012,5.5091,608400.0
2007-02-13 14:00:00,7.03,7.03,7.01,7.02,633200.0,5.5091,5.5091,5.4934,5.5012,633200.0
2007-02-13 14:30:00,7.02,7.03,7.02,7.03,897200.0,5.5012,5.5091,5.5012,5.5091,897200.0
2007-02-13 15:00:00,7.03,7.03,7.01,7.01,1157600.0,5.5091,5.5091,5.4934,5.4934,1157600.0
2007-02-13 15:30:00,7.01,7.04,7.01,7.02,1356800.0,5.4934,5.5169,5.4934,5.5012,1356800.0
2007-02-14 09:30:00,7.07,7.08,7.03,7.07,826800.0,5.5404,5.5482,5.5091,5.5404,826800.0
2007-02-14 10:00:00,7.06,7.1,7.06,7.09,1688800.0,5.5326,5.5639,5.5326,5.5561,1688800.0
2007-02-14 10:30:00,7.09,7.1,7.08,7.1,2153200.0,5.5561,5.5639,5.5482,5.5639,2153200.0
2007-02-14 11:00:00,7.11,7.11,7.1,7.11,667200.0,5.5718,5.5718,5.5639,5.5718,667200.0
2007-02-14 11:30:00,7.11,7.11,7.1,7.11,564800.0,5.5718,5.5718,5.5639,5.5718,564800.0
2007-02-14 12:00:00,7.11,7.13,7.11,7.13,898000.0,5.5718,5.5874,5.5718,5.5874,898000.0
2007-02-14 12:30:00,7.13,7.16,7.13,7.16,762000.0,5.5874,5.6109,5.5874,5.6109,762000.0
2007-02-14 13:00:00,7.15,7.17,7.15,7.17,656400.0,5.6031,5.6188,5.6031,5.6188,656400.0
2007-02-14 13:30:00,7.17,7.17,7.17,7.17,901200.0,5.6188,5.6188,5.6188,5.6188,901200.0
2007-02-14 14:00:00,7.17,7.17,7.14,7.16,1016000.0,5.6188,5.6188,5.5953,5.6109,1016000.0
2007-02-14 14:30:00,7.15,7.17,7.15,7.16,839600.0,5.6031,5.6188,5.6031,5.6109,839600.0
2007-02-14 15:00:00,7.16,7.18,7.16,7.16,1340400.0,5.6109,5.6266,5.6109,5.6109,1340400.0
2007-02-14 15:30:00,7.16,7.18,7.15,7.16,2549600.0,5.6109,5.6266,5.6031,5.6109,2549600.0
2007-02-15 09:30:00,7.14,7.18,7.09,7.11,810800.0,5.5953,5.6266,5.5561,5.5718,810800.0
2007-02-15 10:00:00,7.11,7.14,7.11,7.12,1167600.0,5.5718,5.5953,5.5718,5.5796,1167600.0
2007-02-15 10:30:00,7.12,7.14,7.12,7.14,470400.0,5.5796,5.5953,5.5796,5.5953,470400.0
2007-02-15 11:00:00,7.14,7.16,7.13,7.15,528000.0,5.5953,5.6109,5.5874,5.6031,528000.0
2007-02-15 11:30:00,7.15,7.19,7.14,7.18,623200.0,5.6031,5.6344,5.5953,5.6266,623200.0
2007-02-15 12:00:00,7.18,7.18,7.16,7.17,381200.0,5.6266,5.6266,5.6109,5.6188,381200.0
2007-02-15 12:30:00,7.17,7.19,7.17,7.19,434800.0,5.6188,5.6344,5.6188,5.6344,434800.0
2007-02-15 13:00:00,7.19,7.2,7.18,7.18,383200.0,5.6344,5.6423,5.6266,5.6266,383200.0
2007-02-15 13:30:00,7.18,7.19,7.18,7.18,275200.0,5.6266,5.6344,5.6266,5.6266,275200.0
2007-02-15 14:00:00,7.18,7.19,7.18,7.19,553600.0,5.6266,5.6344,5.6266,5.6344,553600.0
2007-02-15 14:30:00,7.19,7.19,7.18,7.18,590000.0,5.6344,5.6344,5.6266,5.6266,590000.0
2007-02-15 15:00:00,7.18,7.18,7.17,7.18,425200.0,5.6266,5.6266,5.6188,5.6266,425200.0
2007-02-15 15:30:00,7.18,7.2,7.18,7.18,828000.0,5.6266,5.6423,5.6266,5.6266,828000.0
2007-02-16 09:30:00,7.16,7.18,7.09,7.11,1409600.0,5.6109,5.6266,5.5561,5.5718,1409600.0
2007-02-16 10:00:00,7.11,7.13,7.11,7.12,464400.0,5.5718,5.5874,5.5718,5.5796,464400.0
2007-02-16 10:30:00,7.12,7.13,7.11,7.12,510000.0,5.5796,5.5874,5.5718,5.5796,510000.0
2007-02-16 11:00:00,7.12,7.12,7.11,7.11,393200.0,5.5796,5.5796,5.5718,5.5718,393200.0
2007-02-16 11:30:00,7.11,7.11,7.11,7.11,349200.0,5.5718,5.5718,5.5718,5.5718,349200.0
2007-02-16 12:00:00,7.11,7.13,7.11,7.13,375600.0,5.5718,5.5874,5.5718,5.5874,375600.0
2007-02-16 12:30:00,7.13,7.13,7.12,7.13,319600.0,5.5874,5.5874,5.5796,5.5874,319600.0
2007-02-16 13:00:00,7.13,7.13,7.12,7.12,222400.0,5.5874,5.5874,5.5796,5.5796,222400.0
2007-02-16 13:30:00,7.12,7.12,7.11,7.12,153200.0,5.5796,5.5796,5.5718,5.5796,153200.0
2007-02-16 14:00:00,7.12,7.14,7.12,7.14,534800.0,5.5796,5.5953,5.5796,5.5953,534800.0
2007-02-16 14:30:00,7.14,7.15,7.13,7.13,748800.0,5.5953,5.6031,5.5874,5.5874,748800.0
2007-02-16 15:00:00,7.13,7.13,7.12,7.13,1210800.0,5.5874,5.5874,5.5796,5.5874,1210800.0
2007-02-16 15:30:00,7.13,7.14,7.11,7.13,1348800.0,5.5874,5.5953,5.5718,5.5874,1348800.0
2007-02-20 09:30:00,7.13,7.18,7.04,7.07,1498000.0,5.5874,5.6266,5.5169,5.5404,1498000.0
2007-02-20 10:00:00,7.07,7.11,7.07,7.1,1468400.0,5.5404,5.5718,5.5404,5.5639,1468400.0
2007-02-20 10:30:00,7.1,7.17,7.1,7.16,646400.0,5.5639,5.6188,5.5639,5.6109,646400.0
2007-02-20 11:00:00,7.16,7.17,7.13,7.14,669200.0,5.6109,5.6188,5.5874,5.5953,669200.0
2007-02-20 11:30:00,7.14,7.16,7.14,7.15,769200.0,5.5953,5.6109,5.5953,5.6031,769200.0
2007-02-20 12:00:00,7.15,7.16,7.14,7.15,719200.0,5.6031,5.6109,5.5953,5.6031,719200.0
2007-02-20 12:30:00,7.15,7.15,7.14,7.15,387600.0,5.6031,5.6031,5.5953,5.6031,387600.0
2007-02-20 13:00:00,7.15,7.16,7.15,7.16,303200.0,5.6031,5.6109,5.6031,5.6109,303200.0
2007-02-20 13:30:00,7.16,7.17,7.15,7.17,389200.0,5.6109,5.6188,5.6031,5.6188,389200.0
2007-02-20 14:00:00,7.17,7.17,7.15,7.15,369600.0,5.6188,5.6188,5.6031,5.6031,369600.0
2007-02-20 14:30:00,7.15,7.18,7.15,7.17,824800.0,5.6031,5.6266,5.6031,5.6188,824800.0
2007-02-20 15:00:00,7.17,7.19,7.16,7.16,1272400.0,5.6188,5.6344,5.6109,5.6109,1272400.0
2007-02-20 15:30:00,7.17,7.18,7.15,7.16,1296800.0,5.6188,5.6266,5.6031,5.6109,1296800.0
2007-02-21 09:30:00,7.09,7.13,7.0,7.01,1713200.0,5.5561,5.5874,5.4856,5.4934,1713200.0
2007-02-21 10:00:00,7.02,7.05,6.99,7.0,2265600.0,5.5012,5.5247,5.4777,5.4856,2265600.0
2007-02-21 10:30:00,7.0,7.01,6.96,6.98,2515200.0,5.4856,5.4934,5.4542,5.4699,2515200.0
2007-02-21 11:00:00,6.98,7.03,6.97,7.0,1619200.0,5.4699,5.5091,5.462,5.4856,1619200.0
2007-02-21 11:30:00,7.0,7.02,7.0,7.01,2244400.0,5.4856,5.5012,5.4856,5.4934,2244400.0
2007-02-21 12:00:00,7.01,7.06,7.0,7.05,2271600.0,5.4934,5.5326,5.4856,5.5247,2271600.0
2007-02-21 12:30:00,7.05,7.06,7.01,7.04,1153200.0,5.5247,5.5326,5.4934,5.5169,1153200.0
2007-02-21 13:00:00,7.04,7.04,7.0,7.01,1395200.0,5.5169,5.5169,5.4856,5.4934,1395200.0
2007-02-21 13:30:00,7.01,7.04,7.01,7.01,414400.0,5.4934,5.5169,5.4934,5.4934,414400.0
2007-02-21 14:00:00,7.01,7.02,7.0,7.02,1890000.0,5.4934,5.5012,5.4856,5.5012,1890000.0
2007-02-21 14:30:00,7.02,7.02,7.0,7.01,1780800.0,5.5012,5.5012,5.4856,5.4934,1780800.0
2007-02-21 15:00:00,7.01,7.03,7.0,7.02,1920400.0,5.4934,5.5091,5.4856,5.5012,1920400.0
2007-02-21 15:30:00,7.02,7.05,7.01,7.05,2856800.0,5.5012,5.5247,5.4934,5.5247,2856800.0
2007-02-22 09:30:00,7.06,7.2,7.06,7.18,1770800.0,5.5326,5.6423,5.5326,5.6266,1770800.0
2007-02-22 10:00:00,7.18,7.19,7.12,7.13,2323600.0,5.6266,5.6344,5.5796,5.5874,2323600.0
2007-02-22 10:30:00,7.13,7.17,7.13,7.16,1748000.0,5.5874,5.6188,5.5874,5.6109,1748000.0
2007-02-22 11:00:00,7.17,7.17,7.12,7.13,3782400.0,5.6188,5.6188,5.5796,5.5874,3782400.0
2007-02-22 11:30:00,7.13,7.13,7.09,7.13,2724000.0,5.5874,5.5874,5.5561,5.5874,2724000.0
2007-02-22 12:00:00,7.13,7.14,7.12,7.13,1097600.0,5.5874,5.5953,5.5796,5.5874,1097600.0
2007-02-22 12:30:00,7.13,7.13,7.11,7.13,943200.0,5.5874,5.5874,5.5718,5.5874,943200.0
2007-02-22 13:00:00,7.13,7.13,7.12,7.13,980400.0,5.5874,5.5874,5.5796,5.5874,980400.0
2007-02-22 13:30:00,7.13,7.15,7.12,7.13,881200.0,5.5874,5.6031,5.5796,5.5874,881200.0
2007-02-22 14:00:00,7.13,7.14,7.13,7.13,852000.0,5.5874,5.5953,5.5874,5.5874,852000.0
2007-02-22 14:30:00,7.13,7.13,7.12,7.12,1195200.0,5.5874,5.5874,5.5796,5.5796,1195200.0
2007-02-22 15:00:00,7.12,7.16,7.12,7.15,1616000.0,5.5796,5.6109,5.5796,5.6031,1616000.0
2007-02-22 15:30:00,7.15,7.17,7.15,7.17,1006000.0,5.6031,5.6188,5.6031,5.6188,1006000.0
2007-02-23 09:30:00,7.16,7.19,7.13,7.16,1862000.0,5.6109,5.6344,5.5874,5.6109,1862000.0
2007-02-23 10:00:00,7.16,7.16,7.06,7.06,1364400.0,5.6109,5.6109,5.5326,5.5326,1364400.0
2007-02-23 10:30:00,7.06,7.08,7.06,7.08,783600.0,5.5326,5.5482,5.5326,5.5482,783600.0
2007-02-23 11:00:00,7.08,7.1,7.08,7.09,472800.0,5.5482,5.5639,5.5482,5.5561,472800.0
2007-02-23 11:30:00,7.09,7.13,7.09,7.12,523600.0,5.5561,5.5874,5.5561,5.5796,523600.0
2007-02-23 12:00:00,7.12,7.14,7.11,7.13,636400.0,5.5796,5.5953,5.5718,5.5874,636400.0
2007-02-23 12:30:00,7.13,7.14,7.08,7.13,901600.0,5.5874,5.5953,5.5482,5.5874,901600.0
2007-02-23 13:00:00,7.13,7.13,7.11,7.13,458000.0,5.5874,5.5874,5.5718,5.5874,458000.0
2007-02-23 13:30:00,7.13,7.14,7.13,7.13,566000.0,5.5874,5.5953,5.5874,5.5874,566000.0
2007-02-23 14:00:00,7.13,7.14,7.13,7.14,487600.0,5.5874,5.5953,5.5874,5.5953,487600.0
2007-02-23 14:30:00,7.14,7.15,7.13,7.13,568000.0,5.5953,5.6031,5.5874,5.5874,568000.0
2007-02-23 15:00:00,7.13,7.13,7.13,7.13,378000.0,5.5874,5.5874,5.5874,5.5874,378000.0
2007-02-23 15:30:00,7.13,7.13,7.12,7.12,1184000.0,5.5874,5.5874,5.5796,5.5796,1184000.0
2007-02-26 09:30:00,7.13,7.16,7.08,7.09,813600.0,5.5874,5.6109,5.5482,5.5561,813600.0
2007-02-26 10:00:00,7.09,7.11,7.09,7.1,627600.0,5.5561,5.5718,5.5561,5.5639,627600.0
2007-02-26 10:30:00,7.1,7.1,7.08,7.08,816400.0,5.5639,5.5639,5.5482,5.5482,816400.0
2007-02-26 11:00:00,7.08,7.09,7.07,7.09,1194800.0,5.5482,5.5561,5.5404,5.5561,1194800.0
2007-02-26 11:30:00,7.09,7.09,7.07,7.08,842800.0,5.5561,5.5561,5.5404,5.5482,842800.0
2007-02-26 12:00:00,7.08,7.08,7.04,7.04,645200.0,5.5482,5.5482,5.5169,5.5169,645200.0
2007-02-26 12:30:00,7.04,7.04,7.0,7.0,1311600.0,5.5169,5.5169,5.4856,5.4856,1311600.0
2007-02-26 13:00:00,7.0,7.01,7.0,7.0,688000.0,5.4856,5.4934,5.4856,5.4856,688000.0
2007-02-26 13:30:00,7.0,7.01,7.0,7.0,844000.0,5.4856,5.4934,5.4856,5.4856,844000.0
2007-02-26 14:00:00,7.0,7.03,7.0,7.02,1301200.0,5.4856,5.5091,5.4856,5.5012,1301200.0
2007-02-26 14:30:00,7.02,7.04,7.02,7.03,344000.0,5.5012,5.5169,5.5012,5.5091,344000.0
2007-02-26 15:00:00,7.03,7.06,7.03,7.05,1174400.0,5.5091,5.5326,5.5091,5.5247,1174400.0
2007-02-26 15:30:00,7.05,7.08,7.05,7.07,1483200.0,5.5247,5.5482,5.5247,5.5404,1483200.0
2007-02-27 09:30:00,7.05,7.05,6.97,7.0,1066400.0,5.5247,5.5247,5.462,5.4856,1066400.0
2007-02-27 10:00:00,7.0,7.04,7.0,7.03,1309200.0,5.4856,5.5169,5.4856,5.5091,1309200.0
2007-02-27 10:30:00,7.03,7.06,7.03,7.05,1305600.0,5.5091,5.5326,5.5091,5.5247,1305600.0
2007-02-27 11:00:00,7.05,7.07,7.02,7.02,2107200.0,5.5247,5.5404,5.5012,5.5012,2107200.0
2007-02-27 11:30:00,7.02,7.02,6.98,6.98,1112000.0,5.5012,5.5012,5.4699,5.4699,1112000.0
2007-02-27 12:00:00,6.98,6.99,6.94,6.94,1190400.0,5.4699,5.4777,5.4385,5.4385,1190400.0
2007-02-27 12:30:00,6.94,6.97,6.94,6.94,752000.0,5.4385,5.462,5.4385,5.4385,752000.0
2007-02-27 13:00:00,6.94,6.97,6.94,6.96,1434400.0,5.4385,5.462,5.4385,5.4542,1434400.0
2007-02-27 13:30:00,6.97,6.98,6.95,6.96,1107200.0,5.462,5.4699,5.4464,5.4542,1107200.0
2007-02-27 14:00:00,6.96,6.97,6.88,6.88,1102000.0,5.4542,5.462,5.3915,5.3915,1102000.0
2007-02-27 14:30:00,6.89,6.92,6.85,6.85,1391600.0,5.3994,5.4229,5.368,5.368,1391600.0
2007-02-27 15:00:00,6.85,6.89,6.81,6.85,2358400.0,5.368,5.3994,5.3367,5.368,2358400.0
2007-02-27 15:30:00,6.85,7.06,6.84,6.89,4781200.0,5.368,5.5326,5.3602,5.3994,4781200.0
2007-02-28 09:30:00,6.89,6.91,6.81,6.89,2028800.0,5.3994,5.415,5.3367,5.3994,2028800.0
2007-02-28 10:00:00,6.88,6.89,6.82,6.88,1592800.0,5.3915,5.3994,5.3445,5.3915,1592800.0
2007-02-28 10:30:00,6.88,6.94,6.84,6.93,1288800.0,5.3915,5.4385,5.3602,5.4307,1288800.0
2007-02-28 11:00:00,6.94,6.96,6.91,6.93,900800.0,5.4385,5.4542,5.415,5.4307,900800.0
2007-02-28 11:30:00,6.93,6.96,6.93,6.93,1168000.0,5.4307,5.4542,5.4307,5.4307,1168000.0
2007-02-28 12:00:00,6.93,6.94,6.88,6.9,1240800.0,5.4307,5.4385,5.3915,5.4072,1240800.0
2007-02-28 12:30:00,6.9,6.93,6.9,6.91,777200.0,5.4072,5.4307,5.4072,5.415,777200.0
2007-02-28 13:00:00,6.91,6.95,6.9,6.95,626800.0,5.415,5.4464,5.4072,5.4464,626800.0
2007-02-28 13:30:00,6.95,6.95,6.92,6.93,662000.0,5.4464,5.4464,5.4229,5.4307,662000.0
2007-02-28 14:00:00,6.93,6.95,6.91,6.93,969200.0,5.4307,5.4464,5.415,5.4307,969200.0
2007-02-28 14:30:00,6.93,6.95,6.92,6.94,750000.0,5.4307,5.4464,5.4229,5.4385,750000.0
2007-02-28 15:00:00,6.94,6.96,6.92,6.94,1160000.0,5.4385,5.4542,5.4229,5.4385,1160000.0
2007-02-28 15:30:00,6.94,6.96,6.85,6.89,3306800.0,5.4385,5.4542,5.368,5.3994,3306800.0
2007-03-01 09:30:00,6.78,6.84,6.71,6.79,2119600.0,5.3132,5.3602,5.2583,5.321,2119600.0
2007-03-01 10:00:00,6.83,6.92,6.79,6.88,1233200.0,5.3523,5.4229,5.321,5.3915,1233200.0
2007-03-01 10:30:00,6.89,6.94,6.86,6.9,977600.0,5.3994,5.4385,5.3758,5.4072,977600.0
2007-03-01 11:00:00,6.9,6.94,6.89,6.94,1386400.0,5.4072,5.4385,5.3994,5.4385,1386400.0
2007-03-01 11:30:00,6.94,6.96,6.91,6.91,928800.0,5.4385,5.4542,5.415,5.415,928800.0
2007-03-01 12:00:00,6.92,6.92,6.89,6.91,544800.0,5.4229,5.4229,5.3994,5.415,544800.0
2007-03-01 12:30:00,6.91,6.92,6.9,6.91,732800.0,5.415,5.4229,5.4072,5.415,732800.0
2007-03-01 13:00:00,6.91,6.92,6.9,6.91,625600.0,5.415,5.4229,5.4072,5.415,625600.0
2007-03-01 13:30:00,6.91,6.91,6.89,6.91,787200.0,5.415,5.415,5.3994,5.415,787200.0
2007-03-01 14:00:00,6.91,6.95,6.91,6.93,1189200.0,5.415,5.4464,5.415,5.4307,1189200.0
2007-03-01 14:30:00,6.93,6.96,6.91,6.92,1205200.0,5.4307,5.4542,5.415,5.4229,1205200.0
2007-03-01 15:00:00,6.92,6.92,6.87,6.88,1193600.0,5.4229,5.4229,5.3837,5.3915,1193600.0
2007-03-01 15:30:00,6.88,6.89,6.87,6.88,979600.0,5.3915,5.3994,5.3837,5.3915,979600.0
2007-03-02 09:30:00,6.88,6.9,6.84,6.86,875600.0,5.3915,5.4072,5.3602,5.3758,875600.0
2007-03-02 10:00:00,6.85,6.9,6.83,6.9,678800.0,5.368,5.4072,5.3523,5.4072,678800.0
2007-03-02 10:30:00,6.9,6.96,6.89,6.94,1062000.0,5.4072,5.4542,5.3994,5.4385,1062000.0
2007-03-02 11:00:00,6.93,6.95,6.92,6.95,518800.0,5.4307,5.4464,5.4229,5.4464,518800.0
2007-03-02 11:30:00,6.95,6.95,6.9,6.92,762000.0,5.4464,5.4464,5.4072,5.4229,762000.0
2007-03-02 12:00:00,6.92,6.93,6.87,6.87,670400.0,5.4229,5.4307,5.3837,5.3837,670400.0
2007-03-02 12:30:00,6.87,6.88,6.86,6.87,1014000.0,5.3837,5.3915,5.3758,5.3837,1014000.0
2007-03-02 13:00:00,6.87,6.88,6.83,6.83,810000.0,5.3837,5.3915,5.3523,5.3523,810000.0
2007-03-02 13:30:00,6.84,6.87,6.82,6.87,506000.0,5.3602,5.3837,5.3445,5.3837,506000.0
2007-03-02 14:00:00,6.87,6.87,6.83,6.85,531200.0,5.3837,5.3837,5.3523,5.368,531200.0
2007-03-02 14:30:00,6.85,6.89,6.85,6.87,531600.0,5.368,5.3994,5.368,5.3837,531600.0
2007-03-02 15:00:00,6.87,6.89,6.87,6.88,670800.0,5.3837,5.3994,5.3837,5.3915,670800.0
2007-03-02 15:30:00,6.88,6.88,6.83,6.83,715600.0,5.3915,5.3915,5.3523,5.3523,715600.0
2007-03-05 09:30:00,6.83,6.85,6.75,6.84,1094000.0,5.3523,5.368,5.2896,5.3602,1094000.0
2007-03-05 10:00:00,6.84,6.85,6.79,6.85,1118800.0,5.3602,5.368,5.321,5.368,1118800.0
2007-03-05 10:30:00,6.84,6.85,6.82,6.85,836000.0,5.3602,5.368,5.3445,5.368,836000.0
2007-03-05 11:00:00,6.85,6.87,6.85,6.85,1298800.0,5.368,5.3837,5.368,5.368,1298800.0
2007-03-05 11:30:00,6.85,6.86,6.81,6.81,819600.0,5.368,5.3758,5.3367,5.3367,819600.0
2007-03-05 12:00:00,6.81,6.82,6.79,6.8,999200.0,5.3367,5.3445,5.321,5.3288,999200.0
2007-03-05 12:30:00,6.8,6.81,6.79,6.79,426000.0,5.3288,5.3367,5.321,5.321,426000.0
2007-03-05 13:00:00,6.79,6.81,6.79,6.8,477200.0,5.321,5.3367,5.321,5.3288,477200.0
2007-03-05 13:30:00,6.8,6.81,6.79,6.79,667200.0,5.3288,5.3367,5.321,5.321,667200.0
2007-03-05 14:00:00,6.79,6.81,6.79,6.8,919600.0,5.321,5.3367,5.321,5.3288,919600.0
2007-03-05 14:30:00,6.81,6.81,6.79,6.79,779600.0,5.3367,5.3367,5.321,5.321,779600.0
2007-03-05 15:00:00,6.79,6.79,6.76,6.78,1483200.0,5.321,5.321,5.2975,5.3132,1483200.0
2007-03-05 15:30:00,6.78,6.78,6.71,6.72,2223600.0,5.3132,5.3132,5.2583,5.2661,2223600.0
2007-03-06 09:30:00,6.75,6.79,6.71,6.74,1491600.0,5.2896,5.321,5.2583,5.2818,1491600.0
2007-03-06 10:00:00,6.74,6.74,6.69,6.7,1392000.0,5.2818,5.2818,5.2426,5.2505,1392000.0
2007-03-06 10:30:00,6.7,6.71,6.64,6.65,3324400.0,5.2505,5.2583,5.2034,5.2113,3324400.0
2007-03-06 11:00:00,6.65,6.7,6.65,6.68,1226800.0,5.2113,5.2505,5.2113,5.2348,1226800.0
2007-03-06 11:30:00,6.68,6.7,6.65,6.67,1069600.0,5.2348,5.2505,5.2113,5.227,1069600.0
2007-03-06 12:00:00,6.67,6.68,6.62,6.62,1101200.0,5.227,5.2348,5.1878,5.1878,1101200.0
2007-03-06 12:30:00,6.63,6.64,6.62,6.63,1568000.0,5.1956,5.2034,5.1878,5.1956,1568000.0
2007-03-06 13:00:00,6.63,6.67,6.63,6.64,1810000.0,5.1956,5.227,5.1956,5.2034,1810000.0
2007-03-06 13:30:00,6.64,6.66,6.64,6.65,1395600.0,5.2034,5.2191,5.2034,5.2113,1395600.0
2007-03-06 14:00:00,6.65,6.68,6.64,6.67,1332800.0,5.2113,5.2348,5.2034,5.227,1332800.0
2007-03-06 14:30:00,6.68,6.71,6.67,6.71,1220400.0,5.2348,5.2583,5.227,5.2583,1220400.0
2007-03-06 15:00:00,6.71,6.73,6.68,6.71,1674000.0,5.2583,5.274,5.2348,5.2583,1674000.0
2007-03-06 15:30:00,6.71,6.71,6.67,6.67,1795600.0,5.2583,5.2583,5.227,5.227,1795600.0
2007-03-07 09:30:00,6.68,6.71,6.65,6.68,1312400.0,5.2348,5.2583,5.2113,5.2348,1312400.0
2007-03-07 10:00:00,6.68,6.72,6.68,6.72,1160800.0,5.2348,5.2661,5.2348,5.2661,1160800.0
2007-03-07 10:30:00,6.72,6.73,6.69,6.72,1111600.0,5.2661,5.274,5.2426,5.2661,1111600.0
2007-03-07 11:00:00,6.71,6.73,6.68,6.69,849200.0,5.2583,5.274,5.2348,5.2426,849200.0
2007-03-07 11:30:00,6.69,6.72,6.68,6.71,1069200.0,5.2426,5.2661,5.2348,5.2583,1069200.0
2007-03-07 12:00:00,6.71,6.71,6.68,6.69,1644400.0,5.2583,5.2583,5.2348,5.2426,1644400.0
2007-03-07 12:30:00,6.7,6.7,6.68,6.69,667200.0,5.2505,5.2505,5.2348,5.2426,667200.0
2007-03-07 13:00:00,6.69,6.71,6.69,6.7,552000.0,5.2426,5.2583,5.2426,5.2505,552000.0
2007-03-07 13:30:00,6.7,6.75,6.69,6.74,885600.0,5.2505,5.2896,5.2426,5.2818,885600.0
2007-03-07 14:00:00,6.74,6.75,6.71,6.71,796400.0,5.2818,5.2896,5.2583,5.2583,796400.0
2007-03-07 14:30:00,6.71,6.76,6.71,6.75,1071200.0,5.2583,5.2975,5.2583,5.2896,1071200.0
2007-03-07 15:00:00,6.75,6.77,6.74,6.75,1441200.0,5.2896,5.3053,5.2818,5.2896,1441200.0
2007-03-07 15:30:00,6.75,6.75,6.73,6.73,1598800.0,5.2896,5.2896,5.274,5.274,1598800.0
2007-03-08 09:30:00,6.77,6.81,6.77,6.79,1752000.0,5.3053,5.3367,5.3053,5.321,1752000.0
2007-03-08 10:00:00,6.78,6.84,6.78,6.84,981600.0,5.3132,5.3602,5.3132,5.3602,981600.0
2007-03-08 10:30:00,6.84,6.84,6.8,6.82,783600.0,5.3602,5.3602,5.3288,5.3445,783600.0
2007-03-08 11:00:00,6.82,6.85,6.82,6.85,972800.0,5.3445,5.368,5.3445,5.368,972800.0
2007-03-08 11:30:00,6.85,6.87,6.84,6.85,764000.0,5.368,5.3837,5.3602,5.368,764000.0
2007-03-08 12:00:00,6.85,6.87,6.85,6.87,925600.0,5.368,5.3837,5.368,5.3837,925600.0
2007-03-08 12:30:00,6.87,6.88,6.86,6.87,1226000.0,5.3837,5.3915,5.3758,5.3837,1226000.0
2007-03-08 13:00:00,6.86,6.89,6.86,6.89,673600.0,5.3758,5.3994,5.3758,5.3994,673600.0
2007-03-08 13:30:00,6.88,6.88,6.87,6.88,658800.0,5.3915,5.3915,5.3837,5.3915,658800.0
2007-03-08 14:00:00,6.88,6.88,6.84,6.85,878400.0,5.3915,5.3915,5.3602,5.368,878400.0
2007-03-08 14:30:00,6.85,6.86,6.82,6.84,796400.0,5.368,5.3758,5.3445,5.3602,796400.0
2007-03-08 15:00:00,6.84,6.85,6.83,6.84,601600.0,5.3602,5.368,5.3523,5.3602,601600.0
2007-03-08 15:30:00,6.84,6.85,6.8,6.82,953200.0,5.3602,5.368,5.3288,5.3445,953200.0
2007-03-09 09:30:00,6.87,6.89,6.82,6.82,609200.0,5.3837,5.3994,5.3445,5.3445,609200.0
2007-03-09 10:00:00,6.82,6.84,6.8,6.82,1122800.0,5.3445,5.3602,5.3288,5.3445,1122800.0
2007-03-09 10:30:00,6.82,6.82,6.78,6.79,613200.0,5.3445,5.3445,5.3132,5.321,613200.0
2007-03-09 11:00:00,6.79,6.79,6.77,6.78,626000.0,5.321,5.321,5.3053,5.3132,626000.0
2007-03-09 11:30:00,6.77,6.78,6.73,6.74,932400.0,5.3053,5.3132,5.274,5.2818,932400.0
2007-03-09 12:00:00,6.74,6.76,6.74,6.76,829600.0,5.2818,5.2975,5.2818,5.2975,829600.0
2007-03-09 12:30:00,6.76,6.76,6.74,6.75,836000.0,5.2975,5.2975,5.2818,5.2896,836000.0
2007-03-09 13:00:00,6.75,6.75,6.73,6.74,788400.0,5.2896,5.2896,5.274,5.2818,788400.0
2007-03-09 13:30:00,6.74,6.75,6.72,6.72,571200.0,5.2818,5.2896,5.2661,5.2661,571200.0
2007-03-09 14:00:00,6.72,6.73,6.7,6.72,692800.0,5.2661,5.274,5.2505,5.2661,692800.0
2007-03-09 14:30:00,6.72,6.73,6.71,6.73,613600.0,5.2661,5.274,5.2583,5.274,613600.0
2007-03-09 15:00:00,6.73,6.76,6.72,6.76,876400.0,5.274,5.2975,5.2661,5.2975,876400.0
2007-03-09 15:30:00,6.76,6.77,6.75,6.77,1318800.0,5.2975,5.3053,5.2896,5.3053,1318800.0
2007-03-12 09:30:00,6.72,6.79,6.72,6.78,639600.0,5.2661,5.321,5.2661,5.3132,639600.0
2007-03-12 10:00:00,6.77,6.78,6.73,6.74,472800.0,5.3053,5.3132,5.274,5.2818,472800.0
2007-03-12 10:30:00,6.76,6.78,6.74,6.77,480000.0,5.2975,5.3132,5.2818,5.3053,480000.0
2007-03-12 11:00:00,6.77,6.77,6.73,6.73,598800.0,5.3053,5.3053,5.274,5.274,598800.0
2007-03-12 11:30:00,6.73,6.73,6.7,6.72,819200.0,5.274,5.274,5.2505,5.2661,819200.0
2007-03-12 12:00:00,6.72,6.72,6.7,6.71,925600.0,5.2661,5.2661,5.2505,5.2583,925600.0
2007-03-12 12:30:00,6.71,6.72,6.7,6.71,739200.0,5.2583,5.2661,5.2505,5.2583,739200.0
2007-03-12 13:00:00,6.71,6.71,6.69,6.69,913600.0,5.2583,5.2583,5.2426,5.2426,913600.0
2007-03-12 13:30:00,6.69,6.71,6.68,6.71,924000.0,5.2426,5.2583,5.2348,5.2583,924000.0
2007-03-12 14:00:00,6.71,6.71,6.7,6.71,1088800.0,5.2583,5.2583,5.2505,5.2583,1088800.0
2007-03-12 14:30:00,6.71,6.71,6.7,6.7,1232000.0,5.2583,5.2583,5.2505,5.2505,1232000.0
2007-03-12 15:00:00,6.71,6.71,6.7,6.71,992800.0,5.2583,5.2583,5.2505,5.2583,992800.0
2007-03-12 15:30:00,6.71,6.71,6.69,6.7,1521600.0,5.2583,5.2583,5.2426,5.2505,1521600.0
2007-03-13 09:30:00,6.66,6.67,6.63,6.66,923600.0,5.2191,5.227,5.1956,5.2191,923600.0
2007-03-13 10:00:00,6.67,6.69,6.65,6.68,2155200.0,5.227,5.2426,5.2113,5.2348,2155200.0
2007-03-13 10:30:00,6.68,6.68,6.65,6.66,600800.0,5.2348,5.2348,5.2113,5.2191,600800.0
2007-03-13 11:00:00,6.65,6.66,6.63,6.63,490800.0,5.2113,5.2191,5.1956,5.1956,490800.0
2007-03-13 11:30:00,6.63,6.64,6.62,6.62,576400.0,5.1956,5.2034,5.1878,5.1878,576400.0
2007-03-13 12:00:00,6.62,6.63,6.56,6.57,998400.0,5.1878,5.1956,5.1407,5.1486,998400.0
2007-03-13 12:30:00,6.56,6.58,6.55,6.56,1418000.0,5.1407,5.1564,5.1329,5.1407,1418000.0
2007-03-13 13:00:00,6.56,6.59,6.55,6.55,856800.0,5.1407,5.1643,5.1329,5.1329,856800.0
2007-03-13 13:30:00,6.54,6.59,6.54,6.58,1988000.0,5.1251,5.1643,5.1251,5.1564,1988000.0
2007-03-13 14:00:00,6.59,6.59,6.52,6.52,2232000.0,5.1643,5.1643,5.1094,5.1094,2232000.0
2007-03-13 14:30:00,6.53,6.56,6.52,6.54,844800.0,5.1172,5.1407,5.1094,5.1251,844800.0
2007-03-13 15:00:00,6.55,6.55,6.52,6.53,1479600.0,5.1329,5.1329,5.1094,5.1172,1479600.0
2007-03-13 15:30:00,6.53,6.53,6.49,6.52,4110800.0,5.1172,5.1172,5.0859,5.1094,4110800.0
2007-03-14 09:30:00,6.56,6.57,6.47,6.49,1652800.0,5.1407,5.1486,5.0702,5.0859,1652800.0
2007-03-14 10:00:00,6.49,6.51,6.48,6.5,1692000.0,5.0859,5.1016,5.0781,5.0937,1692000.0
2007-03-14 10:30:00,6.5,6.54,6.5,6.53,1700000.0,5.0937,5.1251,5.0937,5.1172,1700000.0
2007-03-14 11:00:00,6.53,6.54,6.5,6.51,975600.0,5.1172,5.1251,5.0937,5.1016,975600.0
2007-03-14 11:30:00,6.51,6.52,6.49,6.49,1237200.0,5.1016,5.1094,5.0859,5.0859,1237200.0
2007-03-14 12:00:00,6.49,6.5,6.43,6.45,1403600.0,5.0859,5.0937,5.0389,5.0545,1403600.0
2007-03-14 12:30:00,6.45,6.49,6.43,6.44,1545600.0,5.0545,5.0859,5.0389,5.0467,1545600.0
2007-03-14 13:00:00,6.44,6.5,6.43,6.49,2098400.0,5.0467,5.0937,5.0389,5.0859,2098400.0
2007-03-14 13:30:00,6.49,6.51,6.49,6.49,1206000.0,5.0859,5.1016,5.0859,5.0859,1206000.0
2007-03-14 14:00:00,6.5,6.51,6.49,6.51,1591200.0,5.0937,5.1016,5.0859,5.1016,1591200.0
2007-03-14 14:30:00,6.51,6.54,6.5,6.5,974400.0,5.1016,5.1251,5.0937,5.0937,974400.0
2007-03-14 15:00:00,6.5,6.52,6.49,6.5,2188000.0,5.0937,5.1094,5.0859,5.0937,2188000.0
2007-03-14 15:30:00,6.5,6.51,6.49,6.5,1352400.0,5.0937,5.1016,5.0859,5.0937,1352400.0
2007-03-15 09:30:00,6.48,6.53,6.48,6.51,1202800.0,5.0781,5.1172,5.0781,5.1016,1202800.0
2007-03-15 10:00:00,6.51,6.52,6.5,6.5,2177200.0,5.1016,5.1094,5.0937,5.0937,2177200.0
2007-03-15 10:30:00,6.5,6.52,6.5,6.52,1603600.0,5.0937,5.1094,5.0937,5.1094,1603600.0
2007-03-15 11:00:00,6.52,6.55,6.52,6.52,945600.0,5.1094,5.1329,5.1094,5.1094,945600.0
2007-03-15 11:30:00,6.52,6.53,6.51,6.51,1138400.0,5.1094,5.1172,5.1016,5.1016,1138400.0
2007-03-15 12:00:00,6.51,6.52,6.5,6.52,895200.0,5.1016,5.1094,5.0937,5.1094,895200.0
2007-03-15 12:30:00,6.52,6.54,6.51,6.52,814800.0,5.1094,5.1251,5.1016,5.1094,814800.0
2007-03-15 13:00:00,6.52,6.53,6.51,6.51,784800.0,5.1094,5.1172,5.1016,5.1016,784800.0
2007-03-15 13:30:00,6.51,6.51,6.5,6.51,887200.0,5.1016,5.1016,5.0937,5.1016,887200.0
2007-03-15 14:00:00,6.51,6.52,6.5,6.52,1021600.0,5.1016,5.1094,5.0937,5.1094,1021600.0
2007-03-15 14:30:00,6.52,6.53,6.51,6.53,935200.0,5.1094,5.1172,5.1016,5.1172,935200.0
2007-03-15 15:00:00,6.53,6.55,6.52,6.53,1184800.0,5.1172,5.1329,5.1094,5.1172,1184800.0
2007-03-15 15:30:00,6.53,6.55,6.52,6.54,1930800.0,5.1172,5.1329,5.1094,5.1251,1930800.0
2007-03-16 09:30:00,6.54,6.57,6.5,6.56,4494400.0,5.1251,5.1486,5.0937,5.1407,4494400.0
2007-03-16 10:00:00,6.56,6.6,6.55,6.59,931200.0,5.1407,5.1721,5.1329,5.1643,931200.0
2007-03-16 10:30:00,6.59,6.59,6.55,6.56,853600.0,5.1643,5.1643,5.1329,5.1407,853600.0
2007-03-16 11:00:00,6.55,6.56,6.54,6.54,336800.0,5.1329,5.1407,5.1251,5.1251,336800.0
2007-03-16 11:30:00,6.54,6.54,6.51,6.53,339200.0,5.1251,5.1251,5.1016,5.1172,339200.0
2007-03-16 12:00:00,6.53,6.54,6.53,6.54,382000.0,5.1172,5.1251,5.1172,5.1251,382000.0
2007-03-16 12:30:00,6.54,6.54,6.53,6.54,521200.0,5.1251,5.1251,5.1172,5.1251,521200.0
2007-03-16 13:00:00,6.54,6.55,6.53,6.54,522000.0,5.1251,5.1329,5.1172,5.1251,522000.0
2007-03-16 13:30:00,6.54,6.55,6.54,6.54,228800.0,5.1251,5.1329,5.1251,5.1251,228800.0
2007-03-16 14:00:00,6.54,6.54,6.52,6.52,378000.0,5.1251,5.1251,5.1094,5.1094,378000.0
2007-03-16 14:30:00,6.52,6.52,6.51,6.52,701200.0,5.1094,5.1094,5.1016,5.1094,701200.0
2007-03-16 15:00:00,6.52,6.53,6.52,6.53,748800.0,5.1094,5.1172,5.1094,5.1172,748800.0
2007-03-16 15:30:00,6.53,6.54,6.52,6.52,826000.0,5.1172,5.1251,5.1094,5.1094,826000.0
2007-03-19 09:30:00,6.55,6.59,6.54,6.57,731200.0,5.1329,5.1643,5.1251,5.1486,731200.0
2007-03-19 10:00:00,6.57,6.58,6.56,6.58,600000.0,5.1486,5.1564,5.1407,5.1564,600000.0
2007-03-19 10:30:00,6.58,6.62,6.58,6.61,705600.0,5.1564,5.1878,5.1564,5.1799,705600.0
2007-03-19 11:00:00,6.61,6.62,6.59,6.6,7216000.0,5.1799,5.1878,5.1643,5.1721,7216000.0
2007-03-19 11:30:00,6.6,6.62,6.6,6.62,9304800.0,5.1721,5.1878,5.1721,5.1878,9304800.0
2007-03-19 12:00:00,6.62,6.62,6.61,6.61,846000.0,5.1878,5.1878,5.1799,5.1799,846000.0
2007-03-19 12:30:00,6.61,6.62,6.6,6.61,581200.0,5.1799,5.1878,5.1721,5.1799,581200.0
2007-03-19 13:00:00,6.61,6.61,6.6,6.61,314400.0,5.1799,5.1799,5.1721,5.1799,314400.0
2007-03-19 13:30:00,6.61,6.61,6.59,6.59,6049200.0,5.1799,5.1799,5.1643,5.1643,6049200.0
2007-03-19 14:00:00,6.59,6.61,6.58,6.59,734000.0,5.1643,5.1799,5.1564,5.1643,734000.0
2007-03-19 14:30:00,6.59,6.59,6.57,6.58,764400.0,5.1643,5.1643,5.1486,5.1564,764400.0
2007-03-19 15:00:00,6.58,6.58,6.55,6.56,1010400.0,5.1564,5.1564,5.1329,5.1407,1010400.0
2007-03-19 15:30:00,6.56,6.57,6.55,6.56,1342000.0,5.1407,5.1486,5.1329,5.1407,1342000.0
2007-03-20 09:30:00,6.68,6.68,6.62,6.64,5200800.0,5.2348,5.2348,5.1878,5.2034,5200800.0
2007-03-20 10:00:00,6.64,6.66,6.63,6.63,2004000.0,5.2034,5.2191,5.1956,5.1956,2004000.0
2007-03-20 10:30:00,6.63,6.64,6.62,6.64,986000.0,5.1956,5.2034,5.1878,5.2034,986000.0
2007-03-20 11:00:00,6.64,6.64,6.63,6.64,1165200.0,5.2034,5.2034,5.1956,5.2034,1165200.0
2007-03-20 11:30:00,6.64,6.65,6.63,6.63,944400.0,5.2034,5.2113,5.1956,5.1956,944400.0
2007-03-20 12:00:00,6.63,6.64,6.63,6.64,528800.0,5.1956,5.2034,5.1956,5.2034,528800.0
2007-03-20 12:30:00,6.64,6.64,6.62,6.63,853200.0,5.2034,5.2034,5.1878,5.1956,853200.0
2007-03-20 13:00:00,6.62,6.63,6.62,6.62,483600.0,5.1878,5.1956,5.1878,5.1878,483600.0
2007-03-20 13:30:00,6.62,6.63,6.6,6.6,945200.0,5.1878,5.1956,5.1721,5.1721,945200.0
2007-03-20 14:00:00,6.6,6.6,6.59,6.59,927600.0,5.1721,5.1721,5.1643,5.1643,927600.0
2007-03-20 14:30:00,6.59,6.6,6.58,6.58,1036800.0,5.1643,5.1721,5.1564,5.1564,1036800.0
2007-03-20 15:00:00,6.58,6.62,6.58,6.6,1777200.0,5.1564,5.1878,5.1564,5.1721,1777200.0
2007-03-20 15:30:00,6.6,6.63,6.6,6.62,1820000.0,5.1721,5.1956,5.1721,5.1878,1820000.0
2007-03-21 09:30:00,6.62,6.63,6.61,6.62,1111200.0,5.1878,5.1956,5.1799,5.1878,1111200.0
2007-03-21 10:00:00,6.62,6.62,6.58,6.59,1068000.0,5.1878,5.1878,5.1564,5.1643,1068000.0
2007-03-21 10:30:00,6.59,6.61,6.57,6.6,2306400.0,5.1643,5.1799,5.1486,5.1721,2306400.0
2007-03-21 11:00:00,6.6,6.61,6.6,6.61,637200.0,5.1721,5.1799,5.1721,5.1799,637200.0
2007-03-21 11:30:00,6.6,6.61,6.6,6.6,1477600.0,5.1721,5.1799,5.1721,5.1721,1477600.0
2007-03-21 12:00:00,6.6,6.61,6.6,6.61,954000.0,5.1721,5.1799,5.1721,5.1799,954000.0
2007-03-21 12:30:00,6.61,6.61,6.6,6.61,392000.0,5.1799,5.1799,5.1721,5.1799,392000.0
2007-03-21 13:00:00,6.61,6.61,6.6,6.6,658800.0,5.1799,5.1799,5.1721,5.1721,658800.0
2007-03-21 13:30:00,6.6,6.61,6.6,6.61,291600.0,5.1721,5.1799,5.1721,5.1799,291600.0
2007-03-21 14:00:00,6.61,6.64,6.61,6.63,1667200.0,5.1799,5.2034,5.1799,5.1956,1667200.0
2007-03-21 14:30:00,6.63,6.7,6.63,6.69,1582400.0,5.1956,5.2505,5.1956,5.2426,1582400.0
2007-03-21 15:00:00,6.7,6.7,6.65,6.66,1630400.0,5.2505,5.2505,5.2113,5.2191,1630400.0
2007-03-21 15:30:00,6.67,6.7,6.66,6.67,5878000.0,5.227,5.2505,5.2191,5.227,5878000.0
2007-03-22 09:30:00,6.87,6.87,6.48,6.67,770800.0,5.3837,5.3837,5.0781,5.227,770800.0
2007-03-22 10:00:00,6.66,6.68,6.66,6.66,690000.0,5.2191,5.2348,5.2191,5.2191,690000.0
2007-03-22 10:30:00,6.66,6.68,6.65,6.68,979600.0,5.2191,5.2348,5.2113,5.2348,979600.0
2007-03-22 11:00:00,6.67,6.7,6.67,6.69,807600.0,5.227,5.2505,5.227,5.2426,807600.0
2007-03-22 11:30:00,6.69,6.7,6.68,6.7,561600.0,5.2426,5.2505,5.2348,5.2505,561600.0
2007-03-22 12:00:00,6.7,6.71,6.68,6.71,637600.0,5.2505,5.2583,5.2348,5.2583,637600.0
2007-03-22 12:30:00,6.71,6.73,6.69,6.69,667200.0,5.2583,5.274,5.2426,5.2426,667200.0
2007-03-22 13:00:00,6.69,6.71,6.69,6.71,433200.0,5.2426,5.2583,5.2426,5.2583,433200.0
2007-03-22 13:30:00,6.71,6.72,6.69,6.71,654400.0,5.2583,5.2661,5.2426,5.2583,654400.0
2007-03-22 14:00:00,6.71,6.73,6.71,6.72,675200.0,5.2583,5.274,5.2583,5.2661,675200.0
2007-03-22 14:30:00,6.72,6.74,6.71,6.73,1412000.0,5.2661,5.2818,5.2583,5.274,1412000.0
2007-03-22 15:00:00,6.72,6.73,6.68,6.7,1103600.0,5.2661,5.274,5.2348,5.2505,1103600.0
2007-03-22 15:30:00,6.7,6.73,6.68,6.72,2164800.0,5.2505,5.274,5.2348,5.2661,2164800.0
2007-03-23 09:30:00,6.74,6.74,6.7,6.72,1108000.0,5.2818,5.2818,5.2505,5.2661,1108000.0
2007-03-23 10:00:00,6.72,6.75,6.71,6.72,877600.0,5.2661,5.2896,5.2583,5.2661,877600.0
2007-03-23 10:30:00,6.73,6.75,6.72,6.73,1100400.0,5.274,5.2896,5.2661,5.274,1100400.0
2007-03-23 11:00:00,6.73,6.73,6.72,6.72,1389600.0,5.274,5.274,5.2661,5.2661,1389600.0
2007-03-23 11:30:00,6.72,6.74,6.72,6.74,824800.0,5.2661,5.2818,5.2661,5.2818,824800.0
2007-03-23 12:00:00,6.74,6.75,6.73,6.75,533200.0,5.2818,5.2896,5.274,5.2896,533200.0
2007-03-23 12:30:00,6.75,6.75,6.72,6.72,557600.0,5.2896,5.2896,5.2661,5.2661,557600.0
2007-03-23 13:00:00,6.72,6.73,6.72,6.72,1159600.0,5.2661,5.274,5.2661,5.2661,1159600.0
2007-03-23 13:30:00,6.72,6.74,6.72,6.74,280000.0,5.2661,5.2818,5.2661,5.2818,280000.0
2007-03-23 14:00:00,6.73,6.74,6.72,6.73,377600.0,5.274,5.2818,5.2661,5.274,377600.0
2007-03-23 14:30:00,6.73,6.74,6.72,6.73,370400.0,5.274,5.2818,5.2661,5.274,370400.0
2007-03-23 15:00:00,6.73,6.75,6.73,6.74,508400.0,5.274,5.2896,5.274,5.2818,508400.0
2007-03-23 15:30:00,6.75,6.76,6.73,6.75,1441200.0,5.2896,5.2975,5.274,5.2896,1441200.0
2007-03-26 09:30:00,6.75,6.78,6.74,6.77,736400.0,5.2896,5.3132,5.2818,5.3053,736400.0
2007-03-26 10:00:00,6.77,6.77,6.69,6.72,1641200.0,5.3053,5.3053,5.2426,5.2661,1641200.0
2007-03-26 10:30:00,6.71,6.76,6.71,6.75,1188000.0,5.2583,5.2975,5.2583,5.2896,1188000.0
2007-03-26 11:00:00,6.75,6.75,6.72,6.72,657200.0,5.2896,5.2896,5.2661,5.2661,657200.0
2007-03-26 11:30:00,6.72,6.73,6.71,6.72,1475200.0,5.2661,5.274,5.2583,5.2661,1475200.0
2007-03-26 12:00:00,6.72,6.73,6.72,6.73,374400.0,5.2661,5.274,5.2661,5.274,374400.0
2007-03-26 12:30:00,6.73,6.75,6.73,6.74,619200.0,5.274,5.2896,5.274,5.2818,619200.0
2007-03-26 13:00:00,6.74,6.75,6.73,6.75,544400.0,5.2818,5.2896,5.274,5.2896,544400.0
2007-03-26 13:30:00,6.75,6.76,6.74,6.75,334000.0,5.2896,5.2975,5.2818,5.2896,334000.0
2007-03-26 14:00:00,6.75,6.76,6.75,6.76,390400.0,5.2896,5.2975,5.2896,5.2975,390400.0
2007-03-26 14:30:00,6.76,6.77,6.75,6.76,483200.0,5.2975,5.3053,5.2896,5.2975,483200.0
2007-03-26 15:00:00,6.76,6.77,6.75,6.76,549600.0,5.2975,5.3053,5.2896,5.2975,549600.0
2007-03-26 15:30:00,6.76,6.79,6.76,6.78,849600.0,5.2975,5.321,5.2975,5.3132,849600.0
2007-03-27 09:30:00,6.73,6.75,6.71,6.72,783600.0,5.274,5.2896,5.2583,5.2661,783600.0
2007-03-27 10:00:00,6.72,6.74,6.71,6.71,867600.0,5.2661,5.2818,5.2583,5.2583,867600.0
2007-03-27 10:30:00,6.71,6.72,6.7,6.71,762800.0,5.2583,5.2661,5.2505,5.2583,762800.0
2007-03-27 11:00:00,6.71,6.71,6.68,6.68,962400.0,5.2583,5.2583,5.2348,5.2348,962400.0
2007-03-27 11:30:00,6.68,6.71,6.68,6.68,740800.0,5.2348,5.2583,5.2348,5.2348,740800.0
2007-03-27 12:00:00,6.68,6.71,6.68,6.68,505600.0,5.2348,5.2583,5.2348,5.2348,505600.0
2007-03-27 12:30:00,6.68,6.7,6.68,6.69,743600.0,5.2348,5.2505,5.2348,5.2426,743600.0
2007-03-27 13:00:00,6.69,6.69,6.67,6.68,980400.0,5.2426,5.2426,5.227,5.2348,980400.0
2007-03-27 13:30:00,6.68,6.68,6.66,6.68,517200.0,5.2348,5.2348,5.2191,5.2348,517200.0
2007-03-27 14:00:00,6.68,6.68,6.66,6.68,1645600.0,5.2348,5.2348,5.2191,5.2348,1645600.0
2007-03-27 14:30:00,6.68,6.7,6.68,6.7,693200.0,5.2348,5.2505,5.2348,5.2505,693200.0
2007-03-27 15:00:00,6.7,6.71,6.7,6.71,977600.0,5.2505,5.2583,5.2505,5.2583,977600.0
2007-03-27 15:30:00,6.71,6.71,6.68,6.69,1917200.0,5.2583,5.2583,5.2348,5.2426,1917200.0
2007-03-28 09:30:00,6.68,6.68,6.62,6.64,1016000.0,5.2348,5.2348,5.1878,5.2034,1016000.0
2007-03-28 10:00:00,6.63,6.65,6.61,6.62,1168400.0,5.1956,5.2113,5.1799,5.1878,1168400.0
2007-03-28 10:30:00,6.62,6.62,6.58,6.62,1563200.0,5.1878,5.1878,5.1564,5.1878,1563200.0
2007-03-28 11:00:00,6.62,6.63,6.59,6.6,1104800.0,5.1878,5.1956,5.1643,5.1721,1104800.0
2007-03-28 11:30:00,6.6,6.6,6.59,6.59,724000.0,5.1721,5.1721,5.1643,5.1643,724000.0
2007-03-28 12:00:00,6.59,6.63,6.58,6.62,965200.0,5.1643,5.1956,5.1564,5.1878,965200.0
2007-03-28 12:30:00,6.62,6.62,6.59,6.59,701200.0,5.1878,5.1878,5.1643,5.1643,701200.0
2007-03-28 13:00:00,6.59,6.59,6.57,6.58,922400.0,5.1643,5.1643,5.1486,5.1564,922400.0
2007-03-28 13:30:00,6.58,6.62,6.58,6.62,1083600.0,5.1564,5.1878,5.1564,5.1878,1083600.0
2007-03-28 14:00:00,6.62,6.62,6.59,6.62,1032400.0,5.1878,5.1878,5.1643,5.1878,1032400.0
2007-03-28 14:30:00,6.61,6.62,6.6,6.62,944400.0,5.1799,5.1878,5.1721,5.1878,944400.0
2007-03-28 15:00:00,6.62,6.63,6.6,6.63,986400.0,5.1878,5.1956,5.1721,5.1956,986400.0
2007-03-28 15:30:00,6.63,6.64,6.61,6.62,1440800.0,5.1956,5.2034,5.1799,5.1878,1440800.0
2007-03-29 09:30:00,6.74,6.8,6.48,6.69,1697200.0,5.2818,5.3288,5.0781,5.2426,1697200.0
2007-03-29 10:00:00,6.69,6.72,6.69,6.71,1234800.0,5.2426,5.2661,5.2426,5.2583,1234800.0
2007-03-29 10:30:00,6.72,6.72,6.71,6.71,1941200.0,5.2661,5.2661,5.2583,5.2583,1941200.0
2007-03-29 11:00:00,6.71,6.75,6.71,6.75,1256000.0,5.2583,5.2896,5.2583,5.2896,1256000.0
2007-03-29 11:30:00,6.75,6.76,6.74,6.75,1680800.0,5.2896,5.2975,5.2818,5.2896,1680800.0
2007-03-29 12:00:00,6.75,6.75,6.73,6.73,1141600.0,5.2896,5.2896,5.274,5.274,1141600.0
2007-03-29 12:30:00,6.73,6.73,6.7,6.71,967600.0,5.274,5.274,5.2505,5.2583,967600.0
2007-03-29 13:00:00,6.71,6.71,6.69,6.69,820800.0,5.2583,5.2583,5.2426,5.2426,820800.0
2007-03-29 13:30:00,6.69,6.7,6.68,6.68,845600.0,5.2426,5.2505,5.2348,5.2348,845600.0
2007-03-29 14:00:00,6.68,6.68,6.66,6.68,1135600.0,5.2348,5.2348,5.2191,5.2348,1135600.0
2007-03-29 14:30:00,6.68,6.68,6.66,6.68,1218000.0,5.2348,5.2348,5.2191,5.2348,1218000.0
2007-03-29 15:00:00,6.68,6.69,6.67,6.69,1136800.0,5.2348,5.2426,5.227,5.2426,1136800.0
2007-03-29 15:30:00,6.7,6.72,6.69,6.72,1736400.0,5.2505,5.2661,5.2426,5.2661,1736400.0
2007-03-30 09:30:00,6.71,6.78,6.67,6.75,974000.0,5.2583,5.3132,5.227,5.2896,974000.0
2007-03-30 10:00:00,6.75,6.76,6.71,6.72,494400.0,5.2896,5.2975,5.2583,5.2661,494400.0
2007-03-30 10:30:00,6.72,6.73,6.7,6.71,581200.0,5.2661,5.274,5.2505,5.2583,581200.0
2007-03-30 11:00:00,6.71,6.73,6.71,6.72,609600.0,5.2583,5.274,5.2583,5.2661,609600.0
2007-03-30 11:30:00,6.72,6.72,6.66,6.71,1290000.0,5.2661,5.2661,5.2191,5.2583,1290000.0
2007-03-30 12:00:00,6.71,6.71,6.67,6.68,748800.0,5.2583,5.2583,5.227,5.2348,748800.0
2007-03-30 12:30:00,6.68,6.71,6.68,6.68,554400.0,5.2348,5.2583,5.2348,5.2348,554400.0
2007-03-30 13:00:00,6.68,6.71,6.68,6.71,311200.0,5.2348,5.2583,5.2348,5.2583,311200.0
2007-03-30 13:30:00,6.71,6.71,6.68,6.7,484000.0,5.2583,5.2583,5.2348,5.2505,484000.0
2007-03-30 14:00:00,6.69,6.71,6.69,6.7,521200.0,5.2426,5.2583,5.2426,5.2505,521200.0
2007-03-30 14:30:00,6.7,6.73,6.7,6.73,906000.0,5.2505,5.274,5.2505,5.274,906000.0
2007-03-30 15:00:00,6.73,6.74,6.73,6.74,1097200.0,5.274,5.2818,5.274,5.2818,1097200.0
2007-03-30 15:30:00,6.74,6.74,6.72,6.74,1911200.0,5.2818,5.2818,5.2661,5.2818,1911200.0
2007-04-02 09:30:00,6.77,6.85,6.77,6.82,1419200.0,5.3053,5.368,5.3053,5.3445,1419200.0
2007-04-02 10:00:00,6.82,6.82,6.77,6.78,922400.0,5.3445,5.3445,5.3053,5.3132,922400.0
2007-04-02 10:30:00,6.78,6.79,6.77,6.79,845600.0,5.3132,5.321,5.3053,5.321,845600.0
2007-04-02 11:00:00,6.79,6.79,6.77,6.78,589200.0,5.321,5.321,5.3053,5.3132,589200.0
2007-04-02 11:30:00,6.78,6.78,6.77,6.77,981200.0,5.3132,5.3132,5.3053,5.3053,981200.0
2007-04-02 12:00:00,6.77,6.78,6.76,6.76,742000.0,5.3053,5.3132,5.2975,5.2975,742000.0
2007-04-02 12:30:00,6.76,6.78,6.76,6.77,748800.0,5.2975,5.3132,5.2975,5.3053,748800.0
2007-04-02 13:00:00,6.77,6.77,6.75,6.77,1389600.0,5.3053,5.3053,5.2896,5.3053,1389600.0
2007-04-02 13:30:00,6.77,6.77,6.74,6.75,894800.0,5.3053,5.3053,5.2818,5.2896,894800.0
2007-04-02 14:00:00,6.74,6.75,6.73,6.75,773200.0,5.2818,5.2896,5.274,5.2896,773200.0
2007-04-02 14:30:00,6.74,6.75,6.73,6.75,841600.0,5.2818,5.2896,5.274,5.2896,841600.0
2007-04-02 15:00:00,6.75,6.77,6.75,6.77,1252400.0,5.2896,5.3053,5.2896,5.3053,1252400.0
2007-04-02 15:30:00,6.77,6.77,6.76,6.77,1042800.0,5.3053,5.3053,5.2975,5.3053,1042800.0
2007-04-03 09:30:00,6.82,6.88,6.8,6.85,1892800.0,5.3445,5.3915,5.3288,5.368,1892800.0
2007-04-03 10:00:00,6.85,6.88,6.85,6.87,1606800.0,5.368,5.3915,5.368,5.3837,1606800.0
2007-04-03 10:30:00,6.87,6.87,6.85,6.85,1168000.0,5.3837,5.3837,5.368,5.368,1168000.0
2007-04-03 11:00:00,6.85,6.86,6.84,6.85,714000.0,5.368,5.3758,5.3602,5.368,714000.0
2007-04-03 11:30:00,6.85,6.86,6.85,6.86,1442800.0,5.368,5.3758,5.368,5.3758,1442800.0
2007-04-03 12:00:00,6.86,6.86,6.83,6.84,1139200.0,5.3758,5.3758,5.3523,5.3602,1139200.0
2007-04-03 12:30:00,6.84,6.86,6.84,6.86,1172800.0,5.3602,5.3758,5.3602,5.3758,1172800.0
2007-04-03 13:00:00,6.86,6.89,6.86,6.88,1271600.0,5.3758,5.3994,5.3758,5.3915,1271600.0
2007-04-03 13:30:00,6.88,6.9,6.87,6.9,1571600.0,5.3915,5.4072,5.3837,5.4072,1571600.0
2007-04-03 14:00:00,6.9,6.91,6.89,6.91,1612800.0,5.4072,5.415,5.3994,5.415,1612800.0
2007-04-03 14:30:00,6.91,6.93,6.9,6.92,1548400.0,5.415,5.4307,5.4072,5.4229,1548400.0
2007-04-03 15:00:00,6.92,6.93,6.91,6.92,1406000.0,5.4229,5.4307,5.415,5.4229,1406000.0
2007-04-03 15:30:00,6.92,6.93,6.9,6.9,2424400.0,5.4229,5.4307,5.4072,5.4072,2424400.0
2007-04-04 09:30:00,6.89,6.93,6.88,6.93,1247200.0,5.3994,5.4307,5.3915,5.4307,1247200.0
2007-04-04 10:00:00,6.92,6.93,6.9,6.9,1212800.0,5.4229,5.4307,5.4072,5.4072,1212800.0
2007-04-04 10:30:00,6.9,6.9,6.88,6.89,1748000.0,5.4072,5.4072,5.3915,5.3994,1748000.0
2007-04-04 11:00:00,6.89,6.92,6.89,6.92,940800.0,5.3994,5.4229,5.3994,5.4229,940800.0
2007-04-04 11:30:00,6.92,6.93,6.92,6.93,529200.0,5.4229,5.4307,5.4229,5.4307,529200.0
2007-04-04 12:00:00,6.93,6.94,6.92,6.94,625200.0,5.4307,5.4385,5.4229,5.4385,625200.0
2007-04-04 12:30:00,6.94,6.94,6.91,6.91,254000.0,5.4385,5.4385,5.415,5.415,254000.0
2007-04-04 13:00:00,6.91,6.92,6.9,6.91,420000.0,5.415,5.4229,5.4072,5.415,420000.0
2007-04-04 13:30:00,6.92,6.92,6.9,6.9,536000.0,5.4229,5.4229,5.4072,5.4072,536000.0
2007-04-04 14:00:00,6.9,6.91,6.89,6.91,650000.0,5.4072,5.415,5.3994,5.415,650000.0
2007-04-04 14:30:00,6.91,6.92,6.91,6.91,410800.0,5.415,5.4229,5.415,5.415,410800.0
2007-04-04 15:00:00,6.91,6.93,6.91,6.93,740000.0,5.415,5.4307,5.415,5.4307,740000.0
2007-04-04 15:30:00,6.93,6.93,6.91,6.92,1144400.0,5.4307,5.4307,5.415,5.4229,1144400.0
2007-04-05 09:30:00,6.92,6.93,6.9,6.91,450000.0,5.4229,5.4307,5.4072,5.415,450000.0
2007-04-05 10:00:00,6.91,6.93,6.91,6.92,280800.0,5.415,5.4307,5.415,5.4229,280800.0
2007-04-05 10:30:00,6.92,6.95,6.92,6.94,474800.0,5.4229,5.4464,5.4229,5.4385,474800.0
2007-04-05 11:00:00,6.94,6.95,6.93,6.93,382400.0,5.4385,5.4464,5.4307,5.4307,382400.0
2007-04-05 11:30:00,6.93,6.95,6.93,6.95,744800.0,5.4307,5.4464,5.4307,5.4464,744800.0
2007-04-05 12:00:00,6.95,6.95,6.93,6.94,259600.0,5.4464,5.4464,5.4307,5.4385,259600.0
2007-04-05 12:30:00,6.94,6.94,6.93,6.93,228800.0,5.4385,5.4385,5.4307,5.4307,228800.0
2007-04-05 13:00:00,6.93,6.94,6.93,6.93,166000.0,5.4307,5.4385,5.4307,5.4307,166000.0
2007-04-05 13:30:00,6.93,6.96,6.93,6.95,491200.0,5.4307,5.4542,5.4307,5.4464,491200.0
2007-04-05 14:00:00,6.95,6.97,6.95,6.96,435200.0,5.4464,5.462,5.4464,5.4542,435200.0
2007-04-05 14:30:00,6.96,6.97,6.96,6.97,508000.0,5.4542,5.462,5.4542,5.462,508000.0
2007-04-05 15:00:00,6.97,6.98,6.96,6.98,720800.0,5.462,5.4699,5.4542,5.4699,720800.0
2007-04-05 15:30:00,6.98,6.99,6.96,6.97,1834000.0,5.4699,5.4777,5.4542,5.462,1834000.0
2007-04-09 09:30:00,6.98,6.98,6.95,6.96,555600.0,5.4699,5.4699,5.4464,5.4542,555600.0
2007-04-09 10:00:00,6.96,6.97,6.93,6.97,1199600.0,5.4542,5.462,5.4307,5.462,1199600.0
2007-04-09 10:30:00,6.97,6.99,6.95,6.99,1538000.0,5.462,5.4777,5.4464,5.4777,1538000.0
2007-04-09 11:00:00,6.99,7.0,6.98,6.99,617600.0,5.4777,5.4856,5.4699,5.4777,617600.0
2007-04-09 11:30:00,6.99,7.0,6.99,7.0,515200.0,5.4777,5.4856,5.4777,5.4856,515200.0
2007-04-09 12:00:00,7.0,7.01,6.99,7.01,634000.0,5.4856,5.4934,5.4777,5.4934,634000.0
2007-04-09 12:30:00,7.01,7.03,7.01,7.02,1058400.0,5.4934,5.5091,5.4934,5.5012,1058400.0
2007-04-09 13:00:00,7.02,7.02,7.01,7.02,829200.0,5.5012,5.5012,5.4934,5.5012,829200.0
2007-04-09 13:30:00,7.02,7.02,7.01,7.01,673200.0,5.5012,5.5012,5.4934,5.4934,673200.0
2007-04-09 14:00:00,7.01,7.02,7.0,7.01,1062400.0,5.4934,5.5012,5.4856,5.4934,1062400.0
2007-04-09 14:30:00,7.01,7.02,7.0,7.02,838000.0,5.4934,5.5012,5.4856,5.5012,838000.0
2007-04-09 15:00:00,7.02,7.02,7.01,7.02,801200.0,5.5012,5.5012,5.4934,5.5012,801200.0
2007-04-09 15:30:00,7.02,7.03,7.01,7.02,3965200.0,5.5012,5.5091,5.4934,5.5012,3965200.0
2007-04-10 09:30:00,7.0,7.02,6.99,7.01,308400.0,5.4856,5.5012,5.4777,5.4934,308400.0
2007-04-10 10:00:00,7.01,7.03,7.0,7.01,1888400.0,5.4934,5.5091,5.4856,5.4934,1888400.0
2007-04-10 10:30:00,7.01,7.01,7.0,7.0,1113200.0,5.4934,5.4934,5.4856,5.4856,1113200.0
2007-04-10 11:00:00,7.0,7.0,6.99,6.99,1016000.0,5.4856,5.4856,5.4777,5.4777,1016000.0
2007-04-10 11:30:00,6.99,7.0,6.99,6.99,1043200.0,5.4777,5.4856,5.4777,5.4777,1043200.0
2007-04-10 12:00:00,6.99,6.99,6.96,6.97,831600.0,5.4777,5.4777,5.4542,5.462,831600.0
2007-04-10 12:30:00,6.97,6.97,6.96,6.96,554000.0,5.462,5.462,5.4542,5.4542,554000.0
2007-04-10 13:00:00,6.96,6.97,6.95,6.95,653200.0,5.4542,5.462,5.4464,5.4464,653200.0
2007-04-10 13:30:00,6.95,6.96,6.95,6.95,535600.0,5.4464,5.4542,5.4464,5.4464,535600.0
2007-04-10 14:00:00,6.95,6.96,6.95,6.95,669600.0,5.4464,5.4542,5.4464,5.4464,669600.0
2007-04-10 14:30:00,6.95,6.97,6.93,6.97,1064400.0,5.4464,5.462,5.4307,5.462,1064400.0
2007-04-10 15:00:00,6.96,6.98,6.96,6.97,1397600.0,5.4542,5.4699,5.4542,5.462,1397600.0
2007-04-10 15:30:00,6.97,6.99,6.96,6.98,1120800.0,5.462,5.4777,5.4542,5.4699,1120800.0
2007-04-11 09:30:00,6.96,7.0,6.96,7.0,1002400.0,5.4542,5.4856,5.4542,5.4856,1002400.0
2007-04-11 10:00:00,7.0,7.0,6.99,7.0,768000.0,5.4856,5.4856,5.4777,5.4856,768000.0
2007-04-11 10:30:00,7.0,7.0,6.92,6.93,2819600.0,5.4856,5.4856,5.4229,5.4307,2819600.0
2007-04-11 11:00:00,6.93,6.97,6.92,6.96,1150800.0,5.4307,5.462,5.4229,5.4542,1150800.0
2007-04-11 11:30:00,6.97,6.98,6.96,6.97,580800.0,5.462,5.4699,5.4542,5.462,580800.0
2007-04-11 12:00:00,6.97,6.98,6.97,6.98,706000.0,5.462,5.4699,5.462,5.4699,706000.0
2007-04-11 12:30:00,6.98,6.99,6.97,6.99,868800.0,5.4699,5.4777,5.462,5.4777,868800.0
2007-04-11 13:00:00,6.99,7.0,6.98,7.0,956800.0,5.4777,5.4856,5.4699,5.4856,956800.0
2007-04-11 13:30:00,7.0,7.0,6.98,6.98,163600.0,5.4856,5.4856,5.4699,5.4699,163600.0
2007-04-11 14:00:00,6.98,6.98,6.94,6.95,883600.0,5.4699,5.4699,5.4385,5.4464,883600.0
2007-04-11 14:30:00,6.94,6.95,6.93,6.93,774000.0,5.4385,5.4464,5.4307,5.4307,774000.0
2007-04-11 15:00:00,6.93,6.95,6.93,6.94,412800.0,5.4307,5.4464,5.4307,5.4385,412800.0
2007-04-11 15:30:00,6.94,6.96,6.93,6.95,870000.0,5.4385,5.4542,5.4307,5.4464,870000.0
2007-04-12 09:30:00,6.93,6.98,6.88,6.92,1752400.0,5.4307,5.4699,5.3915,5.4229,1752400.0
2007-04-12 10:00:00,6.92,6.99,6.92,6.98,1186000.0,5.4229,5.4777,5.4229,5.4699,1186000.0
2007-04-12 10:30:00,6.99,7.02,6.97,7.02,724000.0,5.4777,5.5012,5.462,5.5012,724000.0
2007-04-12 11:00:00,7.02,7.03,7.01,7.01,474400.0,5.5012,5.5091,5.4934,5.4934,474400.0
2007-04-12 11:30:00,7.01,7.01,6.99,7.01,526400.0,5.4934,5.4934,5.4777,5.4934,526400.0
2007-04-12 12:00:00,7.0,7.02,7.0,7.01,369200.0,5.4856,5.5012,5.4856,5.4934,369200.0
2007-04-12 12:30:00,7.01,7.02,7.0,7.01,298800.0,5.4934,5.5012,5.4856,5.4934,298800.0
2007-04-12 13:00:00,7.0,7.02,7.0,7.02,320400.0,5.4856,5.5012,5.4856,5.5012,320400.0
2007-04-12 13:30:00,7.02,7.05,7.02,7.03,604000.0,5.5012,5.5247,5.5012,5.5091,604000.0
2007-04-12 14:00:00,7.03,7.03,7.0,7.01,570800.0,5.5091,5.5091,5.4856,5.4934,570800.0
2007-04-12 14:30:00,7.01,7.01,7.0,7.0,868400.0,5.4934,5.4934,5.4856,5.4856,868400.0
2007-04-12 15:00:00,7.0,7.0,6.97,6.98,831600.0,5.4856,5.4856,5.462,5.4699,831600.0
2007-04-12 15:30:00,6.97,6.98,6.97,6.98,1640800.0,5.462,5.4699,5.462,5.4699,1640800.0
2007-04-13 09:30:00,7.08,7.08,6.99,7.01,1236400.0,5.5482,5.5482,5.4777,5.4934,1236400.0
2007-04-13 10:00:00,7.01,7.01,6.96,6.96,825600.0,5.4934,5.4934,5.4542,5.4542,825600.0
2007-04-13 10:30:00,6.96,7.0,6.96,6.99,539200.0,5.4542,5.4856,5.4542,5.4777,539200.0
2007-04-13 11:00:00,6.99,6.99,6.97,6.98,492800.0,5.4777,5.4777,5.462,5.4699,492800.0
2007-04-13 11:30:00,6.99,7.02,6.98,7.01,485600.0,5.4777,5.5012,5.4699,5.4934,485600.0
2007-04-13 12:00:00,7.01,7.02,7.01,7.01,393200.0,5.4934,5.5012,5.4934,5.4934,393200.0
2007-04-13 12:30:00,7.01,7.01,6.98,6.98,459600.0,5.4934,5.4934,5.4699,5.4699,459600.0
2007-04-13 13:00:00,6.98,7.0,6.98,7.0,593200.0,5.4699,5.4856,5.4699,5.4856,593200.0
2007-04-13 13:30:00,7.0,7.01,7.0,7.01,553200.0,5.4856,5.4934,5.4856,5.4934,553200.0
2007-04-13 14:00:00,7.01,7.01,6.97,6.98,1258000.0,5.4934,5.4934,5.462,5.4699,1258000.0
2007-04-13 14:30:00,6.97,6.98,6.97,6.98,1877600.0,5.462,5.4699,5.462,5.4699,1877600.0
2007-04-13 15:00:00,6.98,6.98,6.97,6.98,1329200.0,5.4699,5.4699,5.462,5.4699,1329200.0
2007-04-13 15:30:00,6.98,6.99,6.97,6.98,1512400.0,5.4699,5.4777,5.462,5.4699,1512400.0
2007-04-16 09:30:00,7.0,7.05,7.0,7.02,744000.0,5.4856,5.5247,5.4856,5.5012,744000.0
2007-04-16 10:00:00,7.02,7.02,7.0,7.01,717200.0,5.5012,5.5012,5.4856,5.4934,717200.0
2007-04-16 10:30:00,7.01,7.07,7.01,7.07,1454400.0,5.4934,5.5404,5.4934,5.5404,1454400.0
2007-04-16 11:00:00,7.07,7.09,7.07,7.08,1342800.0,5.5404,5.5561,5.5404,5.5482,1342800.0
2007-04-16 11:30:00,7.07,7.09,7.07,7.08,537600.0,5.5404,5.5561,5.5404,5.5482,537600.0
2007-04-16 12:00:00,7.08,7.09,7.08,7.08,570000.0,5.5482,5.5561,5.5482,5.5482,570000.0
2007-04-16 12:30:00,7.08,7.1,7.08,7.1,703200.0,5.5482,5.5639,5.5482,5.5639,703200.0
2007-04-16 13:00:00,7.09,7.1,7.07,7.07,994000.0,5.5561,5.5639,5.5404,5.5404,994000.0
2007-04-16 13:30:00,7.07,7.07,7.05,7.05,383600.0,5.5404,5.5404,5.5247,5.5247,383600.0
2007-04-16 14:00:00,7.05,7.08,7.05,7.06,1009200.0,5.5247,5.5482,5.5247,5.5326,1009200.0
2007-04-16 14:30:00,7.07,7.08,7.06,7.07,993600.0,5.5404,5.5482,5.5326,5.5404,993600.0
2007-04-16 15:00:00,7.07,7.08,7.07,7.08,1248000.0,5.5404,5.5482,5.5404,5.5482,1248000.0
2007-04-16 15:30:00,7.08,7.1,7.07,7.09,1693600.0,5.5482,5.5639,5.5404,5.5561,1693600.0
2007-04-17 09:30:00,7.09,7.11,7.07,7.1,1157200.0,5.5561,5.5718,5.5404,5.5639,1157200.0
2007-04-17 10:00:00,7.1,7.1,7.08,7.09,964800.0,5.5639,5.5639,5.5482,5.5561,964800.0
2007-04-17 10:30:00,7.09,7.1,7.07,7.09,774400.0,5.5561,5.5639,5.5404,5.5561,774400.0
2007-04-17 11:00:00,7.09,7.1,7.09,7.1,325600.0,5.5561,5.5639,5.5561,5.5639,325600.0
2007-04-17 11:30:00,7.1,7.1,7.08,7.08,474000.0,5.5639,5.5639,5.5482,5.5482,474000.0
2007-04-17 12:00:00,7.08,7.09,7.06,7.07,1020800.0,5.5482,5.5561,5.5326,5.5404,1020800.0
2007-04-17 12:30:00,7.07,7.08,7.07,7.08,2200000.0,5.5404,5.5482,5.5404,5.5482,2200000.0
2007-04-17 13:00:00,7.08,7.08,7.07,7.07,755600.0,5.5482,5.5482,5.5404,5.5404,755600.0
2007-04-17 13:30:00,7.07,7.09,7.07,7.08,1096400.0,5.5404,5.5561,5.5404,5.5482,1096400.0
2007-04-17 14:00:00,7.08,7.1,7.08,7.08,347200.0,5.5482,5.5639,5.5482,5.5482,347200.0
2007-04-17 14:30:00,7.09,7.09,7.07,7.07,465600.0,5.5561,5.5561,5.5404,5.5404,465600.0
2007-04-17 15:00:00,7.08,7.08,7.06,7.07,773600.0,5.5482,5.5482,5.5326,5.5404,773600.0
2007-04-17 15:30:00,7.07,7.08,7.07,7.08,575200.0,5.5404,5.5482,5.5404,5.5482,575200.0
2007-04-18 09:30:00,7.04,7.06,7.03,7.06,534800.0,5.5169,5.5326,5.5091,5.5326,534800.0
2007-04-18 10:00:00,7.06,7.06,7.04,7.04,1096800.0,5.5326,5.5326,5.5169,5.5169,1096800.0
2007-04-18 10:30:00,7.04,7.06,7.03,7.03,812800.0,5.5169,5.5326,5.5091,5.5091,812800.0
2007-04-18 11:00:00,7.03,7.08,7.03,7.08,784800.0,5.5091,5.5482,5.5091,5.5482,784800.0
2007-04-18 11:30:00,7.08,7.11,7.08,7.11,1184400.0,5.5482,5.5718,5.5482,5.5718,1184400.0
2007-04-18 12:00:00,7.11,7.12,7.1,7.12,677600.0,5.5718,5.5796,5.5639,5.5796,677600.0
2007-04-18 12:30:00,7.12,7.12,7.1,7.1,542400.0,5.5796,5.5796,5.5639,5.5639,542400.0
2007-04-18 13:00:00,7.1,7.1,7.08,7.09,388800.0,5.5639,5.5639,5.5482,5.5561,388800.0
2007-04-18 13:30:00,7.09,7.1,7.08,7.09,590800.0,5.5561,5.5639,5.5482,5.5561,590800.0
2007-04-18 14:00:00,7.09,7.11,7.09,7.11,792000.0,5.5561,5.5718,5.5561,5.5718,792000.0
2007-04-18 14:30:00,7.11,7.12,7.11,7.12,442800.0,5.5718,5.5796,5.5718,5.5796,442800.0
2007-04-18 15:00:00,7.12,7.13,7.11,7.12,707600.0,5.5796,5.5874,5.5718,5.5796,707600.0
2007-04-18 15:30:00,7.12,7.12,7.1,7.1,860000.0,5.5796,5.5796,5.5639,5.5639,860000.0
2007-04-19 09:30:00,7.08,7.14,7.08,7.13,1056800.0,5.5482,5.5953,5.5482,5.5874,1056800.0
2007-04-19 10:00:00,7.13,7.16,7.13,7.15,1621200.0,5.5874,5.6109,5.5874,5.6031,1621200.0
2007-04-19 10:30:00,7.15,7.15,7.13,7.14,1168800.0,5.6031,5.6031,5.5874,5.5953,1168800.0
2007-04-19 11:00:00,7.14,7.14,7.13,7.14,988000.0,5.5953,5.5953,5.5874,5.5953,988000.0
2007-04-19 11:30:00,7.14,7.21,7.14,7.19,1776800.0,5.5953,5.6501,5.5953,5.6344,1776800.0
2007-04-19 12:00:00,7.19,7.2,7.16,7.2,1491200.0,5.6344,5.6423,5.6109,5.6423,1491200.0
2007-04-19 12:30:00,7.2,7.2,7.17,7.18,666800.0,5.6423,5.6423,5.6188,5.6266,666800.0
2007-04-19 13:00:00,7.18,7.2,7.18,7.19,610800.0,5.6266,5.6423,5.6266,5.6344,610800.0
2007-04-19 13:30:00,7.19,7.19,7.17,7.17,555600.0,5.6344,5.6344,5.6188,5.6188,555600.0
2007-04-19 14:00:00,7.17,7.22,7.13,7.14,1220000.0,5.6188,5.658,5.5874,5.5953,1220000.0
2007-04-19 14:30:00,7.14,7.15,7.13,7.15,1461200.0,5.5953,5.6031,5.5874,5.6031,1461200.0
2007-04-19 15:00:00,7.15,7.18,7.15,7.17,660800.0,5.6031,5.6266,5.6031,5.6188,660800.0
2007-04-19 15:30:00,7.17,7.17,7.14,7.16,1923600.0,5.6188,5.6188,5.5953,5.6109,1923600.0
2007-04-20 09:30:00,7.25,7.25,7.19,7.23,3174400.0,5.6815,5.6815,5.6344,5.6658,3174400.0
2007-04-20 10:00:00,7.23,7.24,7.19,7.2,973600.0,5.6658,5.6736,5.6344,5.6423,973600.0
2007-04-20 10:30:00,7.2,7.22,7.2,7.21,924000.0,5.6423,5.658,5.6423,5.6501,924000.0
2007-04-20 11:00:00,7.21,7.22,7.21,7.21,381200.0,5.6501,5.658,5.6501,5.6501,381200.0
2007-04-20 11:30:00,7.21,7.23,7.2,7.2,565200.0,5.6501,5.6658,5.6423,5.6423,565200.0
2007-04-20 12:00:00,7.2,7.23,7.2,7.22,378800.0,5.6423,5.6658,5.6423,5.658,378800.0
2007-04-20 12:30:00,7.21,7.23,7.2,7.22,452800.0,5.6501,5.6658,5.6423,5.658,452800.0
2007-04-20 13:00:00,7.23,7.23,7.22,7.23,572400.0,5.6658,5.6658,5.658,5.6658,572400.0
2007-04-20 13:30:00,7.23,7.23,7.21,7.21,271200.0,5.6658,5.6658,5.6501,5.6501,271200.0
2007-04-20 14:00:00,7.21,7.25,7.21,7.25,471200.0,5.6501,5.6815,5.6501,5.6815,471200.0
2007-04-20 14:30:00,7.25,7.26,7.25,7.25,830800.0,5.6815,5.6893,5.6815,5.6815,830800.0
2007-04-20 15:00:00,7.25,7.26,7.24,7.24,406800.0,5.6815,5.6893,5.6736,5.6736,406800.0
2007-04-20 15:30:00,7.24,7.25,7.23,7.25,906400.0,5.6736,5.6815,5.6658,5.6815,906400.0
2007-04-23 09:30:00,7.46,7.46,7.2,7.23,744800.0,5.846,5.846,5.6423,5.6658,744800.0
2007-04-23 10:00:00,7.24,7.24,7.21,7.22,902000.0,5.6736,5.6736,5.6501,5.658,902000.0
2007-04-23 10:30:00,7.22,7.22,7.21,7.21,1131600.0,5.658,5.658,5.6501,5.6501,1131600.0
2007-04-23 11:00:00,7.21,7.22,7.19,7.2,1090800.0,5.6501,5.658,5.6344,5.6423,1090800.0
2007-04-23 11:30:00,7.2,7.2,7.18,7.18,316400.0,5.6423,5.6423,5.6266,5.6266,316400.0
2007-04-23 12:00:00,7.18,7.18,7.18,7.18,382000.0,5.6266,5.6266,5.6266,5.6266,382000.0
2007-04-23 12:30:00,7.18,7.19,7.18,7.19,433200.0,5.6266,5.6344,5.6266,5.6344,433200.0
2007-04-23 13:00:00,7.19,7.2,7.19,7.2,420000.0,5.6344,5.6423,5.6344,5.6423,420000.0
2007-04-23 13:30:00,7.2,7.2,7.16,7.16,499200.0,5.6423,5.6423,5.6109,5.6109,499200.0
2007-04-23 14:00:00,7.16,7.18,7.15,7.17,944400.0,5.6109,5.6266,5.6031,5.6188,944400.0
2007-04-23 14:30:00,7.17,7.17,7.15,7.16,520800.0,5.6188,5.6188,5.6031,5.6109,520800.0
2007-04-23 15:00:00,7.17,7.17,7.16,7.17,1271200.0,5.6188,5.6188,5.6109,5.6188,1271200.0
2007-04-23 15:30:00,7.16,7.17,7.13,7.15,2713600.0,5.6109,5.6188,5.5874,5.6031,2713600.0
2007-04-24 09:30:00,7.12,7.12,7.02,7.07,1888800.0,5.5796,5.5796,5.5012,5.5404,1888800.0
2007-04-24 10:00:00,7.07,7.07,7.03,7.05,1652800.0,5.5404,5.5404,5.5091,5.5247,1652800.0
2007-04-24 10:30:00,7.05,7.05,7.03,7.04,712800.0,5.5247,5.5247,5.5091,5.5169,712800.0
2007-04-24 11:00:00,7.04,7.04,7.03,7.03,509600.0,5.5169,5.5169,5.5091,5.5091,509600.0
2007-04-24 11:30:00,7.03,7.04,7.02,7.04,1055200.0,5.5091,5.5169,5.5012,5.5169,1055200.0
2007-04-24 12:00:00,7.04,7.09,7.04,7.08,788400.0,5.5169,5.5561,5.5169,5.5482,788400.0
2007-04-24 12:30:00,7.07,7.08,7.06,7.08,418000.0,5.5404,5.5482,5.5326,5.5482,418000.0
2007-04-24 13:00:00,7.08,7.08,7.06,7.07,539600.0,5.5482,5.5482,5.5326,5.5404,539600.0
2007-04-24 13:30:00,7.08,7.11,7.08,7.1,521200.0,5.5482,5.5718,5.5482,5.5639,521200.0
2007-04-24 14:00:00,7.1,7.12,7.1,7.12,822000.0,5.5639,5.5796,5.5639,5.5796,822000.0
2007-04-24 14:30:00,7.12,7.12,7.1,7.1,1095200.0,5.5796,5.5796,5.5639,5.5639,1095200.0
2007-04-24 15:00:00,7.1,7.13,7.1,7.11,1519600.0,5.5639,5.5874,5.5639,5.5718,1519600.0
2007-04-24 15:30:00,7.12,7.12,7.05,7.08,3166800.0,5.5796,5.5796,5.5247,5.5482,3166800.0
2007-04-25 09:30:00,7.09,7.11,7.08,7.1,1043200.0,5.5561,5.5718,5.5482,5.5639,1043200.0
2007-04-25 10:00:00,7.1,7.11,7.09,7.1,1609200.0,5.5639,5.5718,5.5561,5.5639,1609200.0
2007-04-25 10:30:00,7.1,7.11,7.09,7.1,772800.0,5.5639,5.5718,5.5561,5.5639,772800.0
2007-04-25 11:00:00,7.1,7.1,7.09,7.1,699200.0,5.5639,5.5639,5.5561,5.5639,699200.0
2007-04-25 11:30:00,7.1,7.11,7.09,7.11,1213200.0,5.5639,5.5718,5.5561,5.5718,1213200.0
2007-04-25 12:00:00,7.11,7.11,7.08,7.08,496400.0,5.5718,5.5718,5.5482,5.5482,496400.0
2007-04-25 12:30:00,7.08,7.09,7.08,7.08,280000.0,5.5482,5.5561,5.5482,5.5482,280000.0
2007-04-25 13:00:00,7.08,7.08,7.07,7.07,394400.0,5.5482,5.5482,5.5404,5.5404,394400.0
2007-04-25 13:30:00,7.07,7.1,7.06,7.1,488000.0,5.5404,5.5639,5.5326,5.5639,488000.0
2007-04-25 14:00:00,7.09,7.1,7.08,7.09,483600.0,5.5561,5.5639,5.5482,5.5561,483600.0
2007-04-25 14:30:00,7.09,7.09,7.08,7.09,621600.0,5.5561,5.5561,5.5482,5.5561,621600.0
2007-04-25 15:00:00,7.09,7.1,7.09,7.1,581200.0,5.5561,5.5639,5.5561,5.5639,581200.0
2007-04-25 15:30:00,7.09,7.1,7.08,7.09,1480000.0,5.5561,5.5639,5.5482,5.5561,1480000.0
2007-04-26 09:30:00,7.08,7.1,7.03,7.04,1173600.0,5.5482,5.5639,5.5091,5.5169,1173600.0
2007-04-26 10:00:00,7.04,7.06,7.03,7.04,770800.0,5.5169,5.5326,5.5091,5.5169,770800.0
2007-04-26 10:30:00,7.04,7.06,7.04,7.06,832000.0,5.5169,5.5326,5.5169,5.5326,832000.0
2007-04-26 11:00:00,7.05,7.07,7.05,7.05,476400.0,5.5247,5.5404,5.5247,5.5247,476400.0
2007-04-26 11:30:00,7.05,7.06,7.05,7.05,841600.0,5.5247,5.5326,5.5247,5.5247,841600.0
2007-04-26 12:00:00,7.05,7.06,7.05,7.05,334400.0,5.5247,5.5326,5.5247,5.5247,334400.0
2007-04-26 12:30:00,7.05,7.06,7.04,7.04,604800.0,5.5247,5.5326,5.5169,5.5169,604800.0
2007-04-26 13:00:00,7.04,7.06,7.04,7.05,746800.0,5.5169,5.5326,5.5169,5.5247,746800.0
2007-04-26 13:30:00,7.05,7.07,7.05,7.06,686400.0,5.5247,5.5404,5.5247,5.5326,686400.0
2007-04-26 14:00:00,7.06,7.08,7.06,7.06,492800.0,5.5326,5.5482,5.5326,5.5326,492800.0
2007-04-26 14:30:00,7.07,7.07,7.05,7.05,1990400.0,5.5404,5.5404,5.5247,5.5247,1990400.0
2007-04-26 15:00:00,7.05,7.06,7.05,7.05,1703200.0,5.5247,5.5326,5.5247,5.5247,1703200.0
2007-04-26 15:30:00,7.05,7.06,7.04,7.05,1814400.0,5.5247,5.5326,5.5169,5.5247,1814400.0
2007-04-27 09:30:00,7.15,7.15,7.07,7.07,1608400.0,5.6031,5.6031,5.5404,5.5404,1608400.0
2007-04-27 10:00:00,7.07,7.08,7.06,7.08,1149600.0,5.5404,5.5482,5.5326,5.5482,1149600.0
2007-04-27 10:30:00,7.08,7.08,7.05,7.06,1058400.0,5.5482,5.5482,5.5247,5.5326,1058400.0
2007-04-27 11:00:00,7.06,7.07,7.06,7.06,713200.0,5.5326,5.5404,5.5326,5.5326,713200.0
2007-04-27 11:30:00,7.06,7.07,7.06,7.07,597200.0,5.5326,5.5404,5.5326,5.5404,597200.0
2007-04-27 12:00:00,7.07,7.09,7.07,7.09,587600.0,5.5404,5.5561,5.5404,5.5561,587600.0
2007-04-27 12:30:00,7.09,7.1,7.09,7.1,507600.0,5.5561,5.5639,5.5561,5.5639,507600.0
2007-04-27 13:00:00,7.1,7.1,7.08,7.08,287200.0,5.5639,5.5639,5.5482,5.5482,287200.0
2007-04-27 13:30:00,7.08,7.1,7.08,7.09,430800.0,5.5482,5.5639,5.5482,5.5561,430800.0
2007-04-27 14:00:00,7.09,7.1,7.08,7.1,769600.0,5.5561,5.5639,5.5482,5.5639,769600.0
2007-04-27 14:30:00,7.1,7.13,7.1,7.13,935200.0,5.5639,5.5874,5.5639,5.5874,935200.0
2007-04-27 15:00:00,7.13,7.13,7.12,7.12,895200.0,5.5874,5.5874,5.5796,5.5796,895200.0
2007-04-27 15:30:00,7.12,7.12,7.09,7.1,1660400.0,5.5796,5.5796,5.5561,5.5639,1660400.0
2007-04-30 09:30:00,7.09,7.1,7.06,7.06,1284800.0,5.5561,5.5639,5.5326,5.5326,1284800.0
2007-04-30 10:00:00,7.06,7.1,7.06,7.08,500800.0,5.5326,5.5639,5.5326,5.5482,500800.0
2007-04-30 10:30:00,7.08,7.11,7.08,7.11,624000.0,5.5482,5.5718,5.5482,5.5718,624000.0
2007-04-30 11:00:00,7.11,7.12,7.11,7.11,365600.0,5.5718,5.5796,5.5718,5.5718,365600.0
2007-04-30 11:30:00,7.11,7.11,7.08,7.08,632800.0,5.5718,5.5718,5.5482,5.5482,632800.0
2007-04-30 12:00:00,7.08,7.1,7.08,7.09,629600.0,5.5482,5.5639,5.5482,5.5561,629600.0
2007-04-30 12:30:00,7.09,7.1,7.09,7.09,404400.0,5.5561,5.5639,5.5561,5.5561,404400.0
2007-04-30 13:00:00,7.09,7.09,7.07,7.07,466400.0,5.5561,5.5561,5.5404,5.5404,466400.0
2007-04-30 13:30:00,7.07,7.09,7.07,7.08,667200.0,5.5404,5.5561,5.5404,5.5482,667200.0
2007-04-30 14:00:00,7.08,7.09,7.07,7.07,793200.0,5.5482,5.5561,5.5404,5.5404,793200.0
2007-04-30 14:30:00,7.07,7.07,7.02,7.04,1329600.0,5.5404,5.5404,5.5012,5.5169,1329600.0
2007-04-30 15:00:00,7.04,7.05,7.02,7.03,1082800.0,5.5169,5.5247,5.5012,5.5091,1082800.0
2007-04-30 15:30:00,7.03,7.04,6.96,6.97,4806400.0,5.5091,5.5169,5.4542,5.462,4806400.0
2007-05-01 09:30:00,6.9,7.0,6.9,6.93,1720800.0,5.4072,5.4856,5.4072,5.4307,1720800.0
2007-05-01 10:00:00,6.93,6.95,6.91,6.92,2124000.0,5.4307,5.4464,5.415,5.4229,2124000.0
2007-05-01 10:30:00,6.92,6.96,6.91,6.96,1735200.0,5.4229,5.4542,5.415,5.4542,1735200.0
2007-05-01 11:00:00,6.96,7.0,6.93,6.99,616800.0,5.4542,5.4856,5.4307,5.4777,616800.0
2007-05-01 11:30:00,6.99,7.01,6.97,6.97,494800.0,5.4777,5.4934,5.462,5.462,494800.0
2007-05-01 12:00:00,6.97,6.99,6.97,6.99,586400.0,5.462,5.4777,5.462,5.4777,586400.0
2007-05-01 12:30:00,6.99,7.0,6.99,7.0,511600.0,5.4777,5.4856,5.4777,5.4856,511600.0
2007-05-01 13:00:00,7.0,7.01,6.99,7.0,593200.0,5.4856,5.4934,5.4777,5.4856,593200.0
2007-05-01 13:30:00,7.0,7.03,7.0,7.03,832800.0,5.4856,5.5091,5.4856,5.5091,832800.0
2007-05-01 14:00:00,7.03,7.03,7.0,7.02,756400.0,5.5091,5.5091,5.4856,5.5012,756400.0
2007-05-01 14:30:00,7.02,7.05,7.02,7.03,954800.0,5.5012,5.5247,5.5012,5.5091,954800.0
2007-05-01 15:00:00,7.03,7.03,7.01,7.01,707200.0,5.5091,5.5091,5.4934,5.4934,707200.0
2007-05-01 15:30:00,7.02,7.05,7.01,7.04,2620000.0,5.5012,5.5247,5.4934,5.5169,2620000.0
2007-05-02 09:30:00,7.05,7.11,7.03,7.1,1095200.0,5.5247,5.5718,5.5091,5.5639,1095200.0
2007-05-02 10:00:00,7.1,7.12,7.09,7.09,996400.0,5.5639,5.5796,5.5561,5.5561,996400.0
2007-05-02 10:30:00,7.09,7.11,7.09,7.1,704000.0,5.5561,5.5718,5.5561,5.5639,704000.0
2007-05-02 11:00:00,7.1,7.11,7.1,7.1,684000.0,5.5639,5.5718,5.5639,5.5639,684000.0
2007-05-02 11:30:00,7.1,7.1,7.1,7.1,465200.0,5.5639,5.5639,5.5639,5.5639,465200.0
2007-05-02 12:00:00,7.1,7.1,7.09,7.1,385200.0,5.5639,5.5639,5.5561,5.5639,385200.0
2007-05-02 12:30:00,7.1,7.1,7.09,7.09,483200.0,5.5639,5.5639,5.5561,5.5561,483200.0
2007-05-02 13:00:00,7.09,7.11,7.09,7.11,216400.0,5.5561,5.5718,5.5561,5.5718,216400.0
2007-05-02 13:30:00,7.11,7.12,7.1,7.11,370800.0,5.5718,5.5796,5.5639,5.5718,370800.0
2007-05-02 14:00:00,7.11,7.12,7.1,7.12,439600.0,5.5718,5.5796,5.5639,5.5796,439600.0
2007-05-02 14:30:00,7.12,7.12,7.1,7.11,988800.0,5.5796,5.5796,5.5639,5.5718,988800.0
2007-05-02 15:00:00,7.11,7.12,7.1,7.11,1290000.0,5.5718,5.5796,5.5639,5.5718,1290000.0
2007-05-02 15:30:00,7.11,7.12,7.08,7.1,2124400.0,5.5718,5.5796,5.5482,5.5639,2124400.0
2007-05-03 09:30:00,7.1,7.11,7.04,7.05,1312400.0,5.5639,5.5718,5.5169,5.5247,1312400.0
2007-05-03 10:00:00,7.05,7.07,7.01,7.04,931600.0,5.5247,5.5404,5.4934,5.5169,931600.0
2007-05-03 10:30:00,7.03,7.09,7.03,7.09,944400.0,5.5091,5.5561,5.5091,5.5561,944400.0
2007-05-03 11:00:00,7.09,7.09,7.06,7.08,486400.0,5.5561,5.5561,5.5326,5.5482,486400.0
2007-05-03 11:30:00,7.08,7.08,7.04,7.05,346800.0,5.5482,5.5482,5.5169,5.5247,346800.0
2007-05-03 12:00:00,7.05,7.06,7.03,7.03,756400.0,5.5247,5.5326,5.5091,5.5091,756400.0
2007-05-03 12:30:00,7.03,7.04,7.01,7.02,393600.0,5.5091,5.5169,5.4934,5.5012,393600.0
2007-05-03 13:00:00,7.02,7.02,7.01,7.01,278000.0,5.5012,5.5012,5.4934,5.4934,278000.0
2007-05-03 13:30:00,7.01,7.04,7.01,7.04,705600.0,5.4934,5.5169,5.4934,5.5169,705600.0
2007-05-03 14:00:00,7.04,7.05,7.03,7.04,388400.0,5.5169,5.5247,5.5091,5.5169,388400.0
2007-05-03 14:30:00,7.04,7.05,7.03,7.04,372400.0,5.5169,5.5247,5.5091,5.5169,372400.0
2007-05-03 15:00:00,7.05,7.05,7.03,7.03,471200.0,5.5247,5.5247,5.5091,5.5091,471200.0
2007-05-03 15:30:00,7.03,7.04,7.03,7.03,1306400.0,5.5091,5.5169,5.5091,5.5091,1306400.0
2007-05-04 09:30:00,7.05,7.06,7.01,7.04,928000.0,5.5247,5.5326,5.4934,5.5169,928000.0
2007-05-04 10:00:00,7.04,7.05,7.02,7.03,633200.0,5.5169,5.5247,5.5012,5.5091,633200.0
2007-05-04 10:30:00,7.03,7.03,7.01,7.02,477200.0,5.5091,5.5091,5.4934,5.5012,477200.0
2007-05-04 11:00:00,7.03,7.03,7.02,7.03,376800.0,5.5091,5.5091,5.5012,5.5091,376800.0
2007-05-04 11:30:00,7.03,7.03,7.02,7.03,382000.0,5.5091,5.5091,5.5012,5.5091,382000.0
2007-05-04 12:00:00,7.03,7.04,7.01,7.02,580000.0,5.5091,5.5169,5.4934,5.5012,580000.0
2007-05-04 12:30:00,7.02,7.02,7.0,7.0,637600.0,5.5012,5.5012,5.4856,5.4856,637600.0
2007-05-04 13:00:00,7.01,7.01,7.0,7.0,583200.0,5.4934,5.4934,5.4856,5.4856,583200.0
2007-05-04 13:30:00,7.0,7.0,6.99,6.99,806000.0,5.4856,5.4856,5.4777,5.4777,806000.0
2007-05-04 14:00:00,7.0,7.02,6.99,7.01,613600.0,5.4856,5.5012,5.4777,5.4934,613600.0
2007-05-04 14:30:00,7.01,7.01,7.0,7.0,840800.0,5.4934,5.4934,5.4856,5.4856,840800.0
2007-05-04 15:00:00,7.0,7.02,7.0,7.02,944400.0,5.4856,5.5012,5.4856,5.5012,944400.0
2007-05-04 15:30:00,7.02,7.02,7.0,7.01,1574800.0,5.5012,5.5012,5.4856,5.4934,1574800.0
2007-05-07 09:30:00,6.99,7.01,6.98,7.0,933600.0,5.4777,5.4934,5.4699,5.4856,933600.0
2007-05-07 10:00:00,7.0,7.04,7.0,7.03,625200.0,5.4856,5.5169,5.4856,5.5091,625200.0
2007-05-07 10:30:00,7.03,7.03,7.02,7.02,678000.0,5.5091,5.5091,5.5012,5.5012,678000.0
2007-05-07 11:00:00,7.02,7.04,7.02,7.04,478400.0,5.5012,5.5169,5.5012,5.5169,478400.0
2007-05-07 11:30:00,7.04,7.05,7.03,7.04,671200.0,5.5169,5.5247,5.5091,5.5169,671200.0
2007-05-07 12:00:00,7.04,7.07,7.04,7.07,432400.0,5.5169,5.5404,5.5169,5.5404,432400.0
2007-05-07 12:30:00,7.07,7.08,7.06,7.08,414000.0,5.5404,5.5482,5.5326,5.5482,414000.0
2007-05-07 13:00:00,7.08,7.08,7.05,7.06,449600.0,5.5482,5.5482,5.5247,5.5326,449600.0
2007-05-07 13:30:00,7.06,7.06,7.05,7.06,250800.0,5.5326,5.5326,5.5247,5.5326,250800.0
2007-05-07 14:00:00,7.06,7.06,7.06,7.06,460000.0,5.5326,5.5326,5.5326,5.5326,460000.0
2007-05-07 14:30:00,7.06,7.07,7.05,7.06,283600.0,5.5326,5.5404,5.5247,5.5326,283600.0
2007-05-07 15:00:00,7.06,7.06,7.04,7.05,581600.0,5.5326,5.5326,5.5169,5.5247,581600.0
2007-05-07 15:30:00,7.05,7.06,7.05,7.05,884800.0,5.5247,5.5326,5.5247,5.5247,884800.0
2007-05-08 09:30:00,7.03,7.06,6.98,6.98,1796000.0,5.527,5.5506,5.4877,5.4877,1796000.0
2007-05-08 10:00:00,6.98,6.99,6.95,6.97,809200.0,5.4877,5.4955,5.4641,5.4798,809200.0
2007-05-08 10:30:00,6.97,6.99,6.96,6.98,493600.0,5.4798,5.4955,5.472,5.4877,493600.0
2007-05-08 11:00:00,6.98,6.99,6.97,6.97,562800.0,5.4877,5.4955,5.4798,5.4798,562800.0
2007-05-08 11:30:00,6.97,6.97,6.95,6.95,606000.0,5.4798,5.4798,5.4641,5.4641,606000.0
2007-05-08 12:00:00,6.95,6.95,6.92,6.93,940000.0,5.4641,5.4641,5.4405,5.4484,940000.0
2007-05-08 12:30:00,6.93,6.95,6.93,6.95,740000.0,5.4484,5.4641,5.4484,5.4641,740000.0
2007-05-08 13:00:00,6.95,6.96,6.94,6.95,1178000.0,5.4641,5.472,5.4562,5.4641,1178000.0
2007-05-08 13:30:00,6.95,6.95,6.93,6.93,555600.0,5.4641,5.4641,5.4484,5.4484,555600.0
2007-05-08 14:00:00,6.93,6.94,6.93,6.93,954400.0,5.4484,5.4562,5.4484,5.4484,954400.0
2007-05-08 14:30:00,6.93,6.93,6.91,6.92,1020400.0,5.4484,5.4484,5.4326,5.4405,1020400.0
2007-05-08 15:00:00,6.92,6.93,6.9,6.92,1270000.0,5.4405,5.4484,5.4248,5.4405,1270000.0
2007-05-08 15:30:00,6.92,6.94,6.91,6.92,2609600.0,5.4405,5.4562,5.4326,5.4405,2609600.0
2007-05-09 09:30:00,6.92,6.97,6.91,6.96,1346800.0,5.4405,5.4798,5.4326,5.472,1346800.0
2007-05-09 10:00:00,6.96,7.0,6.96,6.99,2773200.0,5.472,5.5034,5.472,5.4955,2773200.0
2007-05-09 10:30:00,6.99,6.99,6.98,6.99,1592800.0,5.4955,5.4955,5.4877,5.4955,1592800.0
2007-05-09 11:00:00,6.99,7.02,6.99,7.01,1114000.0,5.4955,5.5191,5.4955,5.5113,1114000.0
2007-05-09 11:30:00,7.01,7.02,7.0,7.02,1356400.0,5.5113,5.5191,5.5034,5.5191,1356400.0
2007-05-09 12:00:00,7.02,7.03,7.0,7.01,800400.0,5.5191,5.527,5.5034,5.5113,800400.0
2007-05-09 12:30:00,7.01,7.02,7.0,7.01,2564000.0,5.5113,5.5191,5.5034,5.5113,2564000.0
2007-05-09 13:00:00,7.01,7.04,7.0,7.03,1059600.0,5.5113,5.5348,5.5034,5.527,1059600.0
2007-05-09 13:30:00,7.03,7.03,7.02,7.03,566000.0,5.527,5.527,5.5191,5.527,566000.0
2007-05-09 14:00:00,7.03,7.04,6.99,7.01,1468000.0,5.527,5.5348,5.4955,5.5113,1468000.0
2007-05-09 14:30:00,7.01,7.06,7.0,7.04,801600.0,5.5113,5.5506,5.5034,5.5348,801600.0
2007-05-09 15:00:00,7.04,7.05,7.02,7.04,585200.0,5.5348,5.5427,5.5191,5.5348,585200.0
2007-05-09 15:30:00,7.04,7.04,7.02,7.04,1372000.0,5.5348,5.5348,5.5191,5.5348,1372000.0
2007-05-10 09:30:00,7.04,7.15,7.0,7.15,1859600.0,5.5348,5.6213,5.5034,5.6213,1859600.0
2007-05-10 10:00:00,7.15,7.26,7.15,7.24,2826800.0,5.6213,5.7078,5.6213,5.6921,2826800.0
2007-05-10 10:30:00,7.24,7.25,7.16,7.16,1032800.0,5.6921,5.6999,5.6292,5.6292,1032800.0
2007-05-10 11:00:00,7.16,7.17,7.13,7.15,866800.0,5.6292,5.6371,5.6056,5.6213,866800.0
2007-05-10 11:30:00,7.15,7.16,7.12,7.14,1060800.0,5.6213,5.6292,5.5977,5.6135,1060800.0
2007-05-10 12:00:00,7.14,7.15,7.12,7.15,2078400.0,5.6135,5.6213,5.5977,5.6213,2078400.0
2007-05-10 12:30:00,7.15,7.18,7.14,7.16,516800.0,5.6213,5.6449,5.6135,5.6292,516800.0
2007-05-10 13:00:00,7.16,7.18,7.16,7.17,843200.0,5.6292,5.6449,5.6292,5.6371,843200.0
2007-05-10 13:30:00,7.16,7.18,7.14,7.16,1330800.0,5.6292,5.6449,5.6135,5.6292,1330800.0
2007-05-10 14:00:00,7.16,7.18,7.15,7.17,775200.0,5.6292,5.6449,5.6213,5.6371,775200.0
2007-05-10 14:30:00,7.16,7.17,7.15,7.16,1035600.0,5.6292,5.6371,5.6213,5.6292,1035600.0
2007-05-10 15:00:00,7.16,7.16,7.15,7.15,1192400.0,5.6292,5.6292,5.6213,5.6213,1192400.0
2007-05-10 15:30:00,7.15,7.16,7.14,7.15,1891200.0,5.6213,5.6292,5.6135,5.6213,1891200.0
2007-05-11 09:30:00,7.13,7.16,7.08,7.08,1050000.0,5.6056,5.6292,5.5663,5.5663,1050000.0
2007-05-11 10:00:00,7.09,7.1,7.03,7.04,1043600.0,5.5742,5.582,5.527,5.5348,1043600.0
2007-05-11 10:30:00,7.04,7.06,7.04,7.05,821200.0,5.5348,5.5506,5.5348,5.5427,821200.0
2007-05-11 11:00:00,7.05,7.05,7.0,7.01,748400.0,5.5427,5.5427,5.5034,5.5113,748400.0
2007-05-11 11:30:00,7.02,7.03,7.02,7.02,886400.0,5.5191,5.527,5.5191,5.5191,886400.0
2007-05-11 12:00:00,7.02,7.03,7.02,7.03,871600.0,5.5191,5.527,5.5191,5.527,871600.0
2007-05-11 12:30:00,7.03,7.04,7.02,7.03,746400.0,5.527,5.5348,5.5191,5.527,746400.0
2007-05-11 13:00:00,7.03,7.04,7.02,7.03,632800.0,5.527,5.5348,5.5191,5.527,632800.0
2007-05-11 13:30:00,7.03,7.03,7.02,7.02,394000.0,5.527,5.527,5.5191,5.5191,394000.0
2007-05-11 14:00:00,7.02,7.04,7.02,7.03,806400.0,5.5191,5.5348,5.5191,5.527,806400.0
2007-05-11 14:30:00,7.03,7.04,7.02,7.03,646800.0,5.527,5.5348,5.5191,5.527,646800.0
2007-05-11 15:00:00,7.03,7.04,7.02,7.03,874400.0,5.527,5.5348,5.5191,5.527,874400.0
2007-05-11 15:30:00,7.03,7.06,7.03,7.04,1618000.0,5.527,5.5506,5.527,5.5348,1618000.0
2007-05-14 09:30:00,7.13,7.16,7.07,7.12,1382800.0,5.6056,5.6292,5.5584,5.5977,1382800.0
2007-05-14 10:00:00,7.12,7.12,7.08,7.09,1244800.0,5.5977,5.5977,5.5663,5.5742,1244800.0
2007-05-14 10:30:00,7.09,7.1,7.07,7.08,759200.0,5.5742,5.582,5.5584,5.5663,759200.0
2007-05-14 11:00:00,7.08,7.12,7.06,7.11,815200.0,5.5663,5.5977,5.5506,5.5899,815200.0
2007-05-14 11:30:00,7.1,7.12,7.1,7.11,740400.0,5.582,5.5977,5.582,5.5899,740400.0
2007-05-14 12:00:00,7.11,7.14,7.11,7.12,289200.0,5.5899,5.6135,5.5899,5.5977,289200.0
2007-05-14 12:30:00,7.12,7.14,7.11,7.12,789600.0,5.5977,5.6135,5.5899,5.5977,789600.0
2007-05-14 13:00:00,7.12,7.13,7.1,7.12,632400.0,5.5977,5.6056,5.582,5.5977,632400.0
2007-05-14 13:30:00,7.12,7.12,7.09,7.09,529600.0,5.5977,5.5977,5.5742,5.5742,529600.0
2007-05-14 14:00:00,7.09,7.11,7.08,7.11,605600.0,5.5742,5.5899,5.5663,5.5899,605600.0
2007-05-14 14:30:00,7.11,7.11,7.09,7.1,675200.0,5.5899,5.5899,5.5742,5.582,675200.0
2007-05-14 15:00:00,7.09,7.1,7.07,7.08,994000.0,5.5742,5.582,5.5584,5.5663,994000.0
2007-05-14 15:30:00,7.08,7.1,7.07,7.08,1390000.0,5.5663,5.582,5.5584,5.5663,1390000.0
2007-05-15 09:30:00,6.98,7.04,6.9,6.94,2414000.0,5.4877,5.5348,5.4248,5.4562,2414000.0
2007-05-15 10:00:00,6.94,7.06,6.94,7.01,2250400.0,5.4562,5.5506,5.4562,5.5113,2250400.0
2007-05-15 10:30:00,7.0,7.0,6.95,6.97,1246800.0,5.5034,5.5034,5.4641,5.4798,1246800.0
2007-05-15 11:00:00,6.97,7.01,6.96,7.01,949200.0,5.4798,5.5113,5.472,5.5113,949200.0
2007-05-15 11:30:00,7.01,7.02,6.94,6.97,3242400.0,5.5113,5.5191,5.4562,5.4798,3242400.0
2007-05-15 12:00:00,6.97,7.0,6.96,6.99,542800.0,5.4798,5.5034,5.472,5.4955,542800.0
2007-05-15 12:30:00,6.99,7.0,6.97,6.97,1418800.0,5.4955,5.5034,5.4798,5.4798,1418800.0
2007-05-15 13:00:00,6.97,6.99,6.96,6.96,870400.0,5.4798,5.4955,5.472,5.472,870400.0
2007-05-15 13:30:00,6.96,6.98,6.95,6.97,708800.0,5.472,5.4877,5.4641,5.4798,708800.0
2007-05-15 14:00:00,6.97,6.97,6.95,6.95,670000.0,5.4798,5.4798,5.4641,5.4641,670000.0
2007-05-15 14:30:00,6.95,6.96,6.94,6.95,875600.0,5.4641,5.472,5.4562,5.4641,875600.0
2007-05-15 15:00:00,6.96,6.97,6.94,6.95,1086400.0,5.472,5.4798,5.4562,5.4641,1086400.0
2007-05-15 15:30:00,6.95,6.97,6.93,6.94,2781600.0,5.4641,5.4798,5.4484,5.4562,2781600.0
2007-05-16 09:30:00,6.94,6.95,6.89,6.9,1257200.0,5.4562,5.4641,5.4169,5.4248,1257200.0
2007-05-16 10:00:00,6.9,6.91,6.88,6.89,1479600.0,5.4248,5.4326,5.4091,5.4169,1479600.0
2007-05-16 10:30:00,6.89,6.89,6.87,6.87,1682800.0,5.4169,5.4169,5.4012,5.4012,1682800.0
2007-05-16 11:00:00,6.87,6.88,6.84,6.87,1129600.0,5.4012,5.4091,5.3776,5.4012,1129600.0
2007-05-16 11:30:00,6.87,6.89,6.85,6.86,1479200.0,5.4012,5.4169,5.3855,5.3933,1479200.0
2007-05-16 12:00:00,6.86,6.87,6.85,6.86,1172000.0,5.3933,5.4012,5.3855,5.3933,1172000.0
2007-05-16 12:30:00,6.86,6.88,6.86,6.88,664800.0,5.3933,5.4091,5.3933,5.4091,664800.0
2007-05-16 13:00:00,6.88,6.88,6.86,6.86,782400.0,5.4091,5.4091,5.3933,5.3933,782400.0
2007-05-16 13:30:00,6.86,6.89,6.86,6.87,711600.0,5.3933,5.4169,5.3933,5.4012,711600.0
2007-05-16 14:00:00,6.87,6.88,6.86,6.86,1266000.0,5.4012,5.4091,5.3933,5.3933,1266000.0
2007-05-16 14:30:00,6.87,6.87,6.86,6.86,1287200.0,5.4012,5.4012,5.3933,5.3933,1287200.0
2007-05-16 15:00:00,6.86,6.88,6.86,6.87,1356000.0,5.3933,5.4091,5.3933,5.4012,1356000.0
2007-05-16 15:30:00,6.87,6.91,6.86,6.9,1740800.0,5.4012,5.4326,5.3933,5.4248,1740800.0
2007-05-17 09:30:00,6.88,6.93,6.85,6.86,1069200.0,5.4091,5.4484,5.3855,5.3933,1069200.0
2007-05-17 10:00:00,6.86,6.89,6.85,6.87,584000.0,5.3933,5.4169,5.3855,5.4012,584000.0
2007-05-17 10:30:00,6.87,6.87,6.86,6.87,870400.0,5.4012,5.4012,5.3933,5.4012,870400.0
2007-05-17 11:00:00,6.87,6.88,6.84,6.86,1709200.0,5.4012,5.4091,5.3776,5.3933,1709200.0
2007-05-17 11:30:00,6.86,6.87,6.85,6.85,872800.0,5.3933,5.4012,5.3855,5.3855,872800.0
2007-05-17 12:00:00,6.85,6.86,6.85,6.85,639200.0,5.3855,5.3933,5.3855,5.3855,639200.0
2007-05-17 12:30:00,6.85,6.86,6.84,6.86,844400.0,5.3855,5.3933,5.3776,5.3933,844400.0
2007-05-17 13:00:00,6.86,6.88,6.85,6.88,1191600.0,5.3933,5.4091,5.3855,5.4091,1191600.0
2007-05-17 13:30:00,6.88,6.88,6.87,6.88,632400.0,5.4091,5.4091,5.4012,5.4091,632400.0
2007-05-17 14:00:00,6.88,6.88,6.87,6.88,547200.0,5.4091,5.4091,5.4012,5.4091,547200.0
2007-05-17 14:30:00,6.88,6.9,6.87,6.89,702400.0,5.4091,5.4248,5.4012,5.4169,702400.0
2007-05-17 15:00:00,6.89,6.9,6.89,6.89,786800.0,5.4169,5.4248,5.4169,5.4169,786800.0
2007-05-17 15:30:00,6.89,6.89,6.87,6.88,1487600.0,5.4169,5.4169,5.4012,5.4091,1487600.0
2007-05-18 09:30:00,6.93,6.95,6.9,6.94,2379200.0,5.4484,5.4641,5.4248,5.4562,2379200.0
2007-05-18 10:00:00,6.94,7.01,6.94,7.0,1132400.0,5.4562,5.5113,5.4562,5.5034,1132400.0
2007-05-18 10:30:00,7.0,7.01,6.88,7.0,1050800.0,5.5034,5.5113,5.4091,5.5034,1050800.0
2007-05-18 11:00:00,7.0,7.0,6.97,6.97,620800.0,5.5034,5.5034,5.4798,5.4798,620800.0
2007-05-18 11:30:00,6.97,7.0,6.96,7.0,743200.0,5.4798,5.5034,5.472,5.5034,743200.0
2007-05-18 12:00:00,7.0,7.03,7.0,7.03,660800.0,5.5034,5.527,5.5034,5.527,660800.0
2007-05-18 12:30:00,7.03,7.04,7.02,7.03,658400.0,5.527,5.5348,5.5191,5.527,658400.0
2007-05-18 13:00:00,7.03,7.05,7.03,7.04,704800.0,5.527,5.5427,5.527,5.5348,704800.0
2007-05-18 13:30:00,7.04,7.04,7.03,7.04,510800.0,5.5348,5.5348,5.527,5.5348,510800.0
2007-05-18 14:00:00,7.04,7.04,7.03,7.04,596400.0,5.5348,5.5348,5.527,5.5348,596400.0
2007-05-18 14:30:00,7.04,7.04,7.03,7.04,560800.0,5.5348,5.5348,5.527,5.5348,560800.0
2007-05-18 15:00:00,7.04,7.06,7.04,7.06,1006800.0,5.5348,5.5506,5.5348,5.5506,1006800.0
2007-05-18 15:30:00,7.06,7.09,7.05,7.08,2005600.0,5.5506,5.5742,5.5427,5.5663,2005600.0
2007-05-21 09:30:00,7.05,7.09,7.04,7.05,846800.0,5.5427,5.5742,5.5348,5.5427,846800.0
2007-05-21 10:00:00,7.05,7.05,7.0,7.01,624000.0,5.5427,5.5427,5.5034,5.5113,624000.0
2007-05-21 10:30:00,7.01,7.04,7.01,7.04,950800.0,5.5113,5.5348,5.5113,5.5348,950800.0
2007-05-21 11:00:00,7.03,7.05,7.03,7.04,430800.0,5.527,5.5427,5.527,5.5348,430800.0
2007-05-21 11:30:00,7.04,7.04,7.03,7.04,250000.0,5.5348,5.5348,5.527,5.5348,250000.0
2007-05-21 12:00:00,7.04,7.05,7.04,7.04,339200.0,5.5348,5.5427,5.5348,5.5348,339200.0
2007-05-21 12:30:00,7.04,7.04,7.02,7.02,392000.0,5.5348,5.5348,5.5191,5.5191,392000.0
2007-05-21 13:00:00,7.03,7.05,7.03,7.05,413600.0,5.527,5.5427,5.527,5.5427,413600.0
2007-05-21 13:30:00,7.05,7.06,7.04,7.05,536000.0,5.5427,5.5506,5.5348,5.5427,536000.0
2007-05-21 14:00:00,7.05,7.06,7.05,7.06,525600.0,5.5427,5.5506,5.5427,5.5506,525600.0
2007-05-21 14:30:00,7.06,7.07,7.05,7.05,483200.0,5.5506,5.5584,5.5427,5.5427,483200.0
2007-05-21 15:00:00,7.05,7.07,7.03,7.05,1248800.0,5.5427,5.5584,5.527,5.5427,1248800.0
2007-05-21 15:30:00,7.05,7.09,7.05,7.07,1900800.0,5.5427,5.5742,5.5427,5.5584,1900800.0
2007-05-22 09:30:00,7.07,7.09,7.03,7.04,733600.0,5.5584,5.5742,5.527,5.5348,733600.0
2007-05-22 10:00:00,7.04,7.06,7.03,7.06,884000.0,5.5348,5.5506,5.527,5.5506,884000.0
2007-05-22 10:30:00,7.06,7.06,7.03,7.03,1163600.0,5.5506,5.5506,5.527,5.527,1163600.0
2007-05-22 11:00:00,7.03,7.03,7.01,7.02,1117600.0,5.527,5.527,5.5113,5.5191,1117600.0
2007-05-22 11:30:00,7.02,7.02,6.99,6.99,658400.0,5.5191,5.5191,5.4955,5.4955,658400.0
2007-05-22 12:00:00,6.99,7.0,6.99,7.0,424800.0,5.4955,5.5034,5.4955,5.5034,424800.0
2007-05-22 12:30:00,7.0,7.01,6.99,7.01,560800.0,5.5034,5.5113,5.4955,5.5113,560800.0
2007-05-22 13:00:00,7.01,7.01,7.0,7.0,332800.0,5.5113,5.5113,5.5034,5.5034,332800.0
2007-05-22 13:30:00,7.0,7.01,7.0,7.0,470400.0,5.5034,5.5113,5.5034,5.5034,470400.0
2007-05-22 14:00:00,7.0,7.01,6.99,7.01,719200.0,5.5034,5.5113,5.4955,5.5113,719200.0
2007-05-22 14:30:00,7.01,7.01,6.99,7.0,1034400.0,5.5113,5.5113,5.4955,5.5034,1034400.0
2007-05-22 15:00:00,7.0,7.01,7.0,7.0,862400.0,5.5034,5.5113,5.5034,5.5034,862400.0
2007-05-22 15:30:00,7.0,7.0,6.99,6.99,1289200.0,5.5034,5.5034,5.4955,5.4955,1289200.0
2007-05-23 09:30:00,7.0,7.07,6.99,7.07,794000.0,5.5034,5.5584,5.4955,5.5584,794000.0
2007-05-23 10:00:00,7.06,7.08,7.04,7.05,817200.0,5.5506,5.5663,5.5348,5.5427,817200.0
2007-05-23 10:30:00,7.05,7.07,7.04,7.04,721200.0,5.5427,5.5584,5.5348,5.5348,721200.0
2007-05-23 11:00:00,7.04,7.04,7.03,7.03,880400.0,5.5348,5.5348,5.527,5.527,880400.0
2007-05-23 11:30:00,7.03,7.04,7.02,7.04,663600.0,5.527,5.5348,5.5191,5.5348,663600.0
2007-05-23 12:00:00,7.04,7.06,7.04,7.06,792400.0,5.5348,5.5506,5.5348,5.5506,792400.0
2007-05-23 12:30:00,7.05,7.08,7.05,7.08,604800.0,5.5427,5.5663,5.5427,5.5663,604800.0
2007-05-23 13:00:00,7.08,7.08,7.07,7.08,506800.0,5.5663,5.5663,5.5584,5.5663,506800.0
2007-05-23 13:30:00,7.08,7.08,7.06,7.06,426000.0,5.5663,5.5663,5.5506,5.5506,426000.0
2007-05-23 14:00:00,7.05,7.06,7.02,7.03,1165200.0,5.5427,5.5506,5.5191,5.527,1165200.0
2007-05-23 14:30:00,7.02,7.05,7.02,7.04,738400.0,5.5191,5.5427,5.5191,5.5348,738400.0
2007-05-23 15:00:00,7.04,7.07,7.04,7.05,1850400.0,5.5348,5.5584,5.5348,5.5427,1850400.0
2007-05-23 15:30:00,7.06,7.06,7.04,7.04,1706400.0,5.5506,5.5506,5.5348,5.5348,1706400.0
2007-05-24 09:30:00,7.02,7.04,6.97,7.0,1335600.0,5.5191,5.5348,5.4798,5.5034,1335600.0
2007-05-24 10:00:00,7.0,7.03,6.98,6.99,1440400.0,5.5034,5.527,5.4877,5.4955,1440400.0
2007-05-24 10:30:00,6.99,6.99,6.94,6.94,934800.0,5.4955,5.4955,5.4562,5.4562,934800.0
2007-05-24 11:00:00,6.94,6.96,6.91,6.91,1376000.0,5.4562,5.472,5.4326,5.4326,1376000.0
2007-05-24 11:30:00,6.91,6.92,6.89,6.92,1588800.0,5.4326,5.4405,5.4169,5.4405,1588800.0
2007-05-24 12:00:00,6.92,6.94,6.92,6.93,869600.0,5.4405,5.4562,5.4405,5.4484,869600.0
2007-05-24 12:30:00,6.93,6.94,6.91,6.94,584800.0,5.4484,5.4562,5.4326,5.4562,584800.0
2007-05-24 13:00:00,6.94,6.96,6.93,6.93,505600.0,5.4562,5.472,5.4484,5.4484,505600.0
2007-05-24 13:30:00,6.93,6.95,6.93,6.94,582000.0,5.4484,5.4641,5.4484,5.4562,582000.0
2007-05-24 14:00:00,6.95,6.95,6.92,6.92,736400.0,5.4641,5.4641,5.4405,5.4405,736400.0
2007-05-24 14:30:00,6.92,6.93,6.9,6.93,1017600.0,5.4405,5.4484,5.4248,5.4484,1017600.0
2007-05-24 15:00:00,6.93,6.94,6.92,6.93,1123600.0,5.4484,5.4562,5.4405,5.4484,1123600.0
2007-05-24 15:30:00,6.93,6.94,6.91,6.93,1727600.0,5.4484,5.4562,5.4326,5.4484,1727600.0
2007-05-25 09:30:00,6.93,6.95,6.9,6.91,728000.0,5.4484,5.4641,5.4248,5.4326,728000.0
2007-05-25 10:00:00,6.91,6.91,6.86,6.87,1127600.0,5.4326,5.4326,5.3933,5.4012,1127600.0
2007-05-25 10:30:00,6.87,6.88,6.81,6.87,1553600.0,5.4012,5.4091,5.354,5.4012,1553600.0
2007-05-25 11:00:00,6.87,6.87,6.85,6.85,1058800.0,5.4012,5.4012,5.3855,5.3855,1058800.0
2007-05-25 11:30:00,6.85,6.86,6.84,6.85,1049600.0,5.3855,5.3933,5.3776,5.3855,1049600.0
2007-05-25 12:00:00,6.85,6.86,6.84,6.85,1252400.0,5.3855,5.3933,5.3776,5.3855,1252400.0
2007-05-25 12:30:00,6.85,6.87,6.85,6.87,537200.0,5.3855,5.4012,5.3855,5.4012,537200.0
2007-05-25 13:00:00,6.87,6.88,6.86,6.87,739200.0,5.4012,5.4091,5.3933,5.4012,739200.0
2007-05-25 13:30:00,6.87,6.88,6.86,6.86,796000.0,5.4012,5.4091,5.3933,5.3933,796000.0
2007-05-25 14:00:00,6.86,6.86,6.86,6.86,1104000.0,5.3933,5.3933,5.3933,5.3933,1104000.0
2007-05-25 14:30:00,6.86,6.88,6.86,6.87,731200.0,5.3933,5.4091,5.3933,5.4012,731200.0
2007-05-25 15:00:00,6.87,6.87,6.86,6.87,687600.0,5.4012,5.4012,5.3933,5.4012,687600.0
2007-05-25 15:30:00,6.87,6.88,6.85,6.87,1468800.0,5.4012,5.4091,5.3855,5.4012,1468800.0
2007-05-29 09:30:00,6.86,6.92,6.86,6.91,421200.0,5.3933,5.4405,5.3933,5.4326,421200.0
2007-05-29 10:00:00,6.92,6.94,6.86,6.93,870000.0,5.4405,5.4562,5.3933,5.4484,870000.0
2007-05-29 10:30:00,6.93,6.93,6.91,6.92,600400.0,5.4484,5.4484,5.4326,5.4405,600400.0
2007-05-29 11:00:00,6.92,6.92,6.88,6.88,1314400.0,5.4405,5.4405,5.4091,5.4091,1314400.0
2007-05-29 11:30:00,6.88,6.89,6.85,6.85,572800.0,5.4091,5.4169,5.3855,5.3855,572800.0
2007-05-29 12:00:00,6.85,6.87,6.85,6.87,1113200.0,5.3855,5.4012,5.3855,5.4012,1113200.0
2007-05-29 12:30:00,6.87,6.88,6.86,6.87,502000.0,5.4012,5.4091,5.3933,5.4012,502000.0
2007-05-29 13:00:00,6.87,6.87,6.85,6.86,694000.0,5.4012,5.4012,5.3855,5.3933,694000.0
2007-05-29 13:30:00,6.86,6.87,6.85,6.86,310800.0,5.3933,5.4012,5.3855,5.3933,310800.0
2007-05-29 14:00:00,6.86,6.88,6.85,6.85,381600.0,5.3933,5.4091,5.3855,5.3855,381600.0
2007-05-29 14:30:00,6.85,6.86,6.84,6.85,1074400.0,5.3855,5.3933,5.3776,5.3855,1074400.0
2007-05-29 15:00:00,6.85,6.86,6.85,6.86,706400.0,5.3855,5.3933,5.3855,5.3933,706400.0
2007-05-29 15:30:00,6.86,6.88,6.85,6.87,1311600.0,5.3933,5.4091,5.3855,5.4012,1311600.0
2007-05-30 09:30:00,6.86,6.92,6.85,6.89,516000.0,5.3933,5.4405,5.3855,5.4169,516000.0
2007-05-30 10:00:00,6.89,6.9,6.88,6.89,966400.0,5.4169,5.4248,5.4091,5.4169,966400.0
2007-05-30 10:30:00,6.89,6.89,6.86,6.89,793600.0,5.4169,5.4169,5.3933,5.4169,793600.0
2007-05-30 11:00:00,6.89,6.91,6.88,6.89,708400.0,5.4169,5.4326,5.4091,5.4169,708400.0
2007-05-30 11:30:00,6.89,6.9,6.88,6.88,352000.0,5.4169,5.4248,5.4091,5.4091,352000.0
2007-05-30 12:00:00,6.88,6.89,6.87,6.89,282800.0,5.4091,5.4169,5.4012,5.4169,282800.0
2007-05-30 12:30:00,6.89,6.9,6.87,6.88,856800.0,5.4169,5.4248,5.4012,5.4091,856800.0
2007-05-30 13:00:00,6.88,6.88,6.87,6.88,379600.0,5.4091,5.4091,5.4012,5.4091,379600.0
2007-05-30 13:30:00,6.88,6.89,6.88,6.88,552800.0,5.4091,5.4169,5.4091,5.4091,552800.0
2007-05-30 14:00:00,6.89,6.9,6.87,6.9,1048000.0,5.4169,5.4248,5.4012,5.4248,1048000.0
2007-05-30 14:30:00,6.9,6.93,6.9,6.92,735200.0,5.4248,5.4484,5.4248,5.4405,735200.0
2007-05-30 15:00:00,6.93,6.93,6.91,6.93,709600.0,5.4484,5.4484,5.4326,5.4484,709600.0
2007-05-30 15:30:00,6.93,6.95,6.91,6.94,1722400.0,5.4484,5.4641,5.4326,5.4562,1722400.0
2007-05-31 09:30:00,6.98,6.99,6.96,6.98,964800.0,5.4877,5.4955,5.472,5.4877,964800.0
2007-05-31 10:00:00,6.98,6.98,6.93,6.93,860400.0,5.4877,5.4877,5.4484,5.4484,860400.0
2007-05-31 10:30:00,6.93,6.95,6.93,6.93,850000.0,5.4484,5.4641,5.4484,5.4484,850000.0
2007-05-31 11:00:00,6.93,6.93,6.89,6.89,808000.0,5.4484,5.4484,5.4169,5.4169,808000.0
2007-05-31 11:30:00,6.89,6.93,6.88,6.93,1109200.0,5.4169,5.4484,5.4091,5.4484,1109200.0
2007-05-31 12:00:00,6.93,6.96,6.93,6.95,501600.0,5.4484,5.472,5.4484,5.4641,501600.0
2007-05-31 12:30:00,6.95,6.96,6.93,6.95,756000.0,5.4641,5.472,5.4484,5.4641,756000.0
2007-05-31 13:00:00,6.95,6.96,6.91,6.93,944000.0,5.4641,5.472,5.4326,5.4484,944000.0
2007-05-31 13:30:00,6.93,6.95,6.92,6.95,432800.0,5.4484,5.4641,5.4405,5.4641,432800.0
2007-05-31 14:00:00,6.95,6.96,6.94,6.95,694000.0,5.4641,5.472,5.4562,5.4641,694000.0
2007-05-31 14:30:00,6.95,6.96,6.95,6.95,637200.0,5.4641,5.472,5.4641,5.4641,637200.0
2007-05-31 15:00:00,6.95,6.97,6.95,6.97,902800.0,5.4641,5.4798,5.4641,5.4798,902800.0
2007-05-31 15:30:00,6.97,7.0,6.96,6.99,1606000.0,5.4798,5.5034,5.472,5.4955,1606000.0
2007-06-01 09:30:00,7.0,7.06,6.99,7.06,2119600.0,5.5034,5.5506,5.4955,5.5506,2119600.0
2007-06-01 10:00:00,7.06,7.08,7.04,7.04,965200.0,5.5506,5.5663,5.5348,5.5348,965200.0
2007-06-01 10:30:00,7.04,7.07,7.04,7.07,758000.0,5.5348,5.5584,5.5348,5.5584,758000.0
2007-06-01 11:00:00,7.07,7.1,7.07,7.09,854000.0,5.5584,5.582,5.5584,5.5742,854000.0
2007-06-01 11:30:00,7.09,7.1,7.06,7.1,726800.0,5.5742,5.582,5.5506,5.582,726800.0
2007-06-01 12:00:00,7.09,7.1,7.08,7.08,716000.0,5.5742,5.582,5.5663,5.5663,716000.0
2007-06-01 12:30:00,7.08,7.09,7.08,7.09,769600.0,5.5663,5.5742,5.5663,5.5742,769600.0
2007-06-01 13:00:00,7.09,7.1,7.09,7.1,1379200.0,5.5742,5.582,5.5742,5.582,1379200.0
2007-06-01 13:30:00,7.1,7.1,7.08,7.08,354000.0,5.582,5.582,5.5663,5.5663,354000.0
2007-06-01 14:00:00,7.08,7.08,7.07,7.08,776800.0,5.5663,5.5663,5.5584,5.5663,776800.0
2007-06-01 14:30:00,7.08,7.08,7.05,7.06,1052800.0,5.5663,5.5663,5.5427,5.5506,1052800.0
2007-06-01 15:00:00,7.06,7.06,7.04,7.05,833200.0,5.5506,5.5506,5.5348,5.5427,833200.0
2007-06-01 15:30:00,7.05,7.05,7.02,7.03,1722000.0,5.5427,5.5427,5.5191,5.527,1722000.0
2007-06-04 09:30:00,7.05,7.18,7.03,7.15,1891200.0,5.5427,5.6449,5.527,5.6213,1891200.0
2007-06-04 10:00:00,7.15,7.16,7.12,7.12,965600.0,5.6213,5.6292,5.5977,5.5977,965600.0
2007-06-04 10:30:00,7.12,7.15,7.12,7.14,816800.0,5.5977,5.6213,5.5977,5.6135,816800.0
2007-06-04 11:00:00,7.14,7.15,7.14,7.14,1088000.0,5.6135,5.6213,5.6135,5.6135,1088000.0
2007-06-04 11:30:00,7.14,7.14,7.11,7.13,742800.0,5.6135,5.6135,5.5899,5.6056,742800.0
2007-06-04 12:00:00,7.13,7.13,7.12,7.13,715600.0,5.6056,5.6056,5.5977,5.6056,715600.0
2007-06-04 12:30:00,7.13,7.13,7.12,7.13,395600.0,5.6056,5.6056,5.5977,5.6056,395600.0
2007-06-04 13:00:00,7.13,7.13,7.12,7.13,476000.0,5.6056,5.6056,5.5977,5.6056,476000.0
2007-06-04 13:30:00,7.13,7.13,7.12,7.12,384000.0,5.6056,5.6056,5.5977,5.5977,384000.0
2007-06-04 14:00:00,7.12,7.14,7.12,7.13,735600.0,5.5977,5.6135,5.5977,5.6056,735600.0
2007-06-04 14:30:00,7.13,7.18,7.13,7.16,1704000.0,5.6056,5.6449,5.6056,5.6292,1704000.0
2007-06-04 15:00:00,7.16,7.18,7.15,7.17,1177600.0,5.6292,5.6449,5.6213,5.6371,1177600.0
2007-06-04 15:30:00,7.17,7.17,7.15,7.16,1918000.0,5.6371,5.6371,5.6213,5.6292,1918000.0
2007-06-05 09:30:00,7.15,7.15,7.1,7.13,895200.0,5.6213,5.6213,5.582,5.6056,895200.0
2007-06-05 10:00:00,7.13,7.15,7.12,7.14,1100400.0,5.6056,5.6213,5.5977,5.6135,1100400.0
2007-06-05 10:30:00,7.14,7.17,7.14,7.15,1246000.0,5.6135,5.6371,5.6135,5.6213,1246000.0
2007-06-05 11:00:00,7.15,7.15,7.12,7.12,462800.0,5.6213,5.6213,5.5977,5.5977,462800.0
2007-06-05 11:30:00,7.12,7.13,7.12,7.12,482400.0,5.5977,5.6056,5.5977,5.5977,482400.0
2007-06-05 12:00:00,7.12,7.12,7.08,7.08,800400.0,5.5977,5.5977,5.5663,5.5663,800400.0
2007-06-05 12:30:00,7.08,7.12,7.08,7.1,574400.0,5.5663,5.5977,5.5663,5.582,574400.0
2007-06-05 13:00:00,7.1,7.12,7.09,7.11,350000.0,5.582,5.5977,5.5742,5.5899,350000.0
2007-06-05 13:30:00,7.11,7.11,7.09,7.11,302000.0,5.5899,5.5899,5.5742,5.5899,302000.0
2007-06-05 14:00:00,7.1,7.12,7.1,7.1,598400.0,5.582,5.5977,5.582,5.582,598400.0
2007-06-05 14:30:00,7.11,7.12,7.09,7.1,726800.0,5.5899,5.5977,5.5742,5.582,726800.0
2007-06-05 15:00:00,7.1,7.13,7.1,7.11,1495600.0,5.582,5.6056,5.582,5.5899,1495600.0
2007-06-05 15:30:00,7.11,7.12,7.1,7.11,1691600.0,5.5899,5.5977,5.582,5.5899,1691600.0
2007-06-06 09:30:00,7.1,7.1,7.05,7.09,822400.0,5.582,5.582,5.5427,5.5742,822400.0
2007-06-06 10:00:00,7.09,7.09,7.03,7.06,594000.0,5.5742,5.5742,5.527,5.5506,594000.0
2007-06-06 10:30:00,7.06,7.09,7.05,7.07,647200.0,5.5506,5.5742,5.5427,5.5584,647200.0
2007-06-06 11:00:00,7.07,7.07,7.05,7.05,510400.0,5.5584,5.5584,5.5427,5.5427,510400.0
2007-06-06 11:30:00,7.05,7.06,7.04,7.06,298000.0,5.5427,5.5506,5.5348,5.5506,298000.0
2007-06-06 12:00:00,7.05,7.06,7.04,7.05,330000.0,5.5427,5.5506,5.5348,5.5427,330000.0
2007-06-06 12:30:00,7.05,7.05,7.03,7.04,291600.0,5.5427,5.5427,5.527,5.5348,291600.0
2007-06-06 13:00:00,7.04,7.04,7.01,7.01,608400.0,5.5348,5.5348,5.5113,5.5113,608400.0
2007-06-06 13:30:00,7.01,7.03,7.0,7.03,592400.0,5.5113,5.527,5.5034,5.527,592400.0
2007-06-06 14:00:00,7.03,7.05,7.02,7.05,812000.0,5.527,5.5427,5.5191,5.5427,812000.0
2007-06-06 14:30:00,7.05,7.09,7.05,7.09,1252000.0,5.5427,5.5742,5.5427,5.5742,1252000.0
2007-06-06 15:00:00,7.09,7.16,7.07,7.13,3976000.0,5.5742,5.6292,5.5584,5.6056,3976000.0
2007-06-06 15:30:00,7.13,7.16,7.11,7.14,6283200.0,5.6056,5.6292,5.5899,5.6135,6283200.0
2007-06-07 09:30:00,7.06,7.14,7.02,7.08,3335200.0,5.5506,5.6135,5.5191,5.5663,3335200.0
2007-06-07 10:00:00,7.08,7.09,7.02,7.03,1458000.0,5.5663,5.5742,5.5191,5.527,1458000.0
2007-06-07 10:30:00,7.03,7.04,6.98,6.98,1416000.0,5.527,5.5348,5.4877,5.4877,1416000.0
2007-06-07 11:00:00,6.98,7.0,6.94,6.96,1399600.0,5.4877,5.5034,5.4562,5.472,1399600.0
2007-06-07 11:30:00,6.96,6.98,6.94,6.94,1276400.0,5.472,5.4877,5.4562,5.4562,1276400.0
2007-06-07 12:00:00,6.94,7.0,6.93,6.98,909600.0,5.4562,5.5034,5.4484,5.4877,909600.0
2007-06-07 12:30:00,6.98,6.98,6.9,6.93,1313200.0,5.4877,5.4877,5.4248,5.4484,1313200.0
2007-06-07 13:00:00,6.93,6.94,6.9,6.93,640000.0,5.4484,5.4562,5.4248,5.4484,640000.0
2007-06-07 13:30:00,6.93,6.94,6.92,6.93,1461200.0,5.4484,5.4562,5.4405,5.4484,1461200.0
2007-06-07 14:00:00,6.93,6.95,6.91,6.92,866000.0,5.4484,5.4641,5.4326,5.4405,866000.0
2007-06-07 14:30:00,6.92,6.96,6.92,6.96,1466800.0,5.4405,5.472,5.4405,5.472,1466800.0
2007-06-07 15:00:00,6.96,6.99,6.95,6.97,1370800.0,5.472,5.4955,5.4641,5.4798,1370800.0
2007-06-07 15:30:00,6.97,6.98,6.93,6.93,2312800.0,5.4798,5.4877,5.4484,5.4484,2312800.0
2007-06-08 09:30:00,6.93,6.99,6.92,6.96,1435200.0,5.4484,5.4955,5.4405,5.472,1435200.0
2007-06-08 10:00:00,6.96,7.05,6.93,7.02,3582000.0,5.472,5.5427,5.4484,5.5191,3582000.0
2007-06-08 10:30:00,7.02,7.09,6.99,7.08,2479200.0,5.5191,5.5742,5.4955,5.5663,2479200.0
2007-06-08 11:00:00,7.08,7.09,7.02,7.03,1684800.0,5.5663,5.5742,5.5191,5.527,1684800.0
2007-06-08 11:30:00,7.03,7.06,7.03,7.05,1179200.0,5.527,5.5506,5.527,5.5427,1179200.0
2007-06-08 12:00:00,7.05,7.05,7.02,7.03,810400.0,5.5427,5.5427,5.5191,5.527,810400.0
2007-06-08 12:30:00,7.03,7.03,6.99,7.01,1490000.0,5.527,5.527,5.4955,5.5113,1490000.0
2007-06-08 13:00:00,7.02,7.02,6.99,7.0,772800.0,5.5191,5.5191,5.4955,5.5034,772800.0
2007-06-08 13:30:00,7.0,7.03,7.0,7.01,1132800.0,5.5034,5.527,5.5034,5.5113,1132800.0
2007-06-08 14:00:00,7.01,7.06,7.01,7.05,1180400.0,5.5113,5.5506,5.5113,5.5427,1180400.0
2007-06-08 14:30:00,7.06,7.06,7.01,7.02,1938000.0,5.5506,5.5506,5.5113,5.5191,1938000.0
2007-06-08 15:00:00,7.02,7.05,7.02,7.05,1100800.0,5.5191,5.5427,5.5191,5.5427,1100800.0
2007-06-08 15:30:00,7.04,7.08,7.04,7.05,1937200.0,5.5348,5.5663,5.5348,5.5427,1937200.0
2007-06-11 09:30:00,7.06,7.06,6.97,6.99,1076000.0,5.5506,5.5506,5.4798,5.4955,1076000.0
2007-06-11 10:00:00,6.99,7.0,6.95,6.98,1027600.0,5.4955,5.5034,5.4641,5.4877,1027600.0
2007-06-11 10:30:00,6.97,6.98,6.96,6.98,850000.0,5.4798,5.4877,5.472,5.4877,850000.0
2007-06-11 11:00:00,6.98,6.99,6.97,6.98,540800.0,5.4877,5.4955,5.4798,5.4877,540800.0
2007-06-11 11:30:00,6.98,7.03,6.97,7.01,866800.0,5.4877,5.527,5.4798,5.5113,866800.0
2007-06-11 12:00:00,7.01,7.03,6.99,6.99,385200.0,5.5113,5.527,5.4955,5.4955,385200.0
2007-06-11 12:30:00,6.99,7.02,6.98,7.01,342800.0,5.4955,5.5191,5.4877,5.5113,342800.0
2007-06-11 13:00:00,7.01,7.02,7.0,7.01,284800.0,5.5113,5.5191,5.5034,5.5113,284800.0
2007-06-11 13:30:00,7.01,7.01,6.98,6.99,477600.0,5.5113,5.5113,5.4877,5.4955,477600.0
2007-06-11 14:00:00,6.99,7.01,6.98,7.0,422800.0,5.4955,5.5113,5.4877,5.5034,422800.0
2007-06-11 14:30:00,7.0,7.02,6.99,7.01,482800.0,5.5034,5.5191,5.4955,5.5113,482800.0
2007-06-11 15:00:00,7.01,7.02,6.99,7.01,595600.0,5.5113,5.5191,5.4955,5.5113,595600.0
2007-06-11 15:30:00,7.01,7.02,6.99,7.0,1021600.0,5.5113,5.5191,5.4955,5.5034,1021600.0
2007-06-12 09:30:00,6.96,7.0,6.92,6.95,860400.0,5.472,5.5034,5.4405,5.4641,860400.0
2007-06-12 10:00:00,6.95,6.95,6.89,6.93,971200.0,5.4641,5.4641,5.4169,5.4484,971200.0
2007-06-12 10:30:00,6.93,6.97,6.93,6.96,604000.0,5.4484,5.4798,5.4484,5.472,604000.0
2007-06-12 11:00:00,6.96,6.98,6.95,6.97,1000400.0,5.472,5.4877,5.4641,5.4798,1000400.0
2007-06-12 11:30:00,6.97,6.99,6.95,6.98,900000.0,5.4798,5.4955,5.4641,5.4877,900000.0
2007-06-12 12:00:00,6.98,6.99,6.97,6.98,588800.0,5.4877,5.4955,5.4798,5.4877,588800.0
2007-06-12 12:30:00,6.98,6.99,6.96,6.98,772000.0,5.4877,5.4955,5.472,5.4877,772000.0
2007-06-12 13:00:00,6.98,7.0,6.97,6.97,874800.0,5.4877,5.5034,5.4798,5.4798,874800.0
2007-06-12 13:30:00,6.97,7.0,6.96,6.98,699200.0,5.4798,5.5034,5.472,5.4877,699200.0
2007-06-12 14:00:00,6.98,7.0,6.96,6.97,632800.0,5.4877,5.5034,5.472,5.4798,632800.0
2007-06-12 14:30:00,6.97,6.98,6.94,6.96,880000.0,5.4798,5.4877,5.4562,5.472,880000.0
2007-06-12 15:00:00,6.96,6.98,6.92,6.94,1500800.0,5.472,5.4877,5.4405,5.4562,1500800.0
2007-06-12 15:30:00,6.94,6.95,6.91,6.93,2237200.0,5.4562,5.4641,5.4326,5.4484,2237200.0
2007-06-13 09:30:00,6.97,7.02,6.92,6.95,968000.0,5.4798,5.5191,5.4405,5.4641,968000.0
2007-06-13 10:00:00,6.94,7.0,6.93,6.99,743200.0,5.4562,5.5034,5.4484,5.4955,743200.0
2007-06-13 10:30:00,6.99,7.01,6.97,7.0,1038000.0,5.4955,5.5113,5.4798,5.5034,1038000.0
2007-06-13 11:00:00,7.0,7.02,6.99,7.01,1011200.0,5.5034,5.5191,5.4955,5.5113,1011200.0
2007-06-13 11:30:00,7.0,7.01,7.0,7.01,427200.0,5.5034,5.5113,5.5034,5.5113,427200.0
2007-06-13 12:00:00,7.01,7.01,7.0,7.01,1330800.0,5.5113,5.5113,5.5034,5.5113,1330800.0
2007-06-13 12:30:00,7.01,7.02,7.0,7.01,577600.0,5.5113,5.5191,5.5034,5.5113,577600.0
2007-06-13 13:00:00,7.01,7.02,7.0,7.01,715200.0,5.5113,5.5191,5.5034,5.5113,715200.0
2007-06-13 13:30:00,7.01,7.02,7.01,7.02,707200.0,5.5113,5.5191,5.5113,5.5191,707200.0
2007-06-13 14:00:00,7.01,7.07,7.01,7.05,1456800.0,5.5113,5.5584,5.5113,5.5427,1456800.0
2007-06-13 14:30:00,7.05,7.09,7.05,7.08,1596000.0,5.5427,5.5742,5.5427,5.5663,1596000.0
2007-06-13 15:00:00,7.08,7.09,7.06,7.08,2211600.0,5.5663,5.5742,5.5506,5.5663,2211600.0
2007-06-13 15:30:00,7.08,7.12,7.08,7.11,2849200.0,5.5663,5.5977,5.5663,5.5899,2849200.0
2007-06-14 09:30:00,7.12,7.16,7.09,7.16,570000.0,5.5977,5.6292,5.5742,5.6292,570000.0
2007-06-14 10:00:00,7.16,7.16,7.13,7.15,942800.0,5.6292,5.6292,5.6056,5.6213,942800.0
2007-06-14 10:30:00,7.15,7.19,7.14,7.16,1425600.0,5.6213,5.6528,5.6135,5.6292,1425600.0
2007-06-14 11:00:00,7.16,7.19,7.16,7.17,1394000.0,5.6292,5.6528,5.6292,5.6371,1394000.0
2007-06-14 11:30:00,7.16,7.18,7.15,7.16,903200.0,5.6292,5.6449,5.6213,5.6292,903200.0
2007-06-14 12:00:00,7.16,7.17,7.15,7.15,680800.0,5.6292,5.6371,5.6213,5.6213,680800.0
2007-06-14 12:30:00,7.15,7.17,7.15,7.16,768800.0,5.6213,5.6371,5.6213,5.6292,768800.0
2007-06-14 13:00:00,7.16,7.18,7.14,7.15,896400.0,5.6292,5.6449,5.6135,5.6213,896400.0
2007-06-14 13:30:00,7.15,7.17,7.15,7.16,831200.0,5.6213,5.6371,5.6213,5.6292,831200.0
2007-06-14 14:00:00,7.16,7.16,7.15,7.15,692000.0,5.6292,5.6292,5.6213,5.6213,692000.0
2007-06-14 14:30:00,7.16,7.17,7.15,7.16,961200.0,5.6292,5.6371,5.6213,5.6292,961200.0
2007-06-14 15:00:00,7.16,7.18,7.16,7.17,1294800.0,5.6292,5.6449,5.6292,5.6371,1294800.0
2007-06-14 15:30:00,7.17,7.18,7.16,7.17,1856000.0,5.6371,5.6449,5.6292,5.6371,1856000.0
2007-06-15 09:30:00,7.22,7.25,7.18,7.22,3109200.0,5.6764,5.6999,5.6449,5.6764,3109200.0
2007-06-15 10:00:00,7.22,7.22,7.2,7.21,482000.0,5.6764,5.6764,5.6606,5.6685,482000.0
2007-06-15 10:30:00,7.21,7.22,7.21,7.21,566000.0,5.6685,5.6764,5.6685,5.6685,566000.0
2007-06-15 11:00:00,7.21,7.23,7.2,7.21,758800.0,5.6685,5.6842,5.6606,5.6685,758800.0
2007-06-15 11:30:00,7.21,7.21,7.17,7.19,474000.0,5.6685,5.6685,5.6371,5.6528,474000.0
2007-06-15 12:00:00,7.19,7.2,7.17,7.17,452400.0,5.6528,5.6606,5.6371,5.6371,452400.0
2007-06-15 12:30:00,7.17,7.18,7.16,7.18,476800.0,5.6371,5.6449,5.6292,5.6449,476800.0
2007-06-15 13:00:00,7.18,7.19,7.16,7.18,615200.0,5.6449,5.6528,5.6292,5.6449,615200.0
2007-06-15 13:30:00,7.18,7.2,7.18,7.19,619200.0,5.6449,5.6606,5.6449,5.6528,619200.0
2007-06-15 14:00:00,7.19,7.19,7.16,7.17,906800.0,5.6528,5.6528,5.6292,5.6371,906800.0
2007-06-15 14:30:00,7.17,7.2,7.16,7.19,792000.0,5.6371,5.6606,5.6292,5.6528,792000.0
2007-06-15 15:00:00,7.19,7.2,7.17,7.17,529200.0,5.6528,5.6606,5.6371,5.6371,529200.0
2007-06-15 15:30:00,7.17,7.19,7.16,7.17,1395600.0,5.6371,5.6528,5.6292,5.6371,1395600.0
2007-06-18 09:30:00,7.25,7.25,7.17,7.17,1042400.0,5.6999,5.6999,5.6371,5.6371,1042400.0
2007-06-18 10:00:00,7.17,7.17,7.12,7.13,1438400.0,5.6371,5.6371,5.5977,5.6056,1438400.0
2007-06-18 10:30:00,7.14,7.14,7.1,7.1,820800.0,5.6135,5.6135,5.582,5.582,820800.0
2007-06-18 11:00:00,7.1,7.12,7.08,7.11,835200.0,5.582,5.5977,5.5663,5.5899,835200.0
2007-06-18 11:30:00,7.11,7.11,7.09,7.09,638000.0,5.5899,5.5899,5.5742,5.5742,638000.0
2007-06-18 12:00:00,7.09,7.12,7.09,7.09,578400.0,5.5742,5.5977,5.5742,5.5742,578400.0
2007-06-18 12:30:00,7.09,7.1,7.09,7.1,662800.0,5.5742,5.582,5.5742,5.582,662800.0
2007-06-18 13:00:00,7.1,7.11,7.09,7.09,451200.0,5.582,5.5899,5.5742,5.5742,451200.0
2007-06-18 13:30:00,7.1,7.1,7.08,7.08,643200.0,5.582,5.582,5.5663,5.5663,643200.0
2007-06-18 14:00:00,7.09,7.1,7.08,7.1,965200.0,5.5742,5.582,5.5663,5.582,965200.0
2007-06-18 14:30:00,7.1,7.11,7.09,7.1,1148000.0,5.582,5.5899,5.5742,5.582,1148000.0
2007-06-18 15:00:00,7.1,7.13,7.1,7.11,946800.0,5.582,5.6056,5.582,5.5899,946800.0
2007-06-18 15:30:00,7.11,7.12,7.09,7.09,1011200.0,5.5899,5.5977,5.5742,5.5742,1011200.0
2007-06-19 09:30:00,7.02,7.03,6.98,7.0,1813600.0,5.5191,5.527,5.4877,5.5034,1813600.0
2007-06-19 10:00:00,7.0,7.03,6.99,7.01,1201600.0,5.5034,5.527,5.4955,5.5113,1201600.0
2007-06-19 10:30:00,7.01,7.03,7.0,7.01,660800.0,5.5113,5.527,5.5034,5.5113,660800.0
2007-06-19 11:00:00,7.01,7.01,6.99,7.01,946800.0,5.5113,5.5113,5.4955,5.5113,946800.0
2007-06-19 11:30:00,7.01,7.01,6.99,7.0,514000.0,5.5113,5.5113,5.4955,5.5034,514000.0
2007-06-19 12:00:00,7.0,7.0,6.99,6.99,549200.0,5.5034,5.5034,5.4955,5.4955,549200.0
2007-06-19 12:30:00,6.99,7.0,6.99,7.0,402400.0,5.4955,5.5034,5.4955,5.5034,402400.0
2007-06-19 13:00:00,7.0,7.0,6.99,7.0,398000.0,5.5034,5.5034,5.4955,5.5034,398000.0
2007-06-19 13:30:00,7.0,7.01,6.99,7.0,435200.0,5.5034,5.5113,5.4955,5.5034,435200.0
2007-06-19 14:00:00,7.0,7.01,6.99,7.01,378000.0,5.5034,5.5113,5.4955,5.5113,378000.0
2007-06-19 14:30:00,7.01,7.02,7.0,7.01,988800.0,5.5113,5.5191,5.5034,5.5113,988800.0
2007-06-19 15:00:00,7.01,7.03,7.0,7.03,879600.0,5.5113,5.527,5.5034,5.527,879600.0
2007-06-19 15:30:00,7.03,7.05,7.03,7.05,965200.0,5.527,5.5427,5.527,5.5427,965200.0
2007-06-20 09:30:00,7.05,7.07,7.0,7.0,1141200.0,5.5427,5.5584,5.5034,5.5034,1141200.0
2007-06-20 10:00:00,7.0,7.04,6.99,7.03,1276000.0,5.5034,5.5348,5.4955,5.527,1276000.0
2007-06-20 10:30:00,7.03,7.05,7.03,7.04,1010800.0,5.527,5.5427,5.527,5.5348,1010800.0
2007-06-20 11:00:00,7.05,7.05,7.03,7.03,768800.0,5.5427,5.5427,5.527,5.527,768800.0
2007-06-20 11:30:00,7.03,7.05,7.02,7.02,893200.0,5.527,5.5427,5.5191,5.5191,893200.0
2007-06-20 12:00:00,7.02,7.03,7.01,7.02,466400.0,5.5191,5.527,5.5113,5.5191,466400.0
2007-06-20 12:30:00,7.02,7.02,7.0,7.01,556400.0,5.5191,5.5191,5.5034,5.5113,556400.0
2007-06-20 13:00:00,7.0,7.01,6.97,6.98,914000.0,5.5034,5.5113,5.4798,5.4877,914000.0
2007-06-20 13:30:00,6.97,6.98,6.97,6.97,998400.0,5.4798,5.4877,5.4798,5.4798,998400.0
2007-06-20 14:00:00,6.97,6.98,6.94,6.95,1383200.0,5.4798,5.4877,5.4562,5.4641,1383200.0
2007-06-20 14:30:00,6.95,6.96,6.93,6.94,1961200.0,5.4641,5.472,5.4484,5.4562,1961200.0
2007-06-20 15:00:00,6.93,6.94,6.92,6.92,1192400.0,5.4484,5.4562,5.4405,5.4405,1192400.0
2007-06-20 15:30:00,6.92,6.92,6.89,6.89,2176800.0,5.4405,5.4405,5.4169,5.4169,2176800.0
2007-06-21 09:30:00,6.9,6.91,6.83,6.84,1096800.0,5.4248,5.4326,5.3697,5.3776,1096800.0
2007-06-21 10:00:00,6.84,6.9,6.81,6.88,1252400.0,5.3776,5.4248,5.354,5.4091,1252400.0
2007-06-21 10:30:00,6.88,6.91,6.88,6.89,1001600.0,5.4091,5.4326,5.4091,5.4169,1001600.0
2007-06-21 11:00:00,6.89,6.9,6.87,6.88,456400.0,5.4169,5.4248,5.4012,5.4091,456400.0
2007-06-21 11:30:00,6.88,6.89,6.86,6.86,608400.0,5.4091,5.4169,5.3933,5.3933,608400.0
2007-06-21 12:00:00,6.86,6.89,6.86,6.87,563200.0,5.3933,5.4169,5.3933,5.4012,563200.0
2007-06-21 12:30:00,6.87,6.89,6.85,6.89,535200.0,5.4012,5.4169,5.3855,5.4169,535200.0
2007-06-21 13:00:00,6.89,6.91,6.88,6.91,696800.0,5.4169,5.4326,5.4091,5.4326,696800.0
2007-06-21 13:30:00,6.91,6.93,6.91,6.92,330000.0,5.4326,5.4484,5.4326,5.4405,330000.0
2007-06-21 14:00:00,6.92,6.92,6.89,6.89,464400.0,5.4405,5.4405,5.4169,5.4169,464400.0
2007-06-21 14:30:00,6.89,6.9,6.87,6.88,1511600.0,5.4169,5.4248,5.4012,5.4091,1511600.0
2007-06-21 15:00:00,6.88,6.9,6.87,6.87,637200.0,5.4091,5.4248,5.4012,5.4012,637200.0
2007-06-21 15:30:00,6.87,6.9,6.87,6.9,1998400.0,5.4012,5.4248,5.4012,5.4248,1998400.0
2007-06-22 09:30:00,6.86,6.89,6.83,6.88,883200.0,5.3933,5.4169,5.3697,5.4091,883200.0
2007-06-22 10:00:00,6.88,6.88,6.84,6.84,1034000.0,5.4091,5.4091,5.3776,5.3776,1034000.0
2007-06-22 10:30:00,6.84,6.89,6.83,6.88,1080400.0,5.3776,5.4169,5.3697,5.4091,1080400.0
2007-06-22 11:00:00,6.88,6.89,6.85,6.88,424400.0,5.4091,5.4169,5.3855,5.4091,424400.0
2007-06-22 11:30:00,6.88,6.89,6.87,6.89,534800.0,5.4091,5.4169,5.4012,5.4169,534800.0
2007-06-22 12:00:00,6.89,6.89,6.83,6.83,690400.0,5.4169,5.4169,5.3697,5.3697,690400.0
2007-06-22 12:30:00,6.83,6.86,6.83,6.86,1058800.0,5.3697,5.3933,5.3697,5.3933,1058800.0
2007-06-22 13:00:00,6.86,6.88,6.85,6.87,737200.0,5.3933,5.4091,5.3855,5.4012,737200.0
2007-06-22 13:30:00,6.87,6.89,6.86,6.88,482800.0,5.4012,5.4169,5.3933,5.4091,482800.0
2007-06-22 14:00:00,6.88,6.88,6.85,6.87,507600.0,5.4091,5.4091,5.3855,5.4012,507600.0
2007-06-22 14:30:00,6.87,6.87,6.85,6.87,572000.0,5.4012,5.4012,5.3855,5.4012,572000.0
2007-06-22 15:00:00,6.87,6.88,6.85,6.85,525200.0,5.4012,5.4091,5.3855,5.3855,525200.0
2007-06-22 15:30:00,6.85,6.86,6.83,6.83,1658000.0,5.3855,5.3933,5.3697,5.3697,1658000.0
2007-06-25 09:30:00,7.03,7.03,6.78,6.81,702000.0,5.527,5.527,5.3304,5.354,702000.0
2007-06-25 10:00:00,6.81,6.83,6.8,6.82,1078800.0,5.354,5.3697,5.3462,5.3619,1078800.0
2007-06-25 10:30:00,6.82,6.85,6.81,6.82,989600.0,5.3619,5.3855,5.354,5.3619,989600.0
2007-06-25 11:00:00,6.83,6.84,6.82,6.83,520000.0,5.3697,5.3776,5.3619,5.3697,520000.0
2007-06-25 11:30:00,6.83,6.83,6.82,6.83,627200.0,5.3697,5.3697,5.3619,5.3697,627200.0
2007-06-25 12:00:00,6.83,6.85,6.82,6.82,2506000.0,5.3697,5.3855,5.3619,5.3619,2506000.0
2007-06-25 12:30:00,6.82,6.83,6.8,6.8,753200.0,5.3619,5.3697,5.3462,5.3462,753200.0
2007-06-25 13:00:00,6.8,6.8,6.78,6.78,978800.0,5.3462,5.3462,5.3304,5.3304,978800.0
2007-06-25 13:30:00,6.78,6.79,6.76,6.77,662800.0,5.3304,5.3383,5.3147,5.3226,662800.0
2007-06-25 14:00:00,6.77,6.78,6.75,6.75,1207600.0,5.3226,5.3304,5.3068,5.3068,1207600.0
2007-06-25 14:30:00,6.75,6.75,6.7,6.71,2012000.0,5.3068,5.3068,5.2675,5.2754,2012000.0
2007-06-25 15:00:00,6.71,6.82,6.68,6.71,3731200.0,5.2754,5.3619,5.2518,5.2754,3731200.0
2007-06-25 15:30:00,6.71,6.74,6.71,6.72,2818400.0,5.2754,5.299,5.2754,5.2833,2818400.0
2007-06-26 09:30:00,6.77,6.78,6.74,6.75,699600.0,5.3226,5.3304,5.299,5.3068,699600.0
2007-06-26 10:00:00,6.75,6.77,6.72,6.72,634400.0,5.3068,5.3226,5.2833,5.2833,634400.0
2007-06-26 10:30:00,6.72,6.74,6.7,6.72,988000.0,5.2833,5.299,5.2675,5.2833,988000.0
2007-06-26 11:00:00,6.72,6.72,6.7,6.71,759200.0,5.2833,5.2833,5.2675,5.2754,759200.0
2007-06-26 11:30:00,6.71,6.76,6.71,6.76,636000.0,5.2754,5.3147,5.2754,5.3147,636000.0
2007-06-26 12:00:00,6.76,6.78,6.75,6.77,664000.0,5.3147,5.3304,5.3068,5.3226,664000.0
2007-06-26 12:30:00,6.78,6.78,6.75,6.76,557200.0,5.3304,5.3304,5.3068,5.3147,557200.0
2007-06-26 13:00:00,6.76,6.77,6.75,6.76,803200.0,5.3147,5.3226,5.3068,5.3147,803200.0
2007-06-26 13:30:00,6.76,6.76,6.74,6.74,509200.0,5.3147,5.3147,5.299,5.299,509200.0
2007-06-26 14:00:00,6.74,6.75,6.7,6.7,980000.0,5.299,5.3068,5.2675,5.2675,980000.0
2007-06-26 14:30:00,6.7,6.72,6.69,6.7,925200.0,5.2675,5.2833,5.2597,5.2675,925200.0
2007-06-26 15:00:00,6.7,6.72,6.68,6.69,1254400.0,5.2675,5.2833,5.2518,5.2597,1254400.0
2007-06-26 15:30:00,6.69,6.72,6.69,6.7,1042800.0,5.2597,5.2833,5.2597,5.2675,1042800.0
2007-06-27 09:30:00,6.59,6.69,6.59,6.68,1064000.0,5.1811,5.2597,5.1811,5.2518,1064000.0
2007-06-27 10:00:00,6.68,6.71,6.66,6.71,716800.0,5.2518,5.2754,5.2361,5.2754,716800.0
2007-06-27 10:30:00,6.71,6.72,6.68,6.72,741200.0,5.2754,5.2833,5.2518,5.2833,741200.0
2007-06-27 11:00:00,6.72,6.76,6.72,6.75,789200.0,5.2833,5.3147,5.2833,5.3068,789200.0
2007-06-27 11:30:00,6.75,6.76,6.73,6.74,917600.0,5.3068,5.3147,5.2911,5.299,917600.0
2007-06-27 12:00:00,6.74,6.79,6.74,6.76,1267200.0,5.299,5.3383,5.299,5.3147,1267200.0
2007-06-27 12:30:00,6.76,6.77,6.75,6.76,576400.0,5.3147,5.3226,5.3068,5.3147,576400.0
2007-06-27 13:00:00,6.76,6.76,6.75,6.76,853600.0,5.3147,5.3147,5.3068,5.3147,853600.0
2007-06-27 13:30:00,6.76,6.77,6.74,6.77,599600.0,5.3147,5.3226,5.299,5.3226,599600.0
2007-06-27 14:00:00,6.77,6.81,6.77,6.81,639200.0,5.3226,5.354,5.3226,5.354,639200.0
2007-06-27 14:30:00,6.81,6.81,6.8,6.81,1066000.0,5.354,5.354,5.3462,5.354,1066000.0
2007-06-27 15:00:00,6.81,6.81,6.79,6.81,710400.0,5.354,5.354,5.3383,5.354,710400.0
2007-06-27 15:30:00,6.8,6.83,6.8,6.81,1075200.0,5.3462,5.3697,5.3462,5.354,1075200.0
2007-06-28 09:30:00,6.81,6.88,6.8,6.83,1071200.0,5.354,5.4091,5.3462,5.3697,1071200.0
2007-06-28 10:00:00,6.83,6.85,6.8,6.84,1016000.0,5.3697,5.3855,5.3462,5.3776,1016000.0
2007-06-28 10:30:00,6.84,6.84,6.76,6.77,840800.0,5.3776,5.3776,5.3147,5.3226,840800.0
2007-06-28 11:00:00,6.77,6.79,6.75,6.77,468400.0,5.3226,5.3383,5.3068,5.3226,468400.0
2007-06-28 11:30:00,6.77,6.81,6.77,6.81,530800.0,5.3226,5.354,5.3226,5.354,530800.0
2007-06-28 12:00:00,6.81,6.84,6.81,6.83,652000.0,5.354,5.3776,5.354,5.3697,652000.0
2007-06-28 12:30:00,6.83,6.85,6.83,6.84,673200.0,5.3697,5.3855,5.3697,5.3776,673200.0
2007-06-28 13:00:00,6.84,6.85,6.83,6.84,574400.0,5.3776,5.3855,5.3697,5.3776,574400.0
2007-06-28 13:30:00,6.84,6.85,6.83,6.84,663200.0,5.3776,5.3855,5.3697,5.3776,663200.0
2007-06-28 14:00:00,6.84,6.87,6.83,6.86,1998800.0,5.3776,5.4012,5.3697,5.3933,1998800.0
2007-06-28 14:30:00,6.86,6.87,6.84,6.86,1698400.0,5.3933,5.4012,5.3776,5.3933,1698400.0
2007-06-28 15:00:00,6.86,6.87,6.86,6.87,1634800.0,5.3933,5.4012,5.3933,5.4012,1634800.0
2007-06-28 15:30:00,6.87,6.88,6.86,6.87,2554800.0,5.4012,5.4091,5.3933,5.4012,2554800.0
2007-06-29 09:30:00,6.88,6.99,6.88,6.88,1440000.0,5.4091,5.4955,5.4091,5.4091,1440000.0
2007-06-29 10:00:00,6.88,6.91,6.87,6.9,974800.0,5.4091,5.4326,5.4012,5.4248,974800.0
2007-06-29 10:30:00,6.9,6.91,6.89,6.9,947600.0,5.4248,5.4326,5.4169,5.4248,947600.0
2007-06-29 11:00:00,6.9,6.9,6.88,6.89,554000.0,5.4248,5.4248,5.4091,5.4169,554000.0
2007-06-29 11:30:00,6.89,6.9,6.89,6.9,641200.0,5.4169,5.4248,5.4169,5.4248,641200.0
2007-06-29 12:00:00,6.9,6.91,6.87,6.9,1052800.0,5.4248,5.4326,5.4012,5.4248,1052800.0
2007-06-29 12:30:00,6.89,6.9,6.88,6.9,777600.0,5.4169,5.4248,5.4091,5.4248,777600.0
2007-06-29 13:00:00,6.9,6.91,6.86,6.87,1943200.0,5.4248,5.4326,5.3933,5.4012,1943200.0
2007-06-29 13:30:00,6.87,6.88,6.85,6.86,995600.0,5.4012,5.4091,5.3855,5.3933,995600.0
2007-06-29 14:00:00,6.86,6.86,6.84,6.85,1489200.0,5.3933,5.3933,5.3776,5.3855,1489200.0
2007-06-29 14:30:00,6.85,6.88,6.84,6.87,1029200.0,5.3855,5.4091,5.3776,5.4012,1029200.0
2007-06-29 15:00:00,6.87,6.88,6.84,6.86,2997600.0,5.4012,5.4091,5.3776,5.3933,2997600.0
2007-06-29 15:30:00,6.86,6.89,6.85,6.87,2142800.0,5.3933,5.4169,5.3855,5.4012,2142800.0
2007-07-03 09:30:00,6.91,6.94,6.9,6.92,473200.0,5.4326,5.4562,5.4248,5.4405,473200.0
2007-07-03 10:00:00,6.92,6.93,6.91,6.92,704000.0,5.4405,5.4484,5.4326,5.4405,704000.0
2007-07-03 10:30:00,6.92,6.92,6.88,6.91,552400.0,5.4405,5.4405,5.4091,5.4326,552400.0
2007-07-03 11:00:00,6.91,6.91,6.88,6.9,702400.0,5.4326,5.4326,5.4091,5.4248,702400.0
2007-07-03 11:30:00,6.9,6.91,6.89,6.9,724800.0,5.4248,5.4326,5.4169,5.4248,724800.0
2007-07-03 12:00:00,6.9,6.91,6.9,6.9,358000.0,5.4248,5.4326,5.4248,5.4248,358000.0
2007-07-03 12:30:00,6.9,6.92,6.89,6.9,772800.0,5.4248,5.4405,5.4169,5.4248,772800.0
2007-07-05 09:30:00,6.95,6.98,6.9,6.96,1172400.0,5.4641,5.4877,5.4248,5.472,1172400.0
2007-07-05 10:00:00,6.96,6.98,6.96,6.97,1033600.0,5.472,5.4877,5.472,5.4798,1033600.0
2007-07-05 10:30:00,6.97,7.0,6.97,6.99,975200.0,5.4798,5.5034,5.4798,5.4955,975200.0
2007-07-05 11:00:00,6.99,6.99,6.98,6.98,675600.0,5.4955,5.4955,5.4877,5.4877,675600.0
2007-07-05 11:30:00,6.98,6.99,6.98,6.98,403200.0,5.4877,5.4955,5.4877,5.4877,403200.0
2007-07-05 12:00:00,6.98,6.99,6.98,6.98,859200.0,5.4877,5.4955,5.4877,5.4877,859200.0
2007-07-05 12:30:00,6.98,6.98,6.97,6.98,562800.0,5.4877,5.4877,5.4798,5.4877,562800.0
2007-07-05 13:00:00,6.98,6.99,6.98,6.99,284400.0,5.4877,5.4955,5.4877,5.4955,284400.0
2007-07-05 13:30:00,6.99,6.99,6.95,6.98,436000.0,5.4955,5.4955,5.4641,5.4877,436000.0
2007-07-05 14:00:00,6.98,6.99,6.97,6.98,1258000.0,5.4877,5.4955,5.4798,5.4877,1258000.0
2007-07-05 14:30:00,6.98,7.01,6.98,7.0,1038000.0,5.4877,5.5113,5.4877,5.5034,1038000.0
2007-07-05 15:00:00,7.0,7.0,6.99,7.0,622000.0,5.5034,5.5034,5.4955,5.5034,622000.0
2007-07-05 15:30:00,7.0,7.02,6.99,7.01,1066800.0,5.5034,5.5191,5.4955,5.5113,1066800.0
2007-07-06 09:30:00,6.98,7.0,6.95,6.98,860000.0,5.4877,5.5034,5.4641,5.4877,860000.0
2007-07-06 10:00:00,6.98,7.02,6.96,7.0,890000.0,5.4877,5.5191,5.472,5.5034,890000.0
2007-07-06 10:30:00,7.01,7.04,7.0,7.02,806000.0,5.5113,5.5348,5.5034,5.5191,806000.0
2007-07-06 11:00:00,7.02,7.07,7.01,7.05,771600.0,5.5191,5.5584,5.5113,5.5427,771600.0
2007-07-06 11:30:00,7.05,7.06,7.03,7.03,626800.0,5.5427,5.5506,5.527,5.527,626800.0
2007-07-06 12:00:00,7.03,7.04,7.02,7.02,534000.0,5.527,5.5348,5.5191,5.5191,534000.0
2007-07-06 12:30:00,7.02,7.05,7.02,7.05,383200.0,5.5191,5.5427,5.5191,5.5427,383200.0
2007-07-06 13:00:00,7.05,7.05,7.03,7.04,614400.0,5.5427,5.5427,5.527,5.5348,614400.0
2007-07-06 13:30:00,7.04,7.05,7.03,7.03,1224000.0,5.5348,5.5427,5.527,5.527,1224000.0
2007-07-06 14:00:00,7.04,7.06,7.03,7.05,421200.0,5.5348,5.5506,5.527,5.5427,421200.0
2007-07-06 14:30:00,7.04,7.06,7.04,7.06,416400.0,5.5348,5.5506,5.5348,5.5506,416400.0
2007-07-06 15:00:00,7.06,7.08,7.06,7.07,959600.0,5.5506,5.5663,5.5506,5.5584,959600.0
2007-07-06 15:30:00,7.07,7.07,7.04,7.05,1067200.0,5.5584,5.5584,5.5348,5.5427,1067200.0
2007-07-09 09:30:00,7.04,7.07,7.02,7.05,1162400.0,5.5348,5.5584,5.5191,5.5427,1162400.0
2007-07-09 10:00:00,7.05,7.08,7.05,7.08,936000.0,5.5427,5.5663,5.5427,5.5663,936000.0
2007-07-09 10:30:00,7.08,7.08,7.01,7.01,1025200.0,5.5663,5.5663,5.5113,5.5113,1025200.0
2007-07-09 11:00:00,7.01,7.04,7.01,7.02,1133200.0,5.5113,5.5348,5.5113,5.5191,1133200.0
2007-07-09 11:30:00,7.03,7.06,7.02,7.06,899600.0,5.527,5.5506,5.5191,5.5506,899600.0
2007-07-09 12:00:00,7.06,7.13,7.05,7.12,1727200.0,5.5506,5.6056,5.5427,5.5977,1727200.0
2007-07-09 12:30:00,7.12,7.29,7.12,7.19,8296400.0,5.5977,5.7314,5.5977,5.6528,8296400.0
2007-07-09 13:00:00,7.19,7.26,7.18,7.25,2487600.0,5.6528,5.7078,5.6449,5.6999,2487600.0
2007-07-09 13:30:00,7.26,7.26,7.22,7.23,2123200.0,5.7078,5.7078,5.6764,5.6842,2123200.0
2007-07-09 14:00:00,7.23,7.25,7.2,7.21,2167600.0,5.6842,5.6999,5.6606,5.6685,2167600.0
2007-07-09 14:30:00,7.21,7.25,7.2,7.25,1496800.0,5.6685,5.6999,5.6606,5.6999,1496800.0
2007-07-09 15:00:00,7.25,7.32,7.25,7.3,2810400.0,5.6999,5.755,5.6999,5.7393,2810400.0
2007-07-09 15:30:00,7.3,7.36,7.28,7.3,6793600.0,5.7393,5.7864,5.7235,5.7393,6793600.0
2007-07-10 09:30:00,7.09,7.34,7.09,7.28,3296000.0,5.5742,5.7707,5.5742,5.7235,3296000.0
2007-07-10 10:00:00,7.28,7.28,7.25,7.26,2271200.0,5.7235,5.7235,5.6999,5.7078,2271200.0
2007-07-10 10:30:00,7.26,7.27,7.23,7.25,1476800.0,5.7078,5.7157,5.6842,5.6999,1476800.0
2007-07-10 11:00:00,7.25,7.27,7.25,7.26,3229600.0,5.6999,5.7157,5.6999,5.7078,3229600.0
2007-07-10 11:30:00,7.26,7.26,7.22,7.22,1606400.0,5.7078,5.7078,5.6764,5.6764,1606400.0
2007-07-10 12:00:00,7.22,7.22,7.13,7.16,2022400.0,5.6764,5.6764,5.6056,5.6292,2022400.0
2007-07-10 12:30:00,7.16,7.18,7.13,7.18,1074400.0,5.6292,5.6449,5.6056,5.6449,1074400.0
2007-07-10 13:00:00,7.18,7.2,7.13,7.13,1272400.0,5.6449,5.6606,5.6056,5.6056,1272400.0
2007-07-10 13:30:00,7.13,7.15,7.07,7.07,1101600.0,5.6056,5.6213,5.5584,5.5584,1101600.0
2007-07-10 14:00:00,7.07,7.08,7.06,7.08,1574400.0,5.5584,5.5663,5.5506,5.5663,1574400.0
2007-07-10 14:30:00,7.08,7.08,7.06,7.08,1472400.0,5.5663,5.5663,5.5506,5.5663,1472400.0
2007-07-10 15:00:00,7.08,7.08,7.04,7.05,1500800.0,5.5663,5.5663,5.5348,5.5427,1500800.0
2007-07-10 15:30:00,7.05,7.05,7.01,7.02,3173600.0,5.5427,5.5427,5.5113,5.5191,3173600.0
2007-07-11 09:30:00,7.01,7.05,6.96,6.97,1634400.0,5.5113,5.5427,5.472,5.4798,1634400.0
2007-07-11 10:00:00,6.98,6.98,6.92,6.95,2001600.0,5.4877,5.4877,5.4405,5.4641,2001600.0
2007-07-11 10:30:00,6.95,6.97,6.92,6.94,3259600.0,5.4641,5.4798,5.4405,5.4562,3259600.0
2007-07-11 11:00:00,6.94,7.02,6.94,7.01,1710000.0,5.4562,5.5191,5.4562,5.5113,1710000.0
2007-07-11 11:30:00,7.01,7.03,7.0,7.03,1275600.0,5.5113,5.527,5.5034,5.527,1275600.0
2007-07-11 12:00:00,7.03,7.03,6.99,6.99,940000.0,5.527,5.527,5.4955,5.4955,940000.0
2007-07-11 12:30:00,6.99,7.0,6.96,6.97,893200.0,5.4955,5.5034,5.472,5.4798,893200.0
2007-07-11 13:00:00,6.98,6.98,6.96,6.97,801200.0,5.4877,5.4877,5.472,5.4798,801200.0
2007-07-11 13:30:00,6.97,6.99,6.96,6.96,699200.0,5.4798,5.4955,5.472,5.472,699200.0
2007-07-11 14:00:00,6.96,6.98,6.96,6.98,736400.0,5.472,5.4877,5.472,5.4877,736400.0
2007-07-11 14:30:00,6.98,6.98,6.95,6.96,826000.0,5.4877,5.4877,5.4641,5.472,826000.0
2007-07-11 15:00:00,6.96,6.98,6.96,6.97,727200.0,5.472,5.4877,5.472,5.4798,727200.0
2007-07-11 15:30:00,6.98,7.0,6.97,6.99,1745600.0,5.4877,5.5034,5.4798,5.4955,1745600.0
2007-07-12 09:30:00,7.16,7.21,7.08,7.12,5580400.0,5.6292,5.6685,5.5663,5.5977,5580400.0
2007-07-12 10:00:00,7.12,7.14,7.06,7.08,2404400.0,5.5977,5.6135,5.5506,5.5663,2404400.0
2007-07-12 10:30:00,7.09,7.1,7.04,7.09,2619200.0,5.5742,5.582,5.5348,5.5742,2619200.0
2007-07-12 11:00:00,7.09,7.13,7.09,7.11,2281200.0,5.5742,5.6056,5.5742,5.5899,2281200.0
2007-07-12 11:30:00,7.11,7.15,7.0,7.14,2164400.0,5.5899,5.6213,5.5034,5.6135,2164400.0
2007-07-12 12:00:00,7.14,7.17,7.13,7.15,811200.0,5.6135,5.6371,5.6056,5.6213,811200.0
2007-07-12 12:30:00,7.16,7.16,7.13,7.13,912800.0,5.6292,5.6292,5.6056,5.6056,912800.0
2007-07-12 13:00:00,7.13,7.14,7.12,7.12,838800.0,5.6056,5.6135,5.5977,5.5977,838800.0
2007-07-12 13:30:00,7.12,7.12,7.1,7.11,704000.0,5.5977,5.5977,5.582,5.5899,704000.0
2007-07-12 14:00:00,7.11,7.11,7.08,7.08,738800.0,5.5899,5.5899,5.5663,5.5663,738800.0
2007-07-12 14:30:00,7.08,7.11,7.07,7.09,2562800.0,5.5663,5.5899,5.5584,5.5742,2562800.0
2007-07-12 15:00:00,7.09,7.13,7.09,7.11,1251200.0,5.5742,5.6056,5.5742,5.5899,1251200.0
2007-07-12 15:30:00,7.1,7.17,7.1,7.17,3961200.0,5.582,5.6371,5.582,5.6371,3961200.0
2007-07-13 09:30:00,7.15,7.31,7.11,7.15,2875600.0,5.6213,5.7471,5.5899,5.6213,2875600.0
2007-07-13 10:00:00,7.15,7.27,7.15,7.27,1506800.0,5.6213,5.7157,5.6213,5.7157,1506800.0
2007-07-13 10:30:00,7.27,7.34,7.27,7.33,2096400.0,5.7157,5.7707,5.7157,5.7628,2096400.0
2007-07-13 11:00:00,7.32,7.38,7.32,7.38,2457200.0,5.755,5.8022,5.755,5.8022,2457200.0
2007-07-13 11:30:00,7.37,7.39,7.35,7.35,2236400.0,5.7943,5.81,5.7786,5.7786,2236400.0
2007-07-13 12:00:00,7.35,7.38,7.34,7.37,1064000.0,5.7786,5.8022,5.7707,5.7943,1064000.0
2007-07-13 12:30:00,7.38,7.39,7.37,7.39,2017200.0,5.8022,5.81,5.7943,5.81,2017200.0
2007-07-13 13:00:00,7.38,7.39,7.37,7.37,724400.0,5.8022,5.81,5.7943,5.7943,724400.0
2007-07-13 13:30:00,7.37,7.37,7.36,7.36,550800.0,5.7943,5.7943,5.7864,5.7864,550800.0
2007-07-13 14:00:00,7.36,7.37,7.35,7.36,1216800.0,5.7864,5.7943,5.7786,5.7864,1216800.0
2007-07-13 14:30:00,7.36,7.4,7.35,7.39,2148400.0,5.7864,5.8179,5.7786,5.81,2148400.0
2007-07-13 15:00:00,7.39,7.4,7.37,7.39,1154800.0,5.81,5.8179,5.7943,5.81,1154800.0
2007-07-13 15:30:00,7.39,7.41,7.39,7.4,2295200.0,5.81,5.8257,5.81,5.8179,2295200.0
2007-07-16 09:30:00,7.37,7.37,7.29,7.29,880400.0,5.7943,5.7943,5.7314,5.7314,880400.0
2007-07-16 10:00:00,7.3,7.34,7.29,7.33,766000.0,5.7393,5.7707,5.7314,5.7628,766000.0
2007-07-16 10:30:00,7.32,7.34,7.31,7.32,610000.0,5.755,5.7707,5.7471,5.755,610000.0
2007-07-16 11:00:00,7.32,7.34,7.31,7.32,1278400.0,5.755,5.7707,5.7471,5.755,1278400.0
2007-07-16 11:30:00,7.32,7.37,7.32,7.37,460800.0,5.755,5.7943,5.755,5.7943,460800.0
2007-07-16 12:00:00,7.37,7.38,7.36,7.37,703600.0,5.7943,5.8022,5.7864,5.7943,703600.0
2007-07-16 12:30:00,7.37,7.38,7.34,7.35,1196000.0,5.7943,5.8022,5.7707,5.7786,1196000.0
2007-07-16 13:00:00,7.34,7.35,7.33,7.34,499200.0,5.7707,5.7786,5.7628,5.7707,499200.0
2007-07-16 13:30:00,7.34,7.35,7.33,7.34,929600.0,5.7707,5.7786,5.7628,5.7707,929600.0
2007-07-16 14:00:00,7.34,7.35,7.31,7.34,793200.0,5.7707,5.7786,5.7471,5.7707,793200.0
2007-07-16 14:30:00,7.34,7.34,7.33,7.34,489200.0,5.7707,5.7707,5.7628,5.7707,489200.0
2007-07-16 15:00:00,7.34,7.35,7.34,7.35,536400.0,5.7707,5.7786,5.7707,5.7786,536400.0
2007-07-16 15:30:00,7.35,7.36,7.33,7.35,1156800.0,5.7786,5.7864,5.7628,5.7786,1156800.0
2007-07-17 09:30:00,7.36,7.48,7.34,7.41,1757600.0,5.7864,5.8808,5.7707,5.8257,1757600.0
2007-07-17 10:00:00,7.41,7.43,7.39,7.41,1113600.0,5.8257,5.8415,5.81,5.8257,1113600.0
2007-07-17 10:30:00,7.41,7.47,7.4,7.46,1340800.0,5.8257,5.8729,5.8179,5.8651,1340800.0
2007-07-17 11:00:00,7.46,7.5,7.46,7.49,2322800.0,5.8651,5.8965,5.8651,5.8886,2322800.0
2007-07-17 11:30:00,7.49,7.53,7.48,7.52,3024400.0,5.8886,5.9201,5.8808,5.9122,3024400.0
2007-07-17 12:00:00,7.52,7.55,7.5,7.5,1956800.0,5.9122,5.9358,5.8965,5.8965,1956800.0
2007-07-17 12:30:00,7.5,7.5,7.45,7.47,1282000.0,5.8965,5.8965,5.8572,5.8729,1282000.0
2007-07-17 13:00:00,7.46,7.47,7.44,7.45,750000.0,5.8651,5.8729,5.8493,5.8572,750000.0
2007-07-17 13:30:00,7.45,7.47,7.44,7.45,789600.0,5.8572,5.8729,5.8493,5.8572,789600.0
2007-07-17 14:00:00,7.45,7.46,7.42,7.43,1237600.0,5.8572,5.8651,5.8336,5.8415,1237600.0
2007-07-17 14:30:00,7.43,7.44,7.41,7.43,2256400.0,5.8415,5.8493,5.8257,5.8415,2256400.0
2007-07-17 15:00:00,7.43,7.44,7.42,7.43,2853600.0,5.8415,5.8493,5.8336,5.8415,2853600.0
2007-07-17 15:30:00,7.43,7.44,7.41,7.41,2472800.0,5.8415,5.8493,5.8257,5.8257,2472800.0
2007-07-18 09:30:00,7.36,7.46,7.35,7.43,1800800.0,5.7864,5.8651,5.7786,5.8415,1800800.0
2007-07-18 10:00:00,7.43,7.46,7.39,7.41,1466800.0,5.8415,5.8651,5.81,5.8257,1466800.0
2007-07-18 10:30:00,7.41,7.41,7.32,7.36,1913200.0,5.8257,5.8257,5.755,5.7864,1913200.0
2007-07-18 11:00:00,7.36,7.36,7.32,7.32,878400.0,5.7864,5.7864,5.755,5.755,878400.0
2007-07-18 11:30:00,7.32,7.38,7.32,7.38,1456400.0,5.755,5.8022,5.755,5.8022,1456400.0
2007-07-18 12:00:00,7.38,7.38,7.27,7.29,1508400.0,5.8022,5.8022,5.7157,5.7314,1508400.0
2007-07-18 12:30:00,7.29,7.34,7.28,7.33,1147600.0,5.7314,5.7707,5.7235,5.7628,1147600.0
2007-07-18 13:00:00,7.33,7.35,7.32,7.32,1373600.0,5.7628,5.7786,5.755,5.755,1373600.0
2007-07-18 13:30:00,7.32,7.35,7.32,7.33,753200.0,5.755,5.7786,5.755,5.7628,753200.0
2007-07-18 14:00:00,7.33,7.35,7.32,7.32,657200.0,5.7628,5.7786,5.755,5.755,657200.0
2007-07-18 14:30:00,7.32,7.35,7.27,7.33,895200.0,5.755,5.7786,5.7157,5.7628,895200.0
2007-07-18 15:00:00,7.33,7.37,7.31,7.35,1274400.0,5.7628,5.7943,5.7471,5.7786,1274400.0
2007-07-18 15:30:00,7.35,7.39,7.34,7.38,1553600.0,5.7786,5.81,5.7707,5.8022,1553600.0
2007-07-19 09:30:00,7.38,7.43,7.37,7.4,827200.0,5.8022,5.8415,5.7943,5.8179,827200.0
2007-07-19 10:00:00,7.4,7.41,7.36,7.38,825600.0,5.8179,5.8257,5.7864,5.8022,825600.0
2007-07-19 10:30:00,7.38,7.38,7.34,7.35,963600.0,5.8022,5.8022,5.7707,5.7786,963600.0
2007-07-19 11:00:00,7.35,7.38,7.35,7.35,572000.0,5.7786,5.8022,5.7786,5.7786,572000.0
2007-07-19 11:30:00,7.35,7.36,7.34,7.35,296400.0,5.7786,5.7864,5.7707,5.7786,296400.0
2007-07-19 12:00:00,7.35,7.38,7.34,7.37,353600.0,5.7786,5.8022,5.7707,5.7943,353600.0
2007-07-19 12:30:00,7.37,7.38,7.36,7.38,366800.0,5.7943,5.8022,5.7864,5.8022,366800.0
2007-07-19 13:00:00,7.38,7.39,7.38,7.38,302000.0,5.8022,5.81,5.8022,5.8022,302000.0
2007-07-19 13:30:00,7.38,7.39,7.37,7.37,434400.0,5.8022,5.81,5.7943,5.7943,434400.0
2007-07-19 14:00:00,7.38,7.38,7.35,7.36,543200.0,5.8022,5.8022,5.7786,5.7864,543200.0
2007-07-19 14:30:00,7.36,7.4,7.36,7.37,745200.0,5.7864,5.8179,5.7864,5.7943,745200.0
2007-07-19 15:00:00,7.37,7.39,7.37,7.38,503600.0,5.7943,5.81,5.7943,5.8022,503600.0
2007-07-19 15:30:00,7.38,7.39,7.37,7.39,932400.0,5.8022,5.81,5.7943,5.81,932400.0
2007-07-20 09:30:00,7.39,7.49,7.35,7.43,2956800.0,5.81,5.8886,5.7786,5.8415,2956800.0
2007-07-20 10:00:00,7.42,7.45,7.4,7.43,1027200.0,5.8336,5.8572,5.8179,5.8415,1027200.0
2007-07-20 10:30:00,7.43,7.45,7.41,7.45,860800.0,5.8415,5.8572,5.8257,5.8572,860800.0
2007-07-20 11:00:00,7.44,7.46,7.4,7.41,894000.0,5.8493,5.8651,5.8179,5.8257,894000.0
2007-07-20 11:30:00,7.41,7.42,7.38,7.38,1206400.0,5.8257,5.8336,5.8022,5.8022,1206400.0
2007-07-20 12:00:00,7.38,7.4,7.35,7.37,1309200.0,5.8022,5.8179,5.7786,5.7943,1309200.0
2007-07-20 12:30:00,7.38,7.4,7.35,7.35,874800.0,5.8022,5.8179,5.7786,5.7786,874800.0
2007-07-20 13:00:00,7.35,7.39,7.33,7.37,1024800.0,5.7786,5.81,5.7628,5.7943,1024800.0
2007-07-20 13:30:00,7.37,7.4,7.36,7.38,532000.0,5.7943,5.8179,5.7864,5.8022,532000.0
2007-07-20 14:00:00,7.38,7.41,7.36,7.38,682000.0,5.8022,5.8257,5.7864,5.8022,682000.0
2007-07-20 14:30:00,7.38,7.39,7.36,7.38,564400.0,5.8022,5.81,5.7864,5.8022,564400.0
2007-07-20 15:00:00,7.37,7.39,7.36,7.37,1710000.0,5.7943,5.81,5.7864,5.7943,1710000.0
2007-07-20 15:30:00,7.37,7.37,7.35,7.37,2971200.0,5.7943,5.7943,5.7786,5.7943,2971200.0
2007-07-23 09:30:00,7.42,7.45,7.39,7.45,969200.0,5.8336,5.8572,5.81,5.8572,969200.0
2007-07-23 10:00:00,7.45,7.45,7.35,7.41,886400.0,5.8572,5.8572,5.7786,5.8257,886400.0
2007-07-23 10:30:00,7.41,7.43,7.37,7.43,968400.0,5.8257,5.8415,5.7943,5.8415,968400.0
2007-07-23 11:00:00,7.43,7.44,7.39,7.41,927600.0,5.8415,5.8493,5.81,5.8257,927600.0
2007-07-23 11:30:00,7.41,7.47,7.41,7.44,897600.0,5.8257,5.8729,5.8257,5.8493,897600.0
2007-07-23 12:00:00,7.44,7.45,7.39,7.39,646800.0,5.8493,5.8572,5.81,5.81,646800.0
2007-07-23 12:30:00,7.39,7.41,7.38,7.39,684400.0,5.81,5.8257,5.8022,5.81,684400.0
2007-07-23 13:00:00,7.39,7.39,7.37,7.37,581600.0,5.81,5.81,5.7943,5.7943,581600.0
2007-07-23 13:30:00,7.37,7.39,7.37,7.38,755600.0,5.7943,5.81,5.7943,5.8022,755600.0
2007-07-23 14:00:00,7.38,7.38,7.33,7.33,1765200.0,5.8022,5.8022,5.7628,5.7628,1765200.0
2007-07-23 14:30:00,7.33,7.36,7.33,7.33,1043200.0,5.7628,5.7864,5.7628,5.7628,1043200.0
2007-07-23 15:00:00,7.33,7.35,7.33,7.34,803200.0,5.7628,5.7786,5.7628,5.7707,803200.0
2007-07-23 15:30:00,7.34,7.35,7.31,7.32,1963200.0,5.7707,5.7786,5.7471,5.755,1963200.0
2007-07-24 09:30:00,7.29,7.32,7.24,7.28,1704400.0,5.7314,5.755,5.6921,5.7235,1704400.0
2007-07-24 10:00:00,7.28,7.32,7.24,7.31,1363600.0,5.7235,5.755,5.6921,5.7471,1363600.0
2007-07-24 10:30:00,7.31,7.37,7.3,7.35,1007200.0,5.7471,5.7943,5.7393,5.7786,1007200.0
2007-07-24 11:00:00,7.35,7.35,7.3,7.31,684800.0,5.7786,5.7786,5.7393,5.7471,684800.0
2007-07-24 11:30:00,7.3,7.31,7.28,7.31,1049600.0,5.7393,5.7471,5.7235,5.7471,1049600.0
2007-07-24 12:00:00,7.31,7.32,7.26,7.31,1469600.0,5.7471,5.755,5.7078,5.7471,1469600.0
2007-07-24 12:30:00,7.31,7.33,7.29,7.3,669200.0,5.7471,5.7628,5.7314,5.7393,669200.0
2007-07-24 13:00:00,7.3,7.32,7.28,7.28,887600.0,5.7393,5.755,5.7235,5.7235,887600.0
2007-07-24 13:30:00,7.28,7.31,7.26,7.29,988000.0,5.7235,5.7471,5.7078,5.7314,988000.0
2007-07-24 14:00:00,7.29,7.33,7.25,7.25,769600.0,5.7314,5.7628,5.6999,5.6999,769600.0
2007-07-24 14:30:00,7.25,7.27,7.21,7.21,1638800.0,5.6999,5.7157,5.6685,5.6685,1638800.0
2007-07-24 15:00:00,7.21,7.21,7.16,7.17,2739200.0,5.6685,5.6685,5.6292,5.6371,2739200.0
2007-07-24 15:30:00,7.17,7.2,7.16,7.19,2499600.0,5.6371,5.6606,5.6292,5.6528,2499600.0
2007-07-25 09:30:00,7.22,7.3,7.2,7.26,1490800.0,5.6764,5.7393,5.6606,5.7078,1490800.0
2007-07-25 10:00:00,7.26,7.27,7.18,7.19,1750000.0,5.7078,5.7157,5.6449,5.6528,1750000.0
2007-07-25 10:30:00,7.18,7.2,7.11,7.19,1418000.0,5.6449,5.6606,5.5899,5.6528,1418000.0
2007-07-25 11:00:00,7.19,7.22,7.15,7.2,967600.0,5.6528,5.6764,5.6213,5.6606,967600.0
2007-07-25 11:30:00,7.2,7.23,7.18,7.21,868000.0,5.6606,5.6842,5.6449,5.6685,868000.0
2007-07-25 12:00:00,7.21,7.26,7.17,7.24,1136800.0,5.6685,5.7078,5.6371,5.6921,1136800.0
2007-07-25 12:30:00,7.24,7.24,7.17,7.18,530000.0,5.6921,5.6921,5.6371,5.6449,530000.0
2007-07-25 13:00:00,7.17,7.18,7.13,7.13,896800.0,5.6371,5.6449,5.6056,5.6056,896800.0
2007-07-25 13:30:00,7.13,7.13,7.09,7.09,1223600.0,5.6056,5.6056,5.5742,5.5742,1223600.0
2007-07-25 14:00:00,7.09,7.13,7.08,7.12,1313200.0,5.5742,5.6056,5.5663,5.5977,1313200.0
2007-07-25 14:30:00,7.12,7.13,7.1,7.12,512400.0,5.5977,5.6056,5.582,5.5977,512400.0
2007-07-25 15:00:00,7.12,7.16,7.12,7.14,1386000.0,5.5977,5.6292,5.5977,5.6135,1386000.0
2007-07-25 15:30:00,7.14,7.14,7.11,7.11,1581600.0,5.6135,5.6135,5.5899,5.5899,1581600.0
2007-07-26 09:30:00,7.07,7.12,6.98,6.99,3328400.0,5.5584,5.5977,5.4877,5.4955,3328400.0
2007-07-26 10:00:00,6.99,6.99,6.93,6.96,2063200.0,5.4955,5.4955,5.4484,5.472,2063200.0
2007-07-26 10:30:00,6.96,6.97,6.91,6.92,2128000.0,5.472,5.4798,5.4326,5.4405,2128000.0
2007-07-26 11:00:00,6.92,6.92,6.88,6.89,1953600.0,5.4405,5.4405,5.4091,5.4169,1953600.0
2007-07-26 11:30:00,6.89,6.96,6.87,6.95,1581600.0,5.4169,5.472,5.4012,5.4641,1581600.0
2007-07-26 12:00:00,6.95,6.96,6.91,6.91,1752000.0,5.4641,5.472,5.4326,5.4326,1752000.0
2007-07-26 12:30:00,6.91,6.94,6.88,6.93,1271600.0,5.4326,5.4562,5.4091,5.4484,1271600.0
2007-07-26 13:00:00,6.93,6.97,6.92,6.93,1595200.0,5.4484,5.4798,5.4405,5.4484,1595200.0
2007-07-26 13:30:00,6.93,6.97,6.91,6.92,1021200.0,5.4484,5.4798,5.4326,5.4405,1021200.0
2007-07-26 14:00:00,6.92,6.94,6.84,6.87,1563200.0,5.4405,5.4562,5.3776,5.4012,1563200.0
2007-07-26 14:30:00,6.87,6.9,6.83,6.84,2344400.0,5.4012,5.4248,5.3697,5.3776,2344400.0
2007-07-26 15:00:00,6.84,6.9,6.84,6.87,3644000.0,5.3776,5.4248,5.3776,5.4012,3644000.0
2007-07-26 15:30:00,6.87,6.91,6.86,6.91,5687200.0,5.4012,5.4326,5.3933,5.4326,5687200.0
2007-07-27 09:30:00,6.91,6.96,6.86,6.87,2287600.0,5.4326,5.472,5.3933,5.4012,2287600.0
2007-07-27 10:00:00,6.87,6.9,6.85,6.89,2131600.0,5.4012,5.4248,5.3855,5.4169,2131600.0
2007-07-27 10:30:00,6.89,6.89,6.79,6.81,2052400.0,5.4169,5.4169,5.3383,5.354,2052400.0
2007-07-27 11:00:00,6.8,6.84,6.79,6.83,1330000.0,5.3462,5.3776,5.3383,5.3697,1330000.0
2007-07-27 11:30:00,6.83,6.86,6.81,6.82,707600.0,5.3697,5.3933,5.354,5.3619,707600.0
2007-07-27 12:00:00,6.82,6.84,6.8,6.82,678000.0,5.3619,5.3776,5.3462,5.3619,678000.0
2007-07-27 12:30:00,6.82,6.86,6.79,6.85,963200.0,5.3619,5.3933,5.3383,5.3855,963200.0
2007-07-27 13:00:00,6.85,6.88,6.84,6.87,582000.0,5.3855,5.4091,5.3776,5.4012,582000.0
2007-07-27 13:30:00,6.86,6.91,6.86,6.91,918800.0,5.3933,5.4326,5.3933,5.4326,918800.0
2007-07-27 14:00:00,6.9,6.91,6.88,6.89,1366000.0,5.4248,5.4326,5.4091,5.4169,1366000.0
2007-07-27 14:30:00,6.89,6.93,6.88,6.91,1241600.0,5.4169,5.4484,5.4091,5.4326,1241600.0
2007-07-27 15:00:00,6.91,6.92,6.89,6.91,1224800.0,5.4326,5.4405,5.4169,5.4326,1224800.0
2007-07-27 15:30:00,6.91,6.92,6.83,6.83,2356000.0,5.4326,5.4405,5.3697,5.3697,2356000.0
2007-07-30 09:30:00,6.86,6.98,6.82,6.95,2875600.0,5.3933,5.4877,5.3619,5.4641,2875600.0
2007-07-30 10:00:00,6.94,7.0,6.93,6.99,1747600.0,5.4562,5.5034,5.4484,5.4955,1747600.0
2007-07-30 10:30:00,6.99,7.0,6.91,6.95,1639200.0,5.4955,5.5034,5.4326,5.4641,1639200.0
2007-07-30 11:00:00,6.95,6.98,6.92,6.97,2017200.0,5.4641,5.4877,5.4405,5.4798,2017200.0
2007-07-30 11:30:00,6.97,6.97,6.92,6.92,1538000.0,5.4798,5.4798,5.4405,5.4405,1538000.0
2007-07-30 12:00:00,6.92,6.94,6.9,6.9,1228800.0,5.4405,5.4562,5.4248,5.4248,1228800.0
2007-07-30 12:30:00,6.9,6.95,6.9,6.95,1028800.0,5.4248,5.4641,5.4248,5.4641,1028800.0
2007-07-30 13:00:00,6.95,6.99,6.93,6.99,881200.0,5.4641,5.4955,5.4484,5.4955,881200.0
2007-07-30 13:30:00,6.99,7.05,6.97,7.04,2118000.0,5.4955,5.5427,5.4798,5.5348,2118000.0
2007-07-30 14:00:00,7.03,7.05,7.02,7.02,863600.0,5.527,5.5427,5.5191,5.5191,863600.0
2007-07-30 14:30:00,7.02,7.05,7.02,7.04,1264400.0,5.5191,5.5427,5.5191,5.5348,1264400.0
2007-07-30 15:00:00,7.04,7.07,7.03,7.04,868800.0,5.5348,5.5584,5.527,5.5348,868800.0
2007-07-30 15:30:00,7.04,7.08,7.04,7.05,2297200.0,5.5348,5.5663,5.5348,5.5427,2297200.0
2007-07-31 09:30:00,7.18,7.31,7.18,7.18,2253200.0,5.6449,5.7471,5.6449,5.6449,2253200.0
2007-07-31 10:00:00,7.18,7.21,7.12,7.12,1376400.0,5.6449,5.6685,5.5977,5.5977,1376400.0
2007-07-31 10:30:00,7.11,7.14,7.09,7.1,1324800.0,5.5899,5.6135,5.5742,5.582,1324800.0
2007-07-31 11:00:00,7.1,7.12,7.06,7.08,1308800.0,5.582,5.5977,5.5506,5.5663,1308800.0
2007-07-31 11:30:00,7.09,7.11,7.07,7.11,1106800.0,5.5742,5.5899,5.5584,5.5899,1106800.0
2007-07-31 12:00:00,7.11,7.11,7.08,7.11,854000.0,5.5899,5.5899,5.5663,5.5899,854000.0
2007-07-31 12:30:00,7.1,7.12,7.09,7.1,1003200.0,5.582,5.5977,5.5742,5.582,1003200.0
2007-07-31 13:00:00,7.1,7.11,7.09,7.09,980800.0,5.582,5.5899,5.5742,5.5742,980800.0
2007-07-31 13:30:00,7.09,7.09,7.03,7.05,1257200.0,5.5742,5.5742,5.527,5.5427,1257200.0
2007-07-31 14:00:00,7.05,7.06,7.0,7.0,1831600.0,5.5427,5.5506,5.5034,5.5034,1831600.0
2007-07-31 14:30:00,7.0,7.02,6.99,7.01,2935600.0,5.5034,5.5191,5.4955,5.5113,2935600.0
2007-07-31 15:00:00,7.01,7.03,7.0,7.0,2335600.0,5.5113,5.527,5.5034,5.5034,2335600.0
2007-07-31 15:30:00,7.0,7.02,6.93,6.94,3274400.0,5.5034,5.5191,5.4484,5.4562,3274400.0
2007-08-01 09:30:00,6.9,7.01,6.85,6.9,1697600.0,5.4248,5.5113,5.3855,5.4248,1697600.0
2007-08-01 10:00:00,6.9,7.01,6.89,6.98,4474400.0,5.4248,5.5113,5.4169,5.4877,4474400.0
2007-08-01 10:30:00,6.98,6.99,6.91,6.93,2019600.0,5.4877,5.4955,5.4326,5.4484,2019600.0
2007-08-01 11:00:00,6.93,6.96,6.89,6.94,1714000.0,5.4484,5.472,5.4169,5.4562,1714000.0
2007-08-01 11:30:00,6.94,6.97,6.93,6.96,2402400.0,5.4562,5.4798,5.4484,5.472,2402400.0
2007-08-01 12:00:00,6.96,6.98,6.93,6.96,1896800.0,5.472,5.4877,5.4484,5.472,1896800.0
2007-08-01 12:30:00,6.96,6.98,6.93,6.95,1109200.0,5.472,5.4877,5.4484,5.4641,1109200.0
2007-08-01 13:00:00,6.95,6.95,6.87,6.9,1433200.0,5.4641,5.4641,5.4012,5.4248,1433200.0
2007-08-01 13:30:00,6.9,6.93,6.9,6.91,2916000.0,5.4248,5.4484,5.4248,5.4326,2916000.0
2007-08-01 14:00:00,6.91,6.92,6.87,6.9,1526000.0,5.4326,5.4405,5.4012,5.4248,1526000.0
2007-08-01 14:30:00,6.9,6.91,6.87,6.88,1532400.0,5.4248,5.4326,5.4012,5.4091,1532400.0
2007-08-01 15:00:00,6.88,6.92,6.86,6.91,2814000.0,5.4091,5.4405,5.3933,5.4326,2814000.0
2007-08-01 15:30:00,6.91,7.02,6.89,7.01,2900800.0,5.4326,5.5191,5.4169,5.5113,2900800.0
2007-08-02 09:30:00,7.05,7.08,7.01,7.03,1680400.0,5.5427,5.5663,5.5113,5.527,1680400.0
2007-08-02 10:00:00,7.03,7.05,6.99,7.0,1080400.0,5.527,5.5427,5.4955,5.5034,1080400.0
2007-08-02 10:30:00,7.0,7.01,6.98,6.99,1195600.0,5.5034,5.5113,5.4877,5.4955,1195600.0
2007-08-02 11:00:00,6.99,7.0,6.96,7.0,1608800.0,5.4955,5.5034,5.472,5.5034,1608800.0
2007-08-02 11:30:00,7.0,7.04,7.0,7.03,938400.0,5.5034,5.5348,5.5034,5.527,938400.0
2007-08-02 12:00:00,7.03,7.07,7.02,7.04,1677200.0,5.527,5.5584,5.5191,5.5348,1677200.0
2007-08-02 12:30:00,7.05,7.05,7.04,7.04,1504400.0,5.5427,5.5427,5.5348,5.5348,1504400.0
2007-08-02 13:00:00,7.04,7.05,7.0,7.0,1064800.0,5.5348,5.5427,5.5034,5.5034,1064800.0
2007-08-02 13:30:00,7.01,7.04,7.0,7.02,846800.0,5.5113,5.5348,5.5034,5.5191,846800.0
2007-08-02 14:00:00,7.02,7.03,7.0,7.0,947600.0,5.5191,5.527,5.5034,5.5034,947600.0
2007-08-02 14:30:00,7.0,7.02,6.99,7.0,1271200.0,5.5034,5.5191,5.4955,5.5034,1271200.0
2007-08-02 15:00:00,7.0,7.04,6.99,7.04,1818800.0,5.5034,5.5348,5.4955,5.5348,1818800.0
2007-08-02 15:30:00,7.04,7.05,7.02,7.03,3504800.0,5.5348,5.5427,5.5191,5.527,3504800.0
2007-08-03 09:30:00,7.23,7.23,6.9,6.91,1065200.0,5.6842,5.6842,5.4248,5.4326,1065200.0
2007-08-03 10:00:00,6.91,6.93,6.88,6.92,1273600.0,5.4326,5.4484,5.4091,5.4405,1273600.0
2007-08-03 10:30:00,6.92,6.92,6.88,6.89,1554000.0,5.4405,5.4405,5.4091,5.4169,1554000.0
2007-08-03 11:00:00,6.89,6.93,6.89,6.93,1026800.0,5.4169,5.4484,5.4169,5.4484,1026800.0
2007-08-03 11:30:00,6.93,6.99,6.93,6.96,1071600.0,5.4484,5.4955,5.4484,5.472,1071600.0
2007-08-03 12:00:00,6.96,7.0,6.94,6.98,1215200.0,5.472,5.5034,5.4562,5.4877,1215200.0
2007-08-03 12:30:00,6.98,6.99,6.96,6.97,793200.0,5.4877,5.4955,5.472,5.4798,793200.0
2007-08-03 13:00:00,6.97,6.99,6.96,6.96,454000.0,5.4798,5.4955,5.472,5.472,454000.0
2007-08-03 13:30:00,6.96,6.96,6.94,6.94,1051200.0,5.472,5.472,5.4562,5.4562,1051200.0
2007-08-03 14:00:00,6.95,6.96,6.91,6.91,1431600.0,5.4641,5.472,5.4326,5.4326,1431600.0
2007-08-03 14:30:00,6.91,6.92,6.89,6.9,1823600.0,5.4326,5.4405,5.4169,5.4248,1823600.0
2007-08-03 15:00:00,6.9,6.92,6.84,6.84,2166000.0,5.4248,5.4405,5.3776,5.3776,2166000.0
2007-08-03 15:30:00,6.84,6.86,6.79,6.83,3784800.0,5.3776,5.3933,5.3383,5.3697,3784800.0
2007-08-06 09:30:00,6.97,7.01,6.75,6.78,2262000.0,5.4798,5.5113,5.3068,5.3304,2262000.0
2007-08-06 10:00:00,6.79,6.81,6.74,6.75,1541200.0,5.3383,5.354,5.299,5.3068,1541200.0
2007-08-06 10:30:00,6.75,6.8,6.75,6.76,1211200.0,5.3068,5.3462,5.3068,5.3147,1211200.0
2007-08-06 11:00:00,6.76,6.8,6.76,6.78,1416000.0,5.3147,5.3462,5.3147,5.3304,1416000.0
2007-08-06 11:30:00,6.78,6.83,6.76,6.79,1354000.0,5.3304,5.3697,5.3147,5.3383,1354000.0
2007-08-06 12:00:00,6.79,6.85,6.78,6.85,1386000.0,5.3383,5.3855,5.3304,5.3855,1386000.0
2007-08-06 12:30:00,6.85,6.9,6.84,6.89,1316000.0,5.3855,5.4248,5.3776,5.4169,1316000.0
2007-08-06 13:00:00,6.89,6.9,6.84,6.87,1308000.0,5.4169,5.4248,5.3776,5.4012,1308000.0
2007-08-06 13:30:00,6.86,6.9,6.86,6.88,1324800.0,5.3933,5.4248,5.3933,5.4091,1324800.0
2007-08-06 14:00:00,6.88,6.92,6.87,6.89,1737200.0,5.4091,5.4405,5.4012,5.4169,1737200.0
2007-08-06 14:30:00,6.89,7.02,6.89,7.0,2248400.0,5.4169,5.5191,5.4169,5.5034,2248400.0
2007-08-06 15:00:00,7.0,7.03,6.99,7.03,1540400.0,5.5034,5.527,5.4955,5.527,1540400.0
2007-08-06 15:30:00,7.03,7.06,7.0,7.06,2616400.0,5.527,5.5506,5.5034,5.5506,2616400.0
2007-08-07 09:30:00,7.02,7.1,7.0,7.09,1181600.0,5.5365,5.5996,5.5207,5.5917,1181600.0
2007-08-07 10:00:00,7.09,7.13,7.09,7.11,1316400.0,5.5917,5.6233,5.5917,5.6075,1316400.0
2007-08-07 10:30:00,7.11,7.14,7.09,7.13,1100800.0,5.6075,5.6312,5.5917,5.6233,1100800.0
2007-08-07 11:00:00,7.13,7.14,7.11,7.12,1126800.0,5.6233,5.6312,5.6075,5.6154,1126800.0
2007-08-07 11:30:00,7.12,7.16,7.11,7.16,1626800.0,5.6154,5.6469,5.6075,5.6469,1626800.0
2007-08-07 12:00:00,7.16,7.2,7.14,7.14,1045600.0,5.6469,5.6785,5.6312,5.6312,1045600.0
2007-08-07 12:30:00,7.14,7.15,7.11,7.11,1105600.0,5.6312,5.639,5.6075,5.6075,1105600.0
2007-08-07 13:00:00,7.11,7.16,7.06,7.06,1404800.0,5.6075,5.6469,5.5681,5.5681,1404800.0
2007-08-07 13:30:00,7.06,7.07,7.03,7.03,1268000.0,5.5681,5.5759,5.5444,5.5444,1268000.0
2007-08-07 14:00:00,7.03,7.1,7.0,7.01,2453600.0,5.5444,5.5996,5.5207,5.5286,2453600.0
2007-08-07 14:30:00,7.01,7.11,6.96,7.11,2016000.0,5.5286,5.6075,5.4892,5.6075,2016000.0
2007-08-07 15:00:00,7.11,7.17,7.1,7.13,2645200.0,5.6075,5.6548,5.5996,5.6233,2645200.0
2007-08-07 15:30:00,7.13,7.17,7.1,7.14,2863200.0,5.6233,5.6548,5.5996,5.6312,2863200.0
2007-08-08 09:30:00,7.19,7.19,7.03,7.12,1565200.0,5.6706,5.6706,5.5444,5.6154,1565200.0
2007-08-08 10:00:00,7.12,7.13,7.08,7.09,1364000.0,5.6154,5.6233,5.5838,5.5917,1364000.0
2007-08-08 10:30:00,7.09,7.19,7.08,7.14,1711600.0,5.5917,5.6706,5.5838,5.6312,1711600.0
2007-08-08 11:00:00,7.14,7.15,7.06,7.06,820400.0,5.6312,5.639,5.5681,5.5681,820400.0
2007-08-08 11:30:00,7.06,7.07,7.02,7.02,935600.0,5.5681,5.5759,5.5365,5.5365,935600.0
2007-08-08 12:00:00,7.02,7.09,7.01,7.06,1055600.0,5.5365,5.5917,5.5286,5.5681,1055600.0
2007-08-08 12:30:00,7.07,7.09,7.06,7.06,1136000.0,5.5759,5.5917,5.5681,5.5681,1136000.0
2007-08-08 13:00:00,7.07,7.12,7.06,7.11,808000.0,5.5759,5.6154,5.5681,5.6075,808000.0
2007-08-08 13:30:00,7.11,7.16,7.11,7.16,752400.0,5.6075,5.6469,5.6075,5.6469,752400.0
2007-08-08 14:00:00,7.16,7.19,7.15,7.18,895600.0,5.6469,5.6706,5.639,5.6627,895600.0
2007-08-08 14:30:00,7.18,7.2,7.11,7.11,1378800.0,5.6627,5.6785,5.6075,5.6075,1378800.0
2007-08-08 15:00:00,7.11,7.12,7.01,7.04,1754000.0,5.6075,5.6154,5.5286,5.5523,1754000.0
2007-08-08 15:30:00,7.04,7.15,7.02,7.15,2926800.0,5.5523,5.639,5.5365,5.639,2926800.0
2007-08-09 09:30:00,7.0,7.13,6.93,7.08,2132400.0,5.5207,5.6233,5.4655,5.5838,2132400.0
2007-08-09 10:00:00,7.05,7.09,6.96,6.98,1912800.0,5.5602,5.5917,5.4892,5.505,1912800.0
2007-08-09 10:30:00,6.98,7.03,6.88,6.9,2586800.0,5.505,5.5444,5.4261,5.4419,2586800.0
2007-08-09 11:00:00,6.9,6.95,6.87,6.95,2021600.0,5.4419,5.4813,5.4182,5.4813,2021600.0
2007-08-09 11:30:00,6.95,6.97,6.89,6.89,908800.0,5.4813,5.4971,5.434,5.434,908800.0
2007-08-09 12:00:00,6.89,6.92,6.88,6.89,1212800.0,5.434,5.4576,5.4261,5.434,1212800.0
2007-08-09 12:30:00,6.9,6.9,6.85,6.88,1153600.0,5.4419,5.4419,5.4024,5.4261,1153600.0
2007-08-09 13:00:00,6.88,6.97,6.88,6.93,1474400.0,5.4261,5.4971,5.4261,5.4655,1474400.0
2007-08-09 13:30:00,6.93,6.94,6.91,6.92,668400.0,5.4655,5.4734,5.4498,5.4576,668400.0
2007-08-09 14:00:00,6.92,6.92,6.87,6.88,842000.0,5.4576,5.4576,5.4182,5.4261,842000.0
2007-08-09 14:30:00,6.88,6.9,6.84,6.84,1202800.0,5.4261,5.4419,5.3946,5.3946,1202800.0
2007-08-09 15:00:00,6.84,6.86,6.79,6.79,2436400.0,5.3946,5.4103,5.3551,5.3551,2436400.0
2007-08-09 15:30:00,6.79,6.8,6.74,6.75,3426400.0,5.3551,5.363,5.3157,5.3236,3426400.0
2007-08-10 09:30:00,6.76,6.87,6.57,6.86,2838800.0,5.3315,5.4182,5.1816,5.4103,2838800.0
2007-08-10 10:00:00,6.86,6.87,6.71,6.73,1054800.0,5.4103,5.4182,5.292,5.3078,1054800.0
2007-08-10 10:30:00,6.73,6.78,6.68,6.77,1505600.0,5.3078,5.3472,5.2684,5.3393,1505600.0
2007-08-10 11:00:00,6.77,6.86,6.75,6.79,1527600.0,5.3393,5.4103,5.3236,5.3551,1527600.0
2007-08-10 11:30:00,6.78,6.87,6.78,6.87,780000.0,5.3472,5.4182,5.3472,5.4182,780000.0
2007-08-10 12:00:00,6.87,6.96,6.87,6.95,1104000.0,5.4182,5.4892,5.4182,5.4813,1104000.0
2007-08-10 12:30:00,6.95,6.95,6.84,6.86,873200.0,5.4813,5.4813,5.3946,5.4103,873200.0
2007-08-10 13:00:00,6.87,6.88,6.82,6.83,843600.0,5.4182,5.4261,5.3788,5.3867,843600.0
2007-08-10 13:30:00,6.82,6.83,6.76,6.81,1163600.0,5.3788,5.3867,5.3315,5.3709,1163600.0
2007-08-10 14:00:00,6.81,6.85,6.79,6.82,1308000.0,5.3709,5.4024,5.3551,5.3788,1308000.0
2007-08-10 14:30:00,6.82,6.82,6.77,6.78,1067200.0,5.3788,5.3788,5.3393,5.3472,1067200.0
2007-08-10 15:00:00,6.78,6.85,6.77,6.83,1250800.0,5.3472,5.4024,5.3393,5.3867,1250800.0
2007-08-10 15:30:00,6.83,6.92,6.81,6.88,2220000.0,5.3867,5.4576,5.3709,5.4261,2220000.0
2007-08-13 09:30:00,7.0,7.08,6.94,6.96,1724000.0,5.5207,5.5838,5.4734,5.4892,1724000.0
2007-08-13 10:00:00,6.96,7.07,6.95,7.05,1418400.0,5.4892,5.5759,5.4813,5.5602,1418400.0
2007-08-13 10:30:00,7.05,7.07,6.98,7.02,1226400.0,5.5602,5.5759,5.505,5.5365,1226400.0
2007-08-13 11:00:00,7.02,7.07,6.97,7.07,976400.0,5.5365,5.5759,5.4971,5.5759,976400.0
2007-08-13 11:30:00,7.07,7.07,6.95,6.95,725600.0,5.5759,5.5759,5.4813,5.4813,725600.0
2007-08-13 12:00:00,6.95,6.96,6.9,6.96,796000.0,5.4813,5.4892,5.4419,5.4892,796000.0
2007-08-13 12:30:00,6.96,6.99,6.96,6.97,635200.0,5.4892,5.5129,5.4892,5.4971,635200.0
2007-08-13 13:00:00,6.97,6.98,6.9,6.93,484400.0,5.4971,5.505,5.4419,5.4655,484400.0
2007-08-13 13:30:00,6.93,6.97,6.89,6.93,656400.0,5.4655,5.4971,5.434,5.4655,656400.0
2007-08-13 14:00:00,6.93,6.95,6.9,6.93,616800.0,5.4655,5.4813,5.4419,5.4655,616800.0
2007-08-13 14:30:00,6.93,7.0,6.92,6.98,666400.0,5.4655,5.5207,5.4576,5.505,666400.0
2007-08-13 15:00:00,6.98,7.0,6.96,6.99,884400.0,5.505,5.5207,5.4892,5.5129,884400.0
2007-08-13 15:30:00,6.98,7.0,6.88,6.91,2476400.0,5.505,5.5207,5.4261,5.4498,2476400.0
2007-08-14 09:30:00,6.89,6.97,6.76,6.78,2168000.0,5.434,5.4971,5.3315,5.3472,2168000.0
2007-08-14 10:00:00,6.79,6.86,6.76,6.81,1542800.0,5.3551,5.4103,5.3315,5.3709,1542800.0
2007-08-14 10:30:00,6.8,6.83,6.8,6.81,1044000.0,5.363,5.3867,5.363,5.3709,1044000.0
2007-08-14 11:00:00,6.8,6.85,6.77,6.85,1587200.0,5.363,5.4024,5.3393,5.4024,1587200.0
2007-08-14 11:30:00,6.85,6.92,6.81,6.87,3106000.0,5.4024,5.4576,5.3709,5.4182,3106000.0
2007-08-14 12:00:00,6.88,7.03,6.87,6.96,1584400.0,5.4261,5.5444,5.4182,5.4892,1584400.0
2007-08-14 12:30:00,6.96,7.07,6.95,7.05,1515200.0,5.4892,5.5759,5.4813,5.5602,1515200.0
2007-08-14 13:00:00,7.05,7.05,6.99,7.0,1001200.0,5.5602,5.5602,5.5129,5.5207,1001200.0
2007-08-14 13:30:00,7.01,7.02,6.98,6.99,1434400.0,5.5286,5.5365,5.505,5.5129,1434400.0
2007-08-14 14:00:00,7.0,7.0,6.95,6.98,1078800.0,5.5207,5.5207,5.4813,5.505,1078800.0
2007-08-14 14:30:00,6.98,6.98,6.89,6.9,1608400.0,5.505,5.505,5.434,5.4419,1608400.0
2007-08-14 15:00:00,6.9,7.01,6.9,7.0,1837200.0,5.4419,5.5286,5.4419,5.5207,1837200.0
2007-08-14 15:30:00,7.0,7.01,6.89,6.9,3358000.0,5.5207,5.5286,5.434,5.4419,3358000.0
2007-08-15 09:30:00,6.92,7.11,6.9,7.03,2166800.0,5.4576,5.6075,5.4419,5.5444,2166800.0
2007-08-15 10:00:00,7.04,7.12,6.94,7.11,1506400.0,5.5523,5.6154,5.4734,5.6075,1506400.0
2007-08-15 10:30:00,7.11,7.13,7.03,7.04,1831600.0,5.6075,5.6233,5.5444,5.5523,1831600.0
2007-08-15 11:00:00,7.04,7.08,7.03,7.07,713200.0,5.5523,5.5838,5.5444,5.5759,713200.0
2007-08-15 11:30:00,7.07,7.07,7.01,7.03,1317600.0,5.5759,5.5759,5.5286,5.5444,1317600.0
2007-08-15 12:00:00,7.03,7.06,7.02,7.05,1252000.0,5.5444,5.5681,5.5365,5.5602,1252000.0
2007-08-15 12:30:00,7.05,7.08,7.04,7.04,1005600.0,5.5602,5.5838,5.5523,5.5523,1005600.0
2007-08-15 13:00:00,7.04,7.06,7.01,7.01,1226800.0,5.5523,5.5681,5.5286,5.5286,1226800.0
2007-08-15 13:30:00,7.01,7.11,7.01,7.09,1973200.0,5.5286,5.6075,5.5286,5.5917,1973200.0
2007-08-15 14:00:00,7.09,7.12,7.0,7.1,1433200.0,5.5917,5.6154,5.5207,5.5996,1433200.0
2007-08-15 14:30:00,7.1,7.14,7.08,7.14,1929200.0,5.5996,5.6312,5.5838,5.6312,1929200.0
2007-08-15 15:00:00,7.14,7.15,7.1,7.11,3514000.0,5.6312,5.639,5.5996,5.6075,3514000.0
2007-08-15 15:30:00,7.11,7.16,7.1,7.13,4246400.0,5.6075,5.6469,5.5996,5.6233,4246400.0
2007-08-16 09:30:00,6.78,7.44,6.78,7.23,4039200.0,5.3472,5.8678,5.3472,5.7021,4039200.0
2007-08-16 10:00:00,7.23,7.25,7.15,7.21,2064800.0,5.7021,5.7179,5.639,5.6864,2064800.0
2007-08-16 10:30:00,7.21,7.25,7.2,7.24,1501200.0,5.6864,5.7179,5.6785,5.71,1501200.0
2007-08-16 11:00:00,7.24,7.28,7.23,7.24,2040400.0,5.71,5.7416,5.7021,5.71,2040400.0
2007-08-16 11:30:00,7.24,7.25,7.16,7.2,1164000.0,5.71,5.7179,5.6469,5.6785,1164000.0
2007-08-16 12:00:00,7.21,7.23,7.13,7.14,1991200.0,5.6864,5.7021,5.6233,5.6312,1991200.0
2007-08-16 12:30:00,7.14,7.16,7.12,7.12,2298000.0,5.6312,5.6469,5.6154,5.6154,2298000.0
2007-08-16 13:00:00,7.13,7.2,7.12,7.16,1387200.0,5.6233,5.6785,5.6154,5.6469,1387200.0
2007-08-16 13:30:00,7.16,7.23,7.14,7.22,1636000.0,5.6469,5.7021,5.6312,5.6942,1636000.0
2007-08-16 14:00:00,7.21,7.32,7.18,7.25,2466000.0,5.6864,5.7731,5.6627,5.7179,2466000.0
2007-08-16 14:30:00,7.25,7.26,7.19,7.24,1686800.0,5.7179,5.7258,5.6706,5.71,1686800.0
2007-08-16 15:00:00,7.24,7.24,7.14,7.22,1388800.0,5.71,5.71,5.6312,5.6942,1388800.0
2007-08-16 15:30:00,7.22,7.36,7.21,7.34,2860800.0,5.6942,5.8047,5.6864,5.7889,2860800.0
2007-08-17 09:30:00,7.44,7.56,7.4,7.46,7573600.0,5.8678,5.9624,5.8362,5.8835,7573600.0
2007-08-17 10:00:00,7.46,7.5,7.39,7.4,2910400.0,5.8835,5.9151,5.8283,5.8362,2910400.0
2007-08-17 10:30:00,7.4,7.46,7.35,7.39,2082000.0,5.8362,5.8835,5.7968,5.8283,2082000.0
2007-08-17 11:00:00,7.39,7.41,7.35,7.39,2069600.0,5.8283,5.8441,5.7968,5.8283,2069600.0
2007-08-17 11:30:00,7.4,7.43,7.36,7.37,1537200.0,5.8362,5.8599,5.8047,5.8126,1537200.0
2007-08-17 12:00:00,7.37,7.41,7.36,7.38,1478000.0,5.8126,5.8441,5.8047,5.8204,1478000.0
2007-08-17 12:30:00,7.38,7.41,7.38,7.4,1031200.0,5.8204,5.8441,5.8204,5.8362,1031200.0
2007-08-17 13:00:00,7.4,7.49,7.4,7.48,1690000.0,5.8362,5.9072,5.8362,5.8993,1690000.0
2007-08-17 13:30:00,7.48,7.5,7.46,7.46,2251200.0,5.8993,5.9151,5.8835,5.8835,2251200.0
2007-08-17 14:00:00,7.46,7.5,7.45,7.47,1921200.0,5.8835,5.9151,5.8756,5.8914,1921200.0
2007-08-17 14:30:00,7.47,7.49,7.45,7.47,1313600.0,5.8914,5.9072,5.8756,5.8914,1313600.0
2007-08-17 15:00:00,7.47,7.51,7.46,7.48,1966800.0,5.8914,5.923,5.8835,5.8993,1966800.0
2007-08-17 15:30:00,7.48,7.52,7.48,7.5,2933600.0,5.8993,5.9309,5.8993,5.9151,2933600.0
2007-08-20 09:30:00,7.48,7.51,7.42,7.5,2585600.0,5.8993,5.923,5.852,5.9151,2585600.0
2007-08-20 10:00:00,7.5,7.54,7.49,7.52,1762800.0,5.9151,5.9466,5.9072,5.9309,1762800.0
2007-08-20 10:30:00,7.52,7.53,7.5,7.52,2064800.0,5.9309,5.9387,5.9151,5.9309,2064800.0
2007-08-20 11:00:00,7.52,7.52,7.49,7.51,1344800.0,5.9309,5.9309,5.9072,5.923,1344800.0
2007-08-20 11:30:00,7.51,7.53,7.49,7.49,1388000.0,5.923,5.9387,5.9072,5.9072,1388000.0
2007-08-20 12:00:00,7.49,7.49,7.43,7.44,1860400.0,5.9072,5.9072,5.8599,5.8678,1860400.0
2007-08-20 12:30:00,7.44,7.44,7.4,7.41,1551600.0,5.8678,5.8678,5.8362,5.8441,1551600.0
2007-08-20 13:00:00,7.41,7.43,7.4,7.4,1426800.0,5.8441,5.8599,5.8362,5.8362,1426800.0
2007-08-20 13:30:00,7.4,7.43,7.38,7.41,1615600.0,5.8362,5.8599,5.8204,5.8441,1615600.0
2007-08-20 14:00:00,7.41,7.45,7.4,7.43,1540800.0,5.8441,5.8756,5.8362,5.8599,1540800.0
2007-08-20 14:30:00,7.43,7.43,7.37,7.41,2045200.0,5.8599,5.8599,5.8126,5.8441,2045200.0
2007-08-20 15:00:00,7.41,7.44,7.39,7.42,1837200.0,5.8441,5.8678,5.8283,5.852,1837200.0
2007-08-20 15:30:00,7.42,7.43,7.39,7.41,2729600.0,5.852,5.8599,5.8283,5.8441,2729600.0
2007-08-21 09:30:00,7.4,7.43,7.34,7.4,1220000.0,5.8362,5.8599,5.7889,5.8362,1220000.0
2007-08-21 10:00:00,7.4,7.42,7.36,7.42,1058400.0,5.8362,5.852,5.8047,5.852,1058400.0
2007-08-21 10:30:00,7.42,7.46,7.39,7.39,808400.0,5.852,5.8835,5.8283,5.8283,808400.0
2007-08-21 11:00:00,7.4,7.41,7.35,7.39,996000.0,5.8362,5.8441,5.7968,5.8283,996000.0
2007-08-21 11:30:00,7.39,7.44,7.38,7.4,629600.0,5.8283,5.8678,5.8204,5.8362,629600.0
2007-08-21 12:00:00,7.41,7.45,7.4,7.43,455200.0,5.8441,5.8756,5.8362,5.8599,455200.0
2007-08-21 12:30:00,7.43,7.43,7.39,7.43,424800.0,5.8599,5.8599,5.8283,5.8599,424800.0
2007-08-21 13:00:00,7.43,7.44,7.4,7.41,830000.0,5.8599,5.8678,5.8362,5.8441,830000.0
2007-08-21 13:30:00,7.41,7.44,7.4,7.44,518000.0,5.8441,5.8678,5.8362,5.8678,518000.0
2007-08-21 14:00:00,7.44,7.45,7.39,7.43,821600.0,5.8678,5.8756,5.8283,5.8599,821600.0
2007-08-21 14:30:00,7.43,7.43,7.4,7.42,817200.0,5.8599,5.8599,5.8362,5.852,817200.0
2007-08-21 15:00:00,7.42,7.45,7.4,7.43,652800.0,5.852,5.8756,5.8362,5.8599,652800.0
2007-08-21 15:30:00,7.43,7.45,7.41,7.42,1442800.0,5.8599,5.8756,5.8441,5.852,1442800.0
2007-08-22 09:30:00,7.48,7.53,7.45,7.46,2107600.0,5.8993,5.9387,5.8756,5.8835,2107600.0
2007-08-22 10:00:00,7.46,7.5,7.45,7.5,712800.0,5.8835,5.9151,5.8756,5.9151,712800.0
2007-08-22 10:30:00,7.5,7.5,7.46,7.47,699600.0,5.9151,5.9151,5.8835,5.8914,699600.0
2007-08-22 11:00:00,7.47,7.48,7.43,7.43,1144400.0,5.8914,5.8993,5.8599,5.8599,1144400.0
2007-08-22 11:30:00,7.43,7.46,7.41,7.44,834800.0,5.8599,5.8835,5.8441,5.8678,834800.0
2007-08-22 12:00:00,7.44,7.46,7.42,7.43,427600.0,5.8678,5.8835,5.852,5.8599,427600.0
2007-08-22 12:30:00,7.43,7.45,7.41,7.41,822800.0,5.8599,5.8756,5.8441,5.8441,822800.0
2007-08-22 13:00:00,7.41,7.43,7.37,7.38,649200.0,5.8441,5.8599,5.8126,5.8204,649200.0
2007-08-22 13:30:00,7.38,7.39,7.36,7.39,748000.0,5.8204,5.8283,5.8047,5.8283,748000.0
2007-08-22 14:00:00,7.38,7.4,7.36,7.36,612400.0,5.8204,5.8362,5.8047,5.8047,612400.0
2007-08-22 14:30:00,7.36,7.42,7.36,7.41,785200.0,5.8047,5.852,5.8047,5.8441,785200.0
2007-08-22 15:00:00,7.41,7.44,7.39,7.43,548000.0,5.8441,5.8678,5.8283,5.8599,548000.0
2007-08-22 15:30:00,7.43,7.48,7.43,7.46,1532800.0,5.8599,5.8993,5.8599,5.8835,1532800.0
2007-08-23 09:30:00,7.5,7.51,7.41,7.43,1202000.0,5.9151,5.923,5.8441,5.8599,1202000.0
2007-08-23 10:00:00,7.43,7.48,7.41,7.46,1050000.0,5.8599,5.8993,5.8441,5.8835,1050000.0
2007-08-23 10:30:00,7.46,7.48,7.44,7.48,1156400.0,5.8835,5.8993,5.8678,5.8993,1156400.0
2007-08-23 11:00:00,7.48,7.49,7.43,7.43,638800.0,5.8993,5.9072,5.8599,5.8599,638800.0
2007-08-23 11:30:00,7.43,7.46,7.4,7.4,457200.0,5.8599,5.8835,5.8362,5.8362,457200.0
2007-08-23 12:00:00,7.4,7.45,7.4,7.45,526400.0,5.8362,5.8756,5.8362,5.8756,526400.0
2007-08-23 12:30:00,7.45,7.47,7.41,7.41,500400.0,5.8756,5.8914,5.8441,5.8441,500400.0
2007-08-23 13:00:00,7.42,7.43,7.4,7.41,369200.0,5.852,5.8599,5.8362,5.8441,369200.0
2007-08-23 13:30:00,7.4,7.46,7.4,7.46,788400.0,5.8362,5.8835,5.8362,5.8835,788400.0
2007-08-23 14:00:00,7.46,7.5,7.45,7.46,792800.0,5.8835,5.9151,5.8756,5.8835,792800.0
2007-08-23 14:30:00,7.46,7.48,7.43,7.44,504400.0,5.8835,5.8993,5.8599,5.8678,504400.0
2007-08-23 15:00:00,7.44,7.5,7.44,7.47,1004800.0,5.8678,5.9151,5.8678,5.8914,1004800.0
2007-08-23 15:30:00,7.46,7.51,7.45,7.47,1685600.0,5.8835,5.923,5.8756,5.8914,1685600.0
2007-08-24 09:30:00,7.46,7.53,7.41,7.5,1742400.0,5.8835,5.9387,5.8441,5.9151,1742400.0
2007-08-24 10:00:00,7.5,7.54,7.49,7.49,1658400.0,5.9151,5.9466,5.9072,5.9072,1658400.0
2007-08-24 10:30:00,7.49,7.5,7.46,7.47,792400.0,5.9072,5.9151,5.8835,5.8914,792400.0
2007-08-24 11:00:00,7.47,7.49,7.46,7.48,953200.0,5.8914,5.9072,5.8835,5.8993,953200.0
2007-08-24 11:30:00,7.48,7.48,7.47,7.48,481200.0,5.8993,5.8993,5.8914,5.8993,481200.0
2007-08-24 12:00:00,7.48,7.48,7.47,7.48,708800.0,5.8993,5.8993,5.8914,5.8993,708800.0
2007-08-24 12:30:00,7.48,7.51,7.48,7.5,321200.0,5.8993,5.923,5.8993,5.9151,321200.0
2007-08-24 13:00:00,7.51,7.56,7.49,7.56,990800.0,5.923,5.9624,5.9072,5.9624,990800.0
2007-08-24 13:30:00,7.56,7.59,7.54,7.54,1152000.0,5.9624,5.9861,5.9466,5.9466,1152000.0
2007-08-24 14:00:00,7.54,7.58,7.54,7.57,1338000.0,5.9466,5.9782,5.9466,5.9703,1338000.0
2007-08-24 14:30:00,7.56,7.63,7.56,7.63,1252000.0,5.9624,6.0176,5.9624,6.0176,1252000.0
2007-08-24 15:00:00,7.63,7.65,7.62,7.65,1192400.0,6.0176,6.0334,6.0097,6.0334,1192400.0
2007-08-24 15:30:00,7.65,7.69,7.64,7.68,2456000.0,6.0334,6.0649,6.0255,6.057,2456000.0
2007-08-27 09:30:00,7.65,7.73,7.63,7.67,1132800.0,6.0334,6.0965,6.0176,6.0492,1132800.0
2007-08-27 10:00:00,7.67,7.69,7.67,7.67,977200.0,6.0492,6.0649,6.0492,6.0492,977200.0
2007-08-27 10:30:00,7.68,7.71,7.66,7.7,1419600.0,6.057,6.0807,6.0413,6.0728,1419600.0
2007-08-27 11:00:00,7.7,7.7,7.64,7.67,1829200.0,6.0728,6.0728,6.0255,6.0492,1829200.0
2007-08-27 11:30:00,7.68,7.68,7.63,7.68,1526000.0,6.057,6.057,6.0176,6.057,1526000.0
2007-08-27 12:00:00,7.68,7.74,7.68,7.74,1526400.0,6.057,6.1044,6.057,6.1044,1526400.0
2007-08-27 12:30:00,7.74,7.75,7.72,7.72,546400.0,6.1044,6.1122,6.0886,6.0886,546400.0
2007-08-27 13:00:00,7.72,7.75,7.72,7.74,765600.0,6.0886,6.1122,6.0886,6.1044,765600.0
2007-08-27 13:30:00,7.74,7.77,7.7,7.72,1630000.0,6.1044,6.128,6.0728,6.0886,1630000.0
2007-08-27 14:00:00,7.72,7.76,7.71,7.76,1096800.0,6.0886,6.1201,6.0807,6.1201,1096800.0
2007-08-27 14:30:00,7.76,7.79,7.74,7.75,1315600.0,6.1201,6.1438,6.1044,6.1122,1315600.0
2007-08-27 15:00:00,7.75,7.76,7.72,7.72,1957200.0,6.1122,6.1201,6.0886,6.0886,1957200.0
2007-08-27 15:30:00,7.72,7.76,7.68,7.68,2434000.0,6.0886,6.1201,6.057,6.057,2434000.0
2007-08-28 09:30:00,7.66,7.67,7.58,7.58,1122000.0,6.0413,6.0492,5.9782,5.9782,1122000.0
2007-08-28 10:00:00,7.59,7.68,7.58,7.67,1039600.0,5.9861,6.057,5.9782,6.0492,1039600.0
2007-08-28 10:30:00,7.67,7.68,7.61,7.64,554000.0,6.0492,6.057,6.0018,6.0255,554000.0
2007-08-28 11:00:00,7.64,7.64,7.6,7.61,1043600.0,6.0255,6.0255,5.9939,6.0018,1043600.0
2007-08-28 11:30:00,7.61,7.62,7.53,7.56,1130400.0,6.0018,6.0097,5.9387,5.9624,1130400.0
2007-08-28 12:00:00,7.56,7.59,7.54,7.55,983200.0,5.9624,5.9861,5.9466,5.9545,983200.0
2007-08-28 12:30:00,7.55,7.57,7.55,7.56,722000.0,5.9545,5.9703,5.9545,5.9624,722000.0
2007-08-28 13:00:00,7.56,7.56,7.52,7.53,655600.0,5.9624,5.9624,5.9309,5.9387,655600.0
2007-08-28 13:30:00,7.53,7.54,7.52,7.54,565200.0,5.9387,5.9466,5.9309,5.9466,565200.0
2007-08-28 14:00:00,7.54,7.54,7.46,7.5,1924400.0,5.9466,5.9466,5.8835,5.9151,1924400.0
2007-08-28 14:30:00,7.5,7.5,7.43,7.44,1593200.0,5.9151,5.9151,5.8599,5.8678,1593200.0
2007-08-28 15:00:00,7.44,7.45,7.4,7.4,1765200.0,5.8678,5.8756,5.8362,5.8362,1765200.0
2007-08-28 15:30:00,7.4,7.41,7.34,7.36,3787600.0,5.8362,5.8441,5.7889,5.8047,3787600.0
2007-08-29 09:30:00,7.4,7.5,7.35,7.37,2028400.0,5.8362,5.9151,5.7968,5.8126,2028400.0
2007-08-29 10:00:00,7.37,7.44,7.36,7.42,1244400.0,5.8126,5.8678,5.8047,5.852,1244400.0
2007-08-29 10:30:00,7.43,7.44,7.37,7.41,945200.0,5.8599,5.8678,5.8126,5.8441,945200.0
2007-08-29 11:00:00,7.42,7.45,7.41,7.42,917600.0,5.852,5.8756,5.8441,5.852,917600.0
2007-08-29 11:30:00,7.42,7.45,7.41,7.43,1116000.0,5.852,5.8756,5.8441,5.8599,1116000.0
2007-08-29 12:00:00,7.43,7.46,7.42,7.46,615600.0,5.8599,5.8835,5.852,5.8835,615600.0
2007-08-29 12:30:00,7.45,7.46,7.42,7.43,679600.0,5.8756,5.8835,5.852,5.8599,679600.0
2007-08-29 13:00:00,7.43,7.44,7.39,7.4,475600.0,5.8599,5.8678,5.8283,5.8362,475600.0
2007-08-29 13:30:00,7.4,7.43,7.39,7.42,726800.0,5.8362,5.8599,5.8283,5.852,726800.0
2007-08-29 14:00:00,7.42,7.47,7.41,7.47,759200.0,5.852,5.8914,5.8441,5.8914,759200.0
2007-08-29 14:30:00,7.47,7.51,7.46,7.47,1245600.0,5.8914,5.923,5.8835,5.8914,1245600.0
2007-08-29 15:00:00,7.47,7.52,7.47,7.51,1556000.0,5.8914,5.9309,5.8914,5.923,1556000.0
2007-08-29 15:30:00,7.51,7.59,7.51,7.56,3227200.0,5.923,5.9861,5.923,5.9624,3227200.0
2007-08-30 09:30:00,7.44,7.58,7.43,7.54,1336400.0,5.8678,5.9782,5.8599,5.9466,1336400.0
2007-08-30 10:00:00,7.55,7.59,7.53,7.56,1053600.0,5.9545,5.9861,5.9387,5.9624,1053600.0
2007-08-30 10:30:00,7.57,7.57,7.53,7.53,786800.0,5.9703,5.9703,5.9387,5.9387,786800.0
2007-08-30 11:00:00,7.53,7.55,7.52,7.52,924400.0,5.9387,5.9545,5.9309,5.9309,924400.0
2007-08-30 11:30:00,7.52,7.54,7.5,7.5,861600.0,5.9309,5.9466,5.9151,5.9151,861600.0
2007-08-30 12:00:00,7.5,7.5,7.42,7.45,924800.0,5.9151,5.9151,5.852,5.8756,924800.0
2007-08-30 12:30:00,7.45,7.48,7.45,7.48,676400.0,5.8756,5.8993,5.8756,5.8993,676400.0
2007-08-30 13:00:00,7.48,7.5,7.47,7.48,529600.0,5.8993,5.9151,5.8914,5.8993,529600.0
2007-08-30 13:30:00,7.48,7.5,7.46,7.5,592800.0,5.8993,5.9151,5.8835,5.9151,592800.0
2007-08-30 14:00:00,7.5,7.5,7.46,7.46,779200.0,5.9151,5.9151,5.8835,5.8835,779200.0
2007-08-30 14:30:00,7.46,7.48,7.41,7.43,868800.0,5.8835,5.8993,5.8441,5.8599,868800.0
2007-08-30 15:00:00,7.43,7.5,7.42,7.49,848800.0,5.8599,5.9151,5.852,5.9072,848800.0
2007-08-30 15:30:00,7.49,7.49,7.45,7.47,1200000.0,5.9072,5.9072,5.8756,5.8914,1200000.0
2007-08-31 09:30:00,7.53,7.57,7.51,7.57,1449600.0,5.9387,5.9703,5.923,5.9703,1449600.0
2007-08-31 10:00:00,7.57,7.59,7.49,7.56,1402400.0,5.9703,5.9861,5.9072,5.9624,1402400.0
2007-08-31 10:30:00,7.56,7.59,7.54,7.54,732000.0,5.9624,5.9861,5.9466,5.9466,732000.0
2007-08-31 11:00:00,7.54,7.57,7.54,7.56,514800.0,5.9466,5.9703,5.9466,5.9624,514800.0
2007-08-31 11:30:00,7.56,7.6,7.56,7.6,610800.0,5.9624,5.9939,5.9624,5.9939,610800.0
2007-08-31 12:00:00,7.6,7.64,7.59,7.64,679600.0,5.9939,6.0255,5.9861,6.0255,679600.0
2007-08-31 12:30:00,7.64,7.67,7.62,7.63,978000.0,6.0255,6.0492,6.0097,6.0176,978000.0
2007-08-31 13:00:00,7.62,7.64,7.62,7.64,553200.0,6.0097,6.0255,6.0097,6.0255,553200.0
2007-08-31 13:30:00,7.64,7.64,7.61,7.62,537600.0,6.0255,6.0255,6.0018,6.0097,537600.0
2007-08-31 14:00:00,7.62,7.64,7.62,7.64,722000.0,6.0097,6.0255,6.0097,6.0255,722000.0
2007-08-31 14:30:00,7.64,7.66,7.63,7.63,851200.0,6.0255,6.0413,6.0176,6.0176,851200.0
2007-08-31 15:00:00,7.64,7.65,7.64,7.64,893200.0,6.0255,6.0334,6.0255,6.0255,893200.0
2007-08-31 15:30:00,7.64,7.67,7.61,7.61,1922000.0,6.0255,6.0492,6.0018,6.0018,1922000.0
2007-09-04 09:30:00,7.63,7.69,7.6,7.68,1529600.0,6.0176,6.0649,5.9939,6.057,1529600.0
2007-09-04 10:00:00,7.68,7.68,7.63,7.67,922000.0,6.057,6.057,6.0176,6.0492,922000.0
2007-09-04 10:30:00,7.67,7.72,7.67,7.7,668800.0,6.0492,6.0886,6.0492,6.0728,668800.0
2007-09-04 11:00:00,7.71,7.71,7.68,7.68,484000.0,6.0807,6.0807,6.057,6.057,484000.0
2007-09-04 11:30:00,7.68,7.69,7.67,7.68,860800.0,6.057,6.0649,6.0492,6.057,860800.0
2007-09-04 12:00:00,7.68,7.68,7.66,7.66,565200.0,6.057,6.057,6.0413,6.0413,565200.0
2007-09-04 12:30:00,7.66,7.66,7.64,7.64,424400.0,6.0413,6.0413,6.0255,6.0255,424400.0
2007-09-04 13:00:00,7.64,7.66,7.63,7.64,777600.0,6.0255,6.0413,6.0176,6.0255,777600.0
2007-09-04 13:30:00,7.64,7.65,7.61,7.61,710800.0,6.0255,6.0334,6.0018,6.0018,710800.0
2007-09-04 14:00:00,7.62,7.64,7.6,7.63,822000.0,6.0097,6.0255,5.9939,6.0176,822000.0
2007-09-04 14:30:00,7.63,7.65,7.61,7.61,991600.0,6.0176,6.0334,6.0018,6.0018,991600.0
2007-09-04 15:00:00,7.61,7.62,7.6,7.6,1397200.0,6.0018,6.0097,5.9939,5.9939,1397200.0
2007-09-04 15:30:00,7.6,7.61,7.56,7.57,2504800.0,5.9939,6.0018,5.9624,5.9703,2504800.0
2007-09-05 09:30:00,7.65,7.65,7.39,7.43,1605600.0,6.0334,6.0334,5.8283,5.8599,1605600.0
2007-09-05 10:00:00,7.43,7.43,7.39,7.4,1134000.0,5.8599,5.8599,5.8283,5.8362,1134000.0
2007-09-05 10:30:00,7.4,7.43,7.39,7.41,797200.0,5.8362,5.8599,5.8283,5.8441,797200.0
2007-09-05 11:00:00,7.41,7.41,7.35,7.35,940000.0,5.8441,5.8441,5.7968,5.7968,940000.0
2007-09-05 11:30:00,7.34,7.36,7.31,7.35,978000.0,5.7889,5.8047,5.7652,5.7968,978000.0
2007-09-05 12:00:00,7.36,7.41,7.35,7.41,995200.0,5.8047,5.8441,5.7968,5.8441,995200.0
2007-09-05 12:30:00,7.41,7.41,7.38,7.39,749200.0,5.8441,5.8441,5.8204,5.8283,749200.0
2007-09-05 13:00:00,7.39,7.4,7.35,7.36,1979600.0,5.8283,5.8362,5.7968,5.8047,1979600.0
2007-09-05 13:30:00,7.36,7.37,7.33,7.37,709200.0,5.8047,5.8126,5.781,5.8126,709200.0
2007-09-05 14:00:00,7.36,7.38,7.33,7.33,982400.0,5.8047,5.8204,5.781,5.781,982400.0
2007-09-05 14:30:00,7.33,7.38,7.33,7.36,978000.0,5.781,5.8204,5.781,5.8047,978000.0
2007-09-05 15:00:00,7.36,7.37,7.35,7.36,826400.0,5.8047,5.8126,5.7968,5.8047,826400.0
2007-09-05 15:30:00,7.36,7.4,7.36,7.37,1898000.0,5.8047,5.8362,5.8047,5.8126,1898000.0
2007-09-06 09:30:00,7.52,7.54,7.29,7.37,1550000.0,5.9309,5.9466,5.7495,5.8126,1550000.0
2007-09-06 10:00:00,7.37,7.41,7.31,7.39,987200.0,5.8126,5.8441,5.7652,5.8283,987200.0
2007-09-06 10:30:00,7.39,7.48,7.37,7.47,911600.0,5.8283,5.8993,5.8126,5.8914,911600.0
2007-09-06 11:00:00,7.47,7.51,7.46,7.51,846800.0,5.8914,5.923,5.8835,5.923,846800.0
2007-09-06 11:30:00,7.51,7.53,7.49,7.51,795200.0,5.923,5.9387,5.9072,5.923,795200.0
2007-09-06 12:00:00,7.51,7.52,7.49,7.51,665200.0,5.923,5.9309,5.9072,5.923,665200.0
2007-09-06 12:30:00,7.51,7.52,7.49,7.52,469600.0,5.923,5.9309,5.9072,5.9309,469600.0
2007-09-06 13:00:00,7.52,7.52,7.48,7.51,562000.0,5.9309,5.9309,5.8993,5.923,562000.0
2007-09-06 13:30:00,7.5,7.51,7.49,7.5,659200.0,5.9151,5.923,5.9072,5.9151,659200.0
2007-09-06 14:00:00,7.5,7.53,7.5,7.51,670800.0,5.9151,5.9387,5.9151,5.923,670800.0
2007-09-06 14:30:00,7.51,7.55,7.51,7.53,734800.0,5.923,5.9545,5.923,5.9387,734800.0
2007-09-06 15:00:00,7.54,7.55,7.51,7.53,1258400.0,5.9466,5.9545,5.923,5.9387,1258400.0
2007-09-06 15:30:00,7.53,7.65,7.52,7.61,4528800.0,5.9387,6.0334,5.9309,6.0018,4528800.0
2007-09-07 09:30:00,7.46,7.61,7.3,7.35,3054800.0,5.8835,6.0018,5.7573,5.7968,3054800.0
2007-09-07 10:00:00,7.35,7.47,7.35,7.46,1238400.0,5.7968,5.8914,5.7968,5.8835,1238400.0
2007-09-07 10:30:00,7.46,7.46,7.38,7.43,1321200.0,5.8835,5.8835,5.8204,5.8599,1321200.0
2007-09-07 11:00:00,7.43,7.45,7.4,7.4,697200.0,5.8599,5.8756,5.8362,5.8362,697200.0
2007-09-07 11:30:00,7.4,7.46,7.38,7.45,1144000.0,5.8362,5.8835,5.8204,5.8756,1144000.0
2007-09-07 12:00:00,7.45,7.46,7.38,7.4,914400.0,5.8756,5.8835,5.8204,5.8362,914400.0
2007-09-07 12:30:00,7.4,7.43,7.38,7.39,396800.0,5.8362,5.8599,5.8204,5.8283,396800.0
2007-09-07 13:00:00,7.39,7.43,7.39,7.41,379600.0,5.8283,5.8599,5.8283,5.8441,379600.0
2007-09-07 13:30:00,7.41,7.42,7.39,7.41,436000.0,5.8441,5.852,5.8283,5.8441,436000.0
2007-09-07 14:00:00,7.4,7.41,7.38,7.4,558400.0,5.8362,5.8441,5.8204,5.8362,558400.0
2007-09-07 14:30:00,7.4,7.41,7.37,7.37,582800.0,5.8362,5.8441,5.8126,5.8126,582800.0
2007-09-07 15:00:00,7.37,7.4,7.36,7.37,928000.0,5.8126,5.8362,5.8047,5.8126,928000.0
2007-09-07 15:30:00,7.37,7.4,7.37,7.38,1643600.0,5.8126,5.8362,5.8126,5.8204,1643600.0
2007-09-10 09:30:00,7.37,7.41,7.32,7.34,967200.0,5.8126,5.8441,5.7731,5.7889,967200.0
2007-09-10 10:00:00,7.34,7.34,7.3,7.31,614800.0,5.7889,5.7889,5.7573,5.7652,614800.0
2007-09-10 10:30:00,7.31,7.31,7.26,7.29,1130000.0,5.7652,5.7652,5.7258,5.7495,1130000.0
2007-09-10 11:00:00,7.29,7.3,7.26,7.29,784800.0,5.7495,5.7573,5.7258,5.7495,784800.0
2007-09-10 11:30:00,7.28,7.29,7.26,7.27,949200.0,5.7416,5.7495,5.7258,5.7337,949200.0
2007-09-10 12:00:00,7.27,7.27,7.25,7.26,1100000.0,5.7337,5.7337,5.7179,5.7258,1100000.0
2007-09-10 12:30:00,7.26,7.27,7.25,7.26,522400.0,5.7258,5.7337,5.7179,5.7258,522400.0
2007-09-10 13:00:00,7.26,7.3,7.26,7.3,509600.0,5.7258,5.7573,5.7258,5.7573,509600.0
2007-09-10 13:30:00,7.3,7.32,7.28,7.29,308800.0,5.7573,5.7731,5.7416,5.7495,308800.0
2007-09-10 14:00:00,7.29,7.33,7.28,7.33,483600.0,5.7495,5.781,5.7416,5.781,483600.0
2007-09-10 14:30:00,7.33,7.33,7.31,7.33,718000.0,5.781,5.781,5.7652,5.781,718000.0
2007-09-10 15:00:00,7.33,7.39,7.32,7.37,731200.0,5.781,5.8283,5.7731,5.8126,731200.0
2007-09-10 15:30:00,7.37,7.38,7.29,7.29,1763200.0,5.8126,5.8204,5.7495,5.7495,1763200.0
2007-09-11 09:30:00,7.35,7.44,7.34,7.41,1340400.0,5.7968,5.8678,5.7889,5.8441,1340400.0
2007-09-11 10:00:00,7.41,7.43,7.37,7.39,877200.0,5.8441,5.8599,5.8126,5.8283,877200.0
2007-09-11 10:30:00,7.39,7.43,7.39,7.42,719600.0,5.8283,5.8599,5.8283,5.852,719600.0
2007-09-11 11:00:00,7.42,7.44,7.41,7.43,560400.0,5.852,5.8678,5.8441,5.8599,560400.0
2007-09-11 11:30:00,7.43,7.43,7.4,7.41,713600.0,5.8599,5.8599,5.8362,5.8441,713600.0
2007-09-11 12:00:00,7.41,7.42,7.39,7.41,642800.0,5.8441,5.852,5.8283,5.8441,642800.0
2007-09-11 12:30:00,7.41,7.45,7.41,7.43,335600.0,5.8441,5.8756,5.8441,5.8599,335600.0
2007-09-11 13:00:00,7.43,7.44,7.41,7.42,455600.0,5.8599,5.8678,5.8441,5.852,455600.0
2007-09-11 13:30:00,7.42,7.44,7.41,7.44,633200.0,5.852,5.8678,5.8441,5.8678,633200.0
2007-09-11 14:00:00,7.44,7.5,7.44,7.5,977200.0,5.8678,5.9151,5.8678,5.9151,977200.0
2007-09-11 14:30:00,7.5,7.5,7.47,7.49,919200.0,5.9151,5.9151,5.8914,5.9072,919200.0
2007-09-11 15:00:00,7.49,7.52,7.49,7.51,1296000.0,5.9072,5.9309,5.9072,5.923,1296000.0
2007-09-11 15:30:00,7.51,7.52,7.48,7.51,2478400.0,5.923,5.9309,5.8993,5.923,2478400.0
2007-09-12 09:30:00,7.5,7.62,7.44,7.59,1705600.0,5.9151,6.0097,5.8678,5.9861,1705600.0
2007-09-12 10:00:00,7.58,7.61,7.55,7.61,1017600.0,5.9782,6.0018,5.9545,6.0018,1017600.0
2007-09-12 10:30:00,7.61,7.62,7.55,7.57,1400800.0,6.0018,6.0097,5.9545,5.9703,1400800.0
2007-09-12 11:00:00,7.57,7.61,7.56,7.6,839200.0,5.9703,6.0018,5.9624,5.9939,839200.0
2007-09-12 11:30:00,7.6,7.61,7.55,7.56,732400.0,5.9939,6.0018,5.9545,5.9624,732400.0
2007-09-12 12:00:00,7.56,7.57,7.54,7.56,712000.0,5.9624,5.9703,5.9466,5.9624,712000.0
2007-09-12 12:30:00,7.56,7.57,7.52,7.53,630400.0,5.9624,5.9703,5.9309,5.9387,630400.0
2007-09-12 13:00:00,7.53,7.54,7.5,7.52,620800.0,5.9387,5.9466,5.9151,5.9309,620800.0
2007-09-12 13:30:00,7.52,7.55,7.5,7.54,603200.0,5.9309,5.9545,5.9151,5.9466,603200.0
2007-09-12 14:00:00,7.54,7.59,7.51,7.53,994800.0,5.9466,5.9861,5.923,5.9387,994800.0
2007-09-12 14:30:00,7.53,7.58,7.52,7.57,1337200.0,5.9387,5.9782,5.9309,5.9703,1337200.0
2007-09-12 15:00:00,7.57,7.57,7.54,7.55,1168400.0,5.9703,5.9703,5.9466,5.9545,1168400.0
2007-09-12 15:30:00,7.54,7.56,7.49,7.5,1846000.0,5.9466,5.9624,5.9072,5.9151,1846000.0
2007-09-13 09:30:00,7.56,7.63,7.54,7.62,1220400.0,5.9624,6.0176,5.9466,6.0097,1220400.0
2007-09-13 10:00:00,7.62,7.65,7.6,7.64,1031200.0,6.0097,6.0334,5.9939,6.0255,1031200.0
2007-09-13 10:30:00,7.64,7.66,7.62,7.64,785200.0,6.0255,6.0413,6.0097,6.0255,785200.0
2007-09-13 11:00:00,7.63,7.69,7.62,7.68,673200.0,6.0176,6.0649,6.0097,6.057,673200.0
2007-09-13 11:30:00,7.68,7.72,7.67,7.72,773200.0,6.057,6.0886,6.0492,6.0886,773200.0
2007-09-13 12:00:00,7.72,7.73,7.69,7.71,644000.0,6.0886,6.0965,6.0649,6.0807,644000.0
2007-09-13 12:30:00,7.71,7.73,7.71,7.72,622800.0,6.0807,6.0965,6.0807,6.0886,622800.0
2007-09-13 13:00:00,7.72,7.75,7.71,7.74,662000.0,6.0886,6.1122,6.0807,6.1044,662000.0
2007-09-13 13:30:00,7.74,7.74,7.67,7.68,899600.0,6.1044,6.1044,6.0492,6.057,899600.0
2007-09-13 14:00:00,7.67,7.68,7.63,7.63,1162000.0,6.0492,6.057,6.0176,6.0176,1162000.0
2007-09-13 14:30:00,7.63,7.68,7.63,7.67,940000.0,6.0176,6.057,6.0176,6.0492,940000.0
2007-09-13 15:00:00,7.67,7.7,7.66,7.68,1090000.0,6.0492,6.0728,6.0413,6.057,1090000.0
2007-09-13 15:30:00,7.68,7.68,7.66,7.67,1516800.0,6.057,6.057,6.0413,6.0492,1516800.0
2007-09-14 09:30:00,7.64,7.69,7.5,7.68,1187200.0,6.0255,6.0649,5.9151,6.057,1187200.0
2007-09-14 10:00:00,7.68,7.71,7.66,7.69,962800.0,6.057,6.0807,6.0413,6.0649,962800.0
2007-09-14 10:30:00,7.69,7.73,7.65,7.66,854000.0,6.0649,6.0965,6.0334,6.0413,854000.0
2007-09-14 11:00:00,7.65,7.67,7.63,7.66,546000.0,6.0334,6.0492,6.0176,6.0413,546000.0
2007-09-14 11:30:00,7.66,7.72,7.66,7.71,406800.0,6.0413,6.0886,6.0413,6.0807,406800.0
2007-09-14 12:00:00,7.71,7.72,7.7,7.7,541600.0,6.0807,6.0886,6.0728,6.0728,541600.0
2007-09-14 12:30:00,7.7,7.71,7.7,7.71,152400.0,6.0728,6.0807,6.0728,6.0807,152400.0
2007-09-14 13:00:00,7.71,7.73,7.7,7.73,327600.0,6.0807,6.0965,6.0728,6.0965,327600.0
2007-09-14 13:30:00,7.73,7.73,7.67,7.71,420400.0,6.0965,6.0965,6.0492,6.0807,420400.0
2007-09-14 14:00:00,7.71,7.72,7.68,7.69,746000.0,6.0807,6.0886,6.057,6.0649,746000.0
2007-09-14 14:30:00,7.69,7.7,7.68,7.69,699600.0,6.0649,6.0728,6.057,6.0649,699600.0
2007-09-14 15:00:00,7.69,7.71,7.67,7.71,519600.0,6.0649,6.0807,6.0492,6.0807,519600.0
2007-09-14 15:30:00,7.71,7.72,7.7,7.72,1172000.0,6.0807,6.0886,6.0728,6.0886,1172000.0
2007-09-17 09:30:00,7.65,7.7,7.63,7.7,824800.0,6.0334,6.0728,6.0176,6.0728,824800.0
2007-09-17 10:00:00,7.7,7.74,7.69,7.72,691200.0,6.0728,6.1044,6.0649,6.0886,691200.0
2007-09-17 10:30:00,7.72,7.73,7.67,7.68,701600.0,6.0886,6.0965,6.0492,6.057,701600.0
2007-09-17 11:00:00,7.69,7.69,7.64,7.64,401200.0,6.0649,6.0649,6.0255,6.0255,401200.0
2007-09-17 11:30:00,7.64,7.67,7.63,7.66,462000.0,6.0255,6.0492,6.0176,6.0413,462000.0
2007-09-17 12:00:00,7.66,7.69,7.66,7.68,408800.0,6.0413,6.0649,6.0413,6.057,408800.0
2007-09-17 12:30:00,7.68,7.7,7.68,7.69,316800.0,6.057,6.0728,6.057,6.0649,316800.0
2007-09-17 13:00:00,7.69,7.7,7.67,7.69,619600.0,6.0649,6.0728,6.0492,6.0649,619600.0
2007-09-17 13:30:00,7.7,7.7,7.66,7.67,644000.0,6.0728,6.0728,6.0413,6.0492,644000.0
2007-09-17 14:00:00,7.66,7.68,7.65,7.68,587600.0,6.0413,6.057,6.0334,6.057,587600.0
2007-09-17 14:30:00,7.67,7.7,7.67,7.68,682400.0,6.0492,6.0728,6.0492,6.057,682400.0
2007-09-17 15:00:00,7.68,7.68,7.65,7.65,734800.0,6.057,6.057,6.0334,6.0334,734800.0
2007-09-17 15:30:00,7.65,7.65,7.62,7.63,1342000.0,6.0334,6.0334,6.0097,6.0176,1342000.0
2007-09-18 09:30:00,7.65,7.7,7.63,7.67,476000.0,6.0334,6.0728,6.0176,6.0492,476000.0
2007-09-18 10:00:00,7.67,7.69,7.67,7.68,514000.0,6.0492,6.0649,6.0492,6.057,514000.0
2007-09-18 10:30:00,7.68,7.69,7.66,7.68,412400.0,6.057,6.0649,6.0413,6.057,412400.0
2007-09-18 11:00:00,7.68,7.7,7.67,7.68,690400.0,6.057,6.0728,6.0492,6.057,690400.0
2007-09-18 11:30:00,7.68,7.71,7.68,7.71,301600.0,6.057,6.0807,6.057,6.0807,301600.0
2007-09-18 12:00:00,7.7,7.71,7.69,7.69,202800.0,6.0728,6.0807,6.0649,6.0649,202800.0
2007-09-18 12:30:00,7.7,7.74,7.69,7.72,403200.0,6.0728,6.1044,6.0649,6.0886,403200.0
2007-09-18 13:00:00,7.72,7.74,7.71,7.71,308400.0,6.0886,6.1044,6.0807,6.0807,308400.0
2007-09-18 13:30:00,7.71,7.74,7.71,7.73,358800.0,6.0807,6.1044,6.0807,6.0965,358800.0
2007-09-18 14:00:00,7.74,7.78,7.7,7.76,2164400.0,6.1044,6.1359,6.0728,6.1201,2164400.0
2007-09-18 14:30:00,7.76,7.79,7.76,7.76,3879600.0,6.1201,6.1438,6.1201,6.1201,3879600.0
2007-09-18 15:00:00,7.77,7.81,7.75,7.81,4740400.0,6.128,6.1596,6.1122,6.1596,4740400.0
2007-09-18 15:30:00,7.81,7.88,7.77,7.81,5498400.0,6.1596,6.2148,6.128,6.1596,5498400.0
2007-09-19 09:30:00,7.88,8.0,7.85,7.99,2648400.0,6.2148,6.3094,6.1911,6.3015,2648400.0
2007-09-19 10:00:00,7.99,8.0,7.95,7.98,3055600.0,6.3015,6.3094,6.27,6.2936,3055600.0
2007-09-19 10:30:00,7.98,8.02,7.97,8.02,3118000.0,6.2936,6.3252,6.2858,6.3252,3118000.0
2007-09-19 11:00:00,8.02,8.12,8.02,8.06,1964800.0,6.3252,6.4041,6.3252,6.3567,1964800.0
2007-09-19 11:30:00,8.06,8.07,8.02,8.04,1360400.0,6.3567,6.3646,6.3252,6.341,1360400.0
2007-09-19 12:00:00,8.04,8.07,8.03,8.04,920800.0,6.341,6.3646,6.3331,6.341,920800.0
2007-09-19 12:30:00,8.03,8.03,8.01,8.01,745600.0,6.3331,6.3331,6.3173,6.3173,745600.0
2007-09-19 13:00:00,8.01,8.02,7.99,7.99,936800.0,6.3173,6.3252,6.3015,6.3015,936800.0
2007-09-19 13:30:00,7.99,8.0,7.96,7.96,1195200.0,6.3015,6.3094,6.2779,6.2779,1195200.0
2007-09-19 14:00:00,7.96,7.97,7.9,7.93,1512800.0,6.2779,6.2858,6.2306,6.2542,1512800.0
2007-09-19 14:30:00,7.93,7.99,7.93,7.99,1203600.0,6.2542,6.3015,6.2542,6.3015,1203600.0
2007-09-19 15:00:00,7.99,8.01,7.97,7.99,1419200.0,6.3015,6.3173,6.2858,6.3015,1419200.0
2007-09-19 15:30:00,7.99,7.99,7.93,7.96,1941600.0,6.3015,6.3015,6.2542,6.2779,1941600.0
2007-09-20 09:30:00,7.93,7.95,7.83,7.84,1777200.0,6.2542,6.27,6.1753,6.1832,1777200.0
2007-09-20 10:00:00,7.84,7.84,7.72,7.73,1485200.0,6.1832,6.1832,6.0886,6.0965,1485200.0
2007-09-20 10:30:00,7.73,7.75,7.68,7.7,1993200.0,6.0965,6.1122,6.057,6.0728,1993200.0
2007-09-20 11:00:00,7.7,7.72,7.68,7.72,1390800.0,6.0728,6.0886,6.057,6.0886,1390800.0
2007-09-20 11:30:00,7.72,7.72,7.69,7.7,1022400.0,6.0886,6.0886,6.0649,6.0728,1022400.0
2007-09-20 12:00:00,7.7,7.73,7.69,7.69,1127200.0,6.0728,6.0965,6.0649,6.0649,1127200.0
2007-09-20 12:30:00,7.69,7.71,7.68,7.71,1085200.0,6.0649,6.0807,6.057,6.0807,1085200.0
2007-09-20 13:00:00,7.71,7.72,7.67,7.67,511600.0,6.0807,6.0886,6.0492,6.0492,511600.0
2007-09-20 13:30:00,7.67,7.71,7.66,7.71,829200.0,6.0492,6.0807,6.0413,6.0807,829200.0
2007-09-20 14:00:00,7.71,7.72,7.68,7.68,976800.0,6.0807,6.0886,6.057,6.057,976800.0
2007-09-20 14:30:00,7.68,7.68,7.62,7.62,1601200.0,6.057,6.057,6.0097,6.0097,1601200.0
2007-09-20 15:00:00,7.62,7.63,7.62,7.62,2479200.0,6.0097,6.0176,6.0097,6.0097,2479200.0
2007-09-20 15:30:00,7.62,7.63,7.61,7.61,3766400.0,6.0097,6.0176,6.0018,6.0018,3766400.0
2007-09-21 09:30:00,7.62,7.63,7.51,7.52,6125200.0,6.0097,6.0176,5.923,5.9309,6125200.0
2007-09-21 10:00:00,7.52,7.54,7.51,7.53,853200.0,5.9309,5.9466,5.923,5.9387,853200.0
2007-09-21 10:30:00,7.53,7.57,7.52,7.55,1020800.0,5.9387,5.9703,5.9309,5.9545,1020800.0
2007-09-21 11:00:00,7.55,7.57,7.53,7.53,776000.0,5.9545,5.9703,5.9387,5.9387,776000.0
2007-09-21 11:30:00,7.53,7.55,7.48,7.49,1485200.0,5.9387,5.9545,5.8993,5.9072,1485200.0
2007-09-21 12:00:00,7.49,7.51,7.49,7.49,849600.0,5.9072,5.923,5.9072,5.9072,849600.0
2007-09-21 12:30:00,7.49,7.5,7.48,7.5,1000400.0,5.9072,5.9151,5.8993,5.9151,1000400.0
2007-09-21 13:00:00,7.5,7.51,7.49,7.5,1100400.0,5.9151,5.923,5.9072,5.9151,1100400.0
2007-09-21 13:30:00,7.5,7.61,7.5,7.5,826400.0,5.9151,6.0018,5.9151,5.9151,826400.0
2007-09-21 14:00:00,7.5,7.51,7.49,7.49,1258800.0,5.9151,5.923,5.9072,5.9072,1258800.0
2007-09-21 14:30:00,7.49,7.52,7.48,7.51,1571200.0,5.9072,5.9309,5.8993,5.923,1571200.0
2007-09-21 15:00:00,7.51,7.53,7.5,7.51,2323200.0,5.923,5.9387,5.9151,5.923,2323200.0
2007-09-21 15:30:00,7.51,7.52,7.49,7.51,2838000.0,5.923,5.9309,5.9072,5.923,2838000.0
2007-09-24 09:30:00,7.38,7.62,7.38,7.57,2515200.0,5.8204,6.0097,5.8204,5.9703,2515200.0
2007-09-24 10:00:00,7.57,7.66,7.56,7.66,967600.0,5.9703,6.0413,5.9624,6.0413,967600.0
2007-09-24 10:30:00,7.66,7.67,7.64,7.67,752800.0,6.0413,6.0492,6.0255,6.0492,752800.0
2007-09-24 11:00:00,7.67,7.72,7.66,7.7,1043200.0,6.0492,6.0886,6.0413,6.0728,1043200.0
2007-09-24 11:30:00,7.7,7.7,7.67,7.69,765200.0,6.0728,6.0728,6.0492,6.0649,765200.0
2007-09-24 12:00:00,7.68,7.72,7.68,7.7,868800.0,6.057,6.0886,6.057,6.0728,868800.0
2007-09-24 12:30:00,7.7,7.71,7.63,7.63,1015600.0,6.0728,6.0807,6.0176,6.0176,1015600.0
2007-09-24 13:00:00,7.63,7.66,7.6,7.6,648000.0,6.0176,6.0413,5.9939,5.9939,648000.0
2007-09-24 13:30:00,7.6,7.6,7.57,7.59,1303600.0,5.9939,5.9939,5.9703,5.9861,1303600.0
2007-09-24 14:00:00,7.59,7.6,7.57,7.57,3140000.0,5.9861,5.9939,5.9703,5.9703,3140000.0
2007-09-24 14:30:00,7.57,7.57,7.54,7.56,1091600.0,5.9703,5.9703,5.9466,5.9624,1091600.0
2007-09-24 15:00:00,7.56,7.6,7.54,7.59,1236400.0,5.9624,5.9939,5.9466,5.9861,1236400.0
2007-09-24 15:30:00,7.59,7.59,7.56,7.59,2086800.0,5.9861,5.9861,5.9624,5.9861,2086800.0
2007-09-25 09:30:00,7.47,7.49,7.37,7.43,3028000.0,5.8914,5.9072,5.8126,5.8599,3028000.0
2007-09-25 10:00:00,7.43,7.49,7.41,7.46,1524400.0,5.8599,5.9072,5.8441,5.8835,1524400.0
2007-09-25 10:30:00,7.46,7.52,7.44,7.45,1173600.0,5.8835,5.9309,5.8678,5.8756,1173600.0
2007-09-25 11:00:00,7.45,7.5,7.45,7.47,732400.0,5.8756,5.9151,5.8756,5.8914,732400.0
2007-09-25 11:30:00,7.47,7.5,7.45,7.5,684800.0,5.8914,5.9151,5.8756,5.9151,684800.0
2007-09-25 12:00:00,7.5,7.51,7.48,7.5,972400.0,5.9151,5.923,5.8993,5.9151,972400.0
2007-09-25 12:30:00,7.5,7.53,7.5,7.53,474000.0,5.9151,5.9387,5.9151,5.9387,474000.0
2007-09-25 13:00:00,7.52,7.54,7.51,7.53,537600.0,5.9309,5.9466,5.923,5.9387,537600.0
2007-09-25 13:30:00,7.54,7.55,7.52,7.54,584400.0,5.9466,5.9545,5.9309,5.9466,584400.0
2007-09-25 14:00:00,7.54,7.55,7.53,7.54,642400.0,5.9466,5.9545,5.9387,5.9466,642400.0
2007-09-25 14:30:00,7.55,7.59,7.54,7.58,832400.0,5.9545,5.9861,5.9466,5.9782,832400.0
2007-09-25 15:00:00,7.58,7.6,7.55,7.59,1275600.0,5.9782,5.9939,5.9545,5.9861,1275600.0
2007-09-25 15:30:00,7.59,7.64,7.59,7.63,3233600.0,5.9861,6.0255,5.9861,6.0176,3233600.0
2007-09-26 09:30:00,7.69,7.69,7.51,7.53,1868800.0,6.0649,6.0649,5.923,5.9387,1868800.0
2007-09-26 10:00:00,7.53,7.53,7.5,7.5,1169600.0,5.9387,5.9387,5.9151,5.9151,1169600.0
2007-09-26 10:30:00,7.5,7.51,7.49,7.5,896400.0,5.9151,5.923,5.9072,5.9151,896400.0
2007-09-26 11:00:00,7.5,7.51,7.47,7.49,2088400.0,5.9151,5.923,5.8914,5.9072,2088400.0
2007-09-26 11:30:00,7.49,7.5,7.45,7.45,1205200.0,5.9072,5.9151,5.8756,5.8756,1205200.0
2007-09-26 12:00:00,7.45,7.48,7.43,7.46,1287200.0,5.8756,5.8993,5.8599,5.8835,1287200.0
2007-09-26 12:30:00,7.46,7.47,7.44,7.45,586800.0,5.8835,5.8914,5.8678,5.8756,586800.0
2007-09-26 13:00:00,7.45,7.47,7.43,7.44,701200.0,5.8756,5.8914,5.8599,5.8678,701200.0
2007-09-26 13:30:00,7.43,7.44,7.4,7.42,974800.0,5.8599,5.8678,5.8362,5.852,974800.0
2007-09-26 14:00:00,7.42,7.43,7.41,7.41,704800.0,5.852,5.8599,5.8441,5.8441,704800.0
2007-09-26 14:30:00,7.41,7.44,7.4,7.43,1130400.0,5.8441,5.8678,5.8362,5.8599,1130400.0
2007-09-26 15:00:00,7.43,7.48,7.41,7.42,1704400.0,5.8599,5.8993,5.8441,5.852,1704400.0
2007-09-26 15:30:00,7.42,7.42,7.35,7.38,3466800.0,5.852,5.852,5.7968,5.8204,3466800.0
2007-09-27 09:30:00,7.35,7.42,7.33,7.34,2192000.0,5.7968,5.852,5.781,5.7889,2192000.0
2007-09-27 10:00:00,7.34,7.37,7.31,7.32,1990800.0,5.7889,5.8126,5.7652,5.7731,1990800.0
2007-09-27 10:30:00,7.32,7.34,7.31,7.34,1022000.0,5.7731,5.7889,5.7652,5.7889,1022000.0
2007-09-27 11:00:00,7.34,7.35,7.31,7.33,748000.0,5.7889,5.7968,5.7652,5.781,748000.0
2007-09-27 11:30:00,7.33,7.38,7.33,7.37,772800.0,5.781,5.8204,5.781,5.8126,772800.0
2007-09-27 12:00:00,7.37,7.39,7.37,7.38,865600.0,5.8126,5.8283,5.8126,5.8204,865600.0
2007-09-27 12:30:00,7.38,7.39,7.36,7.36,592000.0,5.8204,5.8283,5.8047,5.8047,592000.0
2007-09-27 13:00:00,7.35,7.36,7.33,7.34,449200.0,5.7968,5.8047,5.781,5.7889,449200.0
2007-09-27 13:30:00,7.34,7.35,7.34,7.34,638800.0,5.7889,5.7968,5.7889,5.7889,638800.0
2007-09-27 14:00:00,7.34,7.35,7.33,7.34,832800.0,5.7889,5.7968,5.781,5.7889,832800.0
2007-09-27 14:30:00,7.34,7.34,7.32,7.34,637200.0,5.7889,5.7889,5.7731,5.7889,637200.0
2007-09-27 15:00:00,7.34,7.34,7.27,7.27,2974800.0,5.7889,5.7889,5.7337,5.7337,2974800.0
2007-09-27 15:30:00,7.27,7.29,7.27,7.27,3702400.0,5.7337,5.7495,5.7337,5.7337,3702400.0
2007-09-28 09:30:00,7.29,7.35,7.26,7.27,1408000.0,5.7495,5.7968,5.7258,5.7337,1408000.0
2007-09-28 10:00:00,7.27,7.29,7.26,7.26,952400.0,5.7337,5.7495,5.7258,5.7258,952400.0
2007-09-28 10:30:00,7.26,7.3,7.24,7.29,1159600.0,5.7258,5.7573,5.71,5.7495,1159600.0
2007-09-28 11:00:00,7.29,7.32,7.28,7.3,837600.0,5.7495,5.7731,5.7416,5.7573,837600.0
2007-09-28 11:30:00,7.3,7.32,7.29,7.3,622000.0,5.7573,5.7731,5.7495,5.7573,622000.0
2007-09-28 12:00:00,7.3,7.3,7.28,7.3,717200.0,5.7573,5.7573,5.7416,5.7573,717200.0
2007-09-28 12:30:00,7.3,7.3,7.28,7.28,1212800.0,5.7573,5.7573,5.7416,5.7416,1212800.0
2007-09-28 13:00:00,7.28,7.3,7.28,7.3,1491600.0,5.7416,5.7573,5.7416,5.7573,1491600.0
2007-09-28 13:30:00,7.3,7.3,7.29,7.29,586400.0,5.7573,5.7573,5.7495,5.7495,586400.0
2007-09-28 14:00:00,7.29,7.3,7.27,7.28,884400.0,5.7495,5.7573,5.7337,5.7416,884400.0
2007-09-28 14:30:00,7.28,7.29,7.27,7.28,742000.0,5.7416,5.7495,5.7337,5.7416,742000.0
2007-09-28 15:00:00,7.28,7.28,7.27,7.28,1836000.0,5.7416,5.7416,5.7337,5.7416,1836000.0
2007-09-28 15:30:00,7.28,7.29,7.27,7.28,4013200.0,5.7416,5.7495,5.7337,5.7416,4013200.0
2007-10-01 09:30:00,7.23,7.31,7.21,7.26,1462800.0,5.7021,5.7652,5.6864,5.7258,1462800.0
2007-10-01 10:00:00,7.26,7.27,7.18,7.18,1174000.0,5.7258,5.7337,5.6627,5.6627,1174000.0
2007-10-01 10:30:00,7.18,7.18,7.14,7.16,1438000.0,5.6627,5.6627,5.6312,5.6469,1438000.0
2007-10-01 11:00:00,7.16,7.2,7.16,7.2,907600.0,5.6469,5.6785,5.6469,5.6785,907600.0
2007-10-01 11:30:00,7.19,7.25,7.19,7.24,920800.0,5.6706,5.7179,5.6706,5.71,920800.0
2007-10-01 12:00:00,7.25,7.26,7.22,7.25,979600.0,5.7179,5.7258,5.6942,5.7179,979600.0
2007-10-01 12:30:00,7.25,7.26,7.25,7.25,618000.0,5.7179,5.7258,5.7179,5.7179,618000.0
2007-10-01 13:00:00,7.25,7.3,7.25,7.29,760400.0,5.7179,5.7573,5.7179,5.7495,760400.0
2007-10-01 13:30:00,7.29,7.29,7.26,7.28,906800.0,5.7495,5.7495,5.7258,5.7416,906800.0
2007-10-01 14:00:00,7.28,7.33,7.28,7.31,1096000.0,5.7416,5.781,5.7416,5.7652,1096000.0
2007-10-01 14:30:00,7.31,7.31,7.29,7.31,761200.0,5.7652,5.7652,5.7495,5.7652,761200.0
2007-10-01 15:00:00,7.3,7.32,7.3,7.31,805200.0,5.7573,5.7731,5.7573,5.7652,805200.0
2007-10-01 15:30:00,7.31,7.31,7.27,7.3,1263600.0,5.7652,5.7652,5.7337,5.7573,1263600.0
2007-10-02 09:30:00,7.29,7.3,7.21,7.24,1099600.0,5.7495,5.7573,5.6864,5.71,1099600.0
2007-10-02 10:00:00,7.24,7.28,7.21,7.23,966800.0,5.71,5.7416,5.6864,5.7021,966800.0
2007-10-02 10:30:00,7.23,7.27,7.2,7.2,1276800.0,5.7021,5.7337,5.6785,5.6785,1276800.0
2007-10-02 11:00:00,7.21,7.24,7.19,7.24,476400.0,5.6864,5.71,5.6706,5.71,476400.0
2007-10-02 11:30:00,7.24,7.26,7.24,7.25,680000.0,5.71,5.7258,5.71,5.7179,680000.0
2007-10-02 12:00:00,7.25,7.28,7.25,7.27,344800.0,5.7179,5.7416,5.7179,5.7337,344800.0
2007-10-02 12:30:00,7.27,7.27,7.25,7.27,304400.0,5.7337,5.7337,5.7179,5.7337,304400.0
2007-10-02 13:00:00,7.27,7.28,7.26,7.26,420800.0,5.7337,5.7416,5.7258,5.7258,420800.0
2007-10-02 13:30:00,7.27,7.28,7.26,7.28,353600.0,5.7337,5.7416,5.7258,5.7416,353600.0
2007-10-02 14:00:00,7.28,7.31,7.27,7.3,552400.0,5.7416,5.7652,5.7337,5.7573,552400.0
2007-10-02 14:30:00,7.3,7.31,7.27,7.27,936800.0,5.7573,5.7652,5.7337,5.7337,936800.0
2007-10-02 15:00:00,7.27,7.28,7.25,7.27,1006400.0,5.7337,5.7416,5.7179,5.7337,1006400.0
2007-10-02 15:30:00,7.27,7.3,7.27,7.28,1754400.0,5.7337,5.7573,5.7337,5.7416,1754400.0
2007-10-03 09:30:00,7.24,7.32,7.22,7.26,1108000.0,5.71,5.7731,5.6942,5.7258,1108000.0
2007-10-03 10:00:00,7.26,7.37,7.26,7.34,1083200.0,5.7258,5.8126,5.7258,5.7889,1083200.0
2007-10-03 10:30:00,7.34,7.39,7.34,7.38,880400.0,5.7889,5.8283,5.7889,5.8204,880400.0
2007-10-03 11:00:00,7.38,7.4,7.36,7.36,860000.0,5.8204,5.8362,5.8047,5.8047,860000.0
2007-10-03 11:30:00,7.36,7.39,7.35,7.37,1014400.0,5.8047,5.8283,5.7968,5.8126,1014400.0
2007-10-03 12:00:00,7.38,7.41,7.37,7.38,1607600.0,5.8204,5.8441,5.8126,5.8204,1607600.0
2007-10-03 12:30:00,7.38,7.39,7.37,7.38,489200.0,5.8204,5.8283,5.8126,5.8204,489200.0
2007-10-03 13:00:00,7.39,7.4,7.35,7.37,767600.0,5.8283,5.8362,5.7968,5.8126,767600.0
2007-10-03 13:30:00,7.38,7.39,7.35,7.36,610000.0,5.8204,5.8283,5.7968,5.8047,610000.0
2007-10-03 14:00:00,7.36,7.36,7.33,7.35,443600.0,5.8047,5.8047,5.781,5.7968,443600.0
2007-10-03 14:30:00,7.35,7.35,7.31,7.33,497200.0,5.7968,5.7968,5.7652,5.781,497200.0
2007-10-03 15:00:00,7.33,7.35,7.32,7.34,495600.0,5.781,5.7968,5.7731,5.7889,495600.0
2007-10-03 15:30:00,7.34,7.36,7.32,7.33,1986000.0,5.7889,5.8047,5.7731,5.781,1986000.0
2007-10-04 09:30:00,7.35,7.37,7.32,7.34,824000.0,5.7968,5.8126,5.7731,5.7889,824000.0
2007-10-04 10:00:00,7.35,7.36,7.3,7.33,1002000.0,5.7968,5.8047,5.7573,5.781,1002000.0
2007-10-04 10:30:00,7.33,7.36,7.32,7.35,977200.0,5.781,5.8047,5.7731,5.7968,977200.0
2007-10-04 11:00:00,7.35,7.36,7.32,7.34,451200.0,5.7968,5.8047,5.7731,5.7889,451200.0
2007-10-04 11:30:00,7.34,7.36,7.32,7.33,510400.0,5.7889,5.8047,5.7731,5.781,510400.0
2007-10-04 12:00:00,7.32,7.33,7.32,7.33,602800.0,5.7731,5.781,5.7731,5.781,602800.0
2007-10-04 12:30:00,7.33,7.33,7.31,7.31,352000.0,5.781,5.781,5.7652,5.7652,352000.0
2007-10-04 13:00:00,7.31,7.32,7.29,7.32,609200.0,5.7652,5.7731,5.7495,5.7731,609200.0
2007-10-04 13:30:00,7.32,7.33,7.3,7.31,1036800.0,5.7731,5.781,5.7573,5.7652,1036800.0
2007-10-04 14:00:00,7.31,7.31,7.25,7.26,1460400.0,5.7652,5.7652,5.7179,5.7258,1460400.0
2007-10-04 14:30:00,7.25,7.26,7.19,7.2,1128000.0,5.7179,5.7258,5.6706,5.6785,1128000.0
2007-10-04 15:00:00,7.2,7.22,7.17,7.2,1552400.0,5.6785,5.6942,5.6548,5.6785,1552400.0
2007-10-04 15:30:00,7.2,7.24,7.08,7.17,5246800.0,5.6785,5.71,5.5838,5.6548,5246800.0
2007-10-05 09:30:00,7.24,7.32,7.23,7.32,1811200.0,5.71,5.7731,5.7021,5.7731,1811200.0
2007-10-05 10:00:00,7.31,7.32,7.22,7.23,720000.0,5.7652,5.7731,5.6942,5.7021,720000.0
2007-10-05 10:30:00,7.23,7.28,7.22,7.28,552800.0,5.7021,5.7416,5.6942,5.7416,552800.0
2007-10-05 11:00:00,7.28,7.3,7.25,7.27,987600.0,5.7416,5.7573,5.7179,5.7337,987600.0
2007-10-05 11:30:00,7.27,7.31,7.27,7.31,1106800.0,5.7337,5.7652,5.7337,5.7652,1106800.0
2007-10-05 12:00:00,7.31,7.31,7.29,7.29,894800.0,5.7652,5.7652,5.7495,5.7495,894800.0
2007-10-05 12:30:00,7.29,7.3,7.27,7.29,609200.0,5.7495,5.7573,5.7337,5.7495,609200.0
2007-10-05 13:00:00,7.29,7.29,7.27,7.29,549200.0,5.7495,5.7495,5.7337,5.7495,549200.0
2007-10-05 13:30:00,7.29,7.31,7.27,7.3,800400.0,5.7495,5.7652,5.7337,5.7573,800400.0
2007-10-05 14:00:00,7.3,7.32,7.3,7.32,785600.0,5.7573,5.7731,5.7573,5.7731,785600.0
2007-10-05 14:30:00,7.32,7.32,7.3,7.32,598000.0,5.7731,5.7731,5.7573,5.7731,598000.0
2007-10-05 15:00:00,7.32,7.32,7.26,7.27,861200.0,5.7731,5.7731,5.7258,5.7337,861200.0
2007-10-05 15:30:00,7.27,7.3,7.25,7.26,1576000.0,5.7337,5.7573,5.7179,5.7258,1576000.0
2007-10-08 09:30:00,7.26,7.28,7.16,7.17,664800.0,5.7258,5.7416,5.6469,5.6548,664800.0
2007-10-08 10:00:00,7.17,7.18,7.15,7.18,596800.0,5.6548,5.6627,5.639,5.6627,596800.0
2007-10-08 10:30:00,7.17,7.4,7.17,7.37,4382400.0,5.6548,5.8362,5.6548,5.8126,4382400.0
2007-10-08 11:00:00,7.37,7.4,7.31,7.38,5631200.0,5.8126,5.8362,5.7652,5.8204,5631200.0
2007-10-08 11:30:00,7.38,7.38,7.34,7.35,1667600.0,5.8204,5.8204,5.7889,5.7968,1667600.0
2007-10-08 12:00:00,7.35,7.36,7.34,7.35,502400.0,5.7968,5.8047,5.7889,5.7968,502400.0
2007-10-08 12:30:00,7.35,7.36,7.35,7.36,590800.0,5.7968,5.8047,5.7968,5.8047,590800.0
2007-10-08 13:00:00,7.36,7.37,7.35,7.37,727600.0,5.8047,5.8126,5.7968,5.8126,727600.0
2007-10-08 13:30:00,7.36,7.38,7.26,7.37,1260800.0,5.8047,5.8204,5.7258,5.8126,1260800.0
2007-10-08 14:00:00,7.37,7.38,7.36,7.37,920400.0,5.8126,5.8204,5.8047,5.8126,920400.0
2007-10-08 14:30:00,7.37,7.38,7.36,7.36,1057600.0,5.8126,5.8204,5.8047,5.8047,1057600.0
2007-10-08 15:00:00,7.36,7.39,7.36,7.39,1268000.0,5.8047,5.8283,5.8047,5.8283,1268000.0
2007-10-08 15:30:00,7.39,7.43,7.38,7.41,3613600.0,5.8283,5.8599,5.8204,5.8441,3613600.0
2007-10-09 09:30:00,7.54,7.58,7.44,7.48,3108400.0,5.9466,5.9782,5.8678,5.8993,3108400.0
2007-10-09 10:00:00,7.48,7.51,7.46,7.47,1537600.0,5.8993,5.923,5.8835,5.8914,1537600.0
2007-10-09 10:30:00,7.47,7.48,7.39,7.45,2304800.0,5.8914,5.8993,5.8283,5.8756,2304800.0
2007-10-09 11:00:00,7.45,7.45,7.42,7.43,1322400.0,5.8756,5.8756,5.852,5.8599,1322400.0
2007-10-09 11:30:00,7.43,7.45,7.43,7.44,992800.0,5.8599,5.8756,5.8599,5.8678,992800.0
2007-10-09 12:00:00,7.44,7.45,7.39,7.4,1572000.0,5.8678,5.8756,5.8283,5.8362,1572000.0
2007-10-09 12:30:00,7.4,7.41,7.38,7.38,1136800.0,5.8362,5.8441,5.8204,5.8204,1136800.0
2007-10-09 13:00:00,7.38,7.38,7.35,7.35,1311200.0,5.8204,5.8204,5.7968,5.7968,1311200.0
2007-10-09 13:30:00,7.35,7.39,7.34,7.38,864800.0,5.7968,5.8283,5.7889,5.8204,864800.0
2007-10-09 14:00:00,7.38,7.42,7.34,7.41,1149200.0,5.8204,5.852,5.7889,5.8441,1149200.0
2007-10-09 14:30:00,7.42,7.43,7.4,7.42,1440800.0,5.852,5.8599,5.8362,5.852,1440800.0
2007-10-09 15:00:00,7.42,7.44,7.4,7.42,1330400.0,5.852,5.8678,5.8362,5.852,1330400.0
2007-10-09 15:30:00,7.42,7.43,7.38,7.41,2645600.0,5.852,5.8599,5.8204,5.8441,2645600.0
2007-10-10 09:30:00,7.35,7.46,7.34,7.36,1158400.0,5.7968,5.8835,5.7889,5.8047,1158400.0
2007-10-10 10:00:00,7.36,7.37,7.34,7.36,951200.0,5.8047,5.8126,5.7889,5.8047,951200.0
2007-10-10 10:30:00,7.35,7.37,7.32,7.35,612000.0,5.7968,5.8126,5.7731,5.7968,612000.0
2007-10-10 11:00:00,7.35,7.39,7.35,7.38,618800.0,5.7968,5.8283,5.7968,5.8204,618800.0
2007-10-10 11:30:00,7.38,7.46,7.38,7.41,1850400.0,5.8204,5.8835,5.8204,5.8441,1850400.0
2007-10-10 12:00:00,7.41,7.43,7.37,7.43,1186000.0,5.8441,5.8599,5.8126,5.8599,1186000.0
2007-10-10 12:30:00,7.43,7.43,7.42,7.43,606800.0,5.8599,5.8599,5.852,5.8599,606800.0
2007-10-10 13:00:00,7.43,7.43,7.36,7.38,1153200.0,5.8599,5.8599,5.8047,5.8204,1153200.0
2007-10-10 13:30:00,7.38,7.4,7.37,7.39,666400.0,5.8204,5.8362,5.8126,5.8283,666400.0
2007-10-10 14:00:00,7.39,7.39,7.37,7.39,541200.0,5.8283,5.8283,5.8126,5.8283,541200.0
2007-10-10 14:30:00,7.39,7.4,7.37,7.39,999600.0,5.8283,5.8362,5.8126,5.8283,999600.0
2007-10-10 15:00:00,7.39,7.44,7.39,7.44,1126000.0,5.8283,5.8678,5.8283,5.8678,1126000.0
2007-10-10 15:30:00,7.44,7.44,7.4,7.43,2188000.0,5.8678,5.8678,5.8362,5.8599,2188000.0
2007-10-11 09:30:00,7.51,8.0,7.5,7.74,6934800.0,5.923,6.3094,5.9151,6.1044,6934800.0
2007-10-11 10:00:00,7.74,7.81,7.72,7.73,3454000.0,6.1044,6.1596,6.0886,6.0965,3454000.0
2007-10-11 10:30:00,7.73,7.8,7.71,7.75,3476400.0,6.0965,6.1517,6.0807,6.1122,3476400.0
2007-10-11 11:00:00,7.75,7.75,7.71,7.72,1769600.0,6.1122,6.1122,6.0807,6.0886,1769600.0
2007-10-11 11:30:00,7.73,7.79,7.72,7.76,1450800.0,6.0965,6.1438,6.0886,6.1201,1450800.0
2007-10-11 12:00:00,7.76,7.85,7.75,7.82,1395200.0,6.1201,6.1911,6.1122,6.1675,1395200.0
2007-10-11 12:30:00,7.82,7.85,7.76,7.77,901200.0,6.1675,6.1911,6.1201,6.128,901200.0
2007-10-11 13:00:00,7.77,7.77,7.75,7.75,754000.0,6.128,6.128,6.1122,6.1122,754000.0
2007-10-11 13:30:00,7.76,7.77,7.75,7.76,1004800.0,6.1201,6.128,6.1122,6.1201,1004800.0
2007-10-11 14:00:00,7.76,7.77,7.69,7.72,2709600.0,6.1201,6.128,6.0649,6.0886,2709600.0
2007-10-11 14:30:00,7.72,7.79,7.7,7.74,2402400.0,6.0886,6.1438,6.0728,6.1044,2402400.0
2007-10-11 15:00:00,7.74,7.74,7.64,7.66,3118800.0,6.1044,6.1044,6.0255,6.0413,3118800.0
2007-10-11 15:30:00,7.66,7.73,7.65,7.7,3698800.0,6.0413,6.0965,6.0334,6.0728,3698800.0
2007-10-12 09:30:00,7.7,7.78,7.68,7.74,1938400.0,6.0728,6.1359,6.057,6.1044,1938400.0
2007-10-12 10:00:00,7.74,7.74,7.69,7.74,1202000.0,6.1044,6.1044,6.0649,6.1044,1202000.0
2007-10-12 10:30:00,7.74,7.76,7.7,7.71,1819600.0,6.1044,6.1201,6.0728,6.0807,1819600.0
2007-10-12 11:00:00,7.72,7.72,7.65,7.67,770400.0,6.0886,6.0886,6.0334,6.0492,770400.0
2007-10-12 11:30:00,7.67,7.67,7.62,7.65,845600.0,6.0492,6.0492,6.0097,6.0334,845600.0
2007-10-12 12:00:00,7.65,7.68,7.64,7.66,970400.0,6.0334,6.057,6.0255,6.0413,970400.0
2007-10-12 12:30:00,7.66,7.67,7.65,7.66,660000.0,6.0413,6.0492,6.0334,6.0413,660000.0
2007-10-12 13:00:00,7.66,7.68,7.65,7.68,764000.0,6.0413,6.057,6.0334,6.057,764000.0
2007-10-12 13:30:00,7.68,7.69,7.65,7.65,442000.0,6.057,6.0649,6.0334,6.0334,442000.0
2007-10-12 14:00:00,7.65,7.66,7.56,7.62,1600400.0,6.0334,6.0413,5.9624,6.0097,1600400.0
2007-10-12 14:30:00,7.62,7.63,7.59,7.63,678800.0,6.0097,6.0176,5.9861,6.0176,678800.0
2007-10-12 15:00:00,7.63,7.64,7.61,7.63,838400.0,6.0176,6.0255,6.0018,6.0176,838400.0
2007-10-12 15:30:00,7.63,7.66,7.62,7.64,1607200.0,6.0176,6.0413,6.0097,6.0255,1607200.0
2007-10-15 09:30:00,7.65,7.66,7.49,7.5,1251200.0,6.0334,6.0413,5.9072,5.9151,1251200.0
2007-10-15 10:00:00,7.5,7.5,7.43,7.49,1522400.0,5.9151,5.9151,5.8599,5.9072,1522400.0
2007-10-15 10:30:00,7.49,7.52,7.49,7.51,984800.0,5.9072,5.9309,5.9072,5.923,984800.0
2007-10-15 11:00:00,7.51,7.51,7.46,7.49,1009200.0,5.923,5.923,5.8835,5.9072,1009200.0
2007-10-15 11:30:00,7.49,7.51,7.47,7.48,772800.0,5.9072,5.923,5.8914,5.8993,772800.0
2007-10-15 12:00:00,7.48,7.51,7.45,7.49,667200.0,5.8993,5.923,5.8756,5.9072,667200.0
2007-10-15 12:30:00,7.49,7.5,7.45,7.46,453200.0,5.9072,5.9151,5.8756,5.8835,453200.0
2007-10-15 13:00:00,7.46,7.46,7.44,7.45,686400.0,5.8835,5.8835,5.8678,5.8756,686400.0
2007-10-15 13:30:00,7.45,7.51,7.45,7.5,963200.0,5.8756,5.923,5.8756,5.9151,963200.0
2007-10-15 14:00:00,7.5,7.5,7.47,7.48,960800.0,5.9151,5.9151,5.8914,5.8993,960800.0
2007-10-15 14:30:00,7.48,7.49,7.46,7.46,961600.0,5.8993,5.9072,5.8835,5.8835,961600.0
2007-10-15 15:00:00,7.46,7.49,7.45,7.47,1418800.0,5.8835,5.9072,5.8756,5.8914,1418800.0
2007-10-15 15:30:00,7.47,7.51,7.46,7.5,1798400.0,5.8914,5.923,5.8835,5.9151,1798400.0
2007-10-16 09:30:00,7.47,7.54,7.43,7.52,2086000.0,5.8914,5.9466,5.8599,5.9309,2086000.0
2007-10-16 10:00:00,7.52,7.57,7.44,7.51,1418400.0,5.9309,5.9703,5.8678,5.923,1418400.0
2007-10-16 10:30:00,7.51,7.53,7.46,7.53,943200.0,5.923,5.9387,5.8835,5.9387,943200.0
2007-10-16 11:00:00,7.53,7.55,7.49,7.54,655200.0,5.9387,5.9545,5.9072,5.9466,655200.0
2007-10-16 11:30:00,7.54,7.58,7.5,7.5,924000.0,5.9466,5.9782,5.9151,5.9151,924000.0
2007-10-16 12:00:00,7.5,7.5,7.45,7.48,924000.0,5.9151,5.9151,5.8756,5.8993,924000.0
2007-10-16 12:30:00,7.48,7.5,7.46,7.49,658800.0,5.8993,5.9151,5.8835,5.9072,658800.0
2007-10-16 13:00:00,7.5,7.5,7.43,7.47,700800.0,5.9151,5.9151,5.8599,5.8914,700800.0
2007-10-16 13:30:00,7.47,7.5,7.45,7.48,1022800.0,5.8914,5.9151,5.8756,5.8993,1022800.0
2007-10-16 14:00:00,7.48,7.49,7.44,7.45,512800.0,5.8993,5.9072,5.8678,5.8756,512800.0
2007-10-16 14:30:00,7.45,7.47,7.43,7.44,661200.0,5.8756,5.8914,5.8599,5.8678,661200.0
2007-10-16 15:00:00,7.43,7.45,7.41,7.42,868000.0,5.8599,5.8756,5.8441,5.852,868000.0
2007-10-16 15:30:00,7.42,7.49,7.42,7.46,1620800.0,5.852,5.9072,5.852,5.8835,1620800.0
2007-10-17 09:30:00,7.53,7.57,7.5,7.52,1247200.0,5.9387,5.9703,5.9151,5.9309,1247200.0
2007-10-17 10:00:00,7.52,7.54,7.41,7.43,2164800.0,5.9309,5.9466,5.8441,5.8599,2164800.0
2007-10-17 10:30:00,7.44,7.46,7.39,7.44,1514000.0,5.8678,5.8835,5.8283,5.8678,1514000.0
2007-10-17 11:00:00,7.44,7.47,7.42,7.45,631600.0,5.8678,5.8914,5.852,5.8756,631600.0
2007-10-17 11:30:00,7.45,7.49,7.45,7.46,672000.0,5.8756,5.9072,5.8756,5.8835,672000.0
2007-10-17 12:00:00,7.46,7.46,7.41,7.41,555600.0,5.8835,5.8835,5.8441,5.8441,555600.0
2007-10-17 12:30:00,7.41,7.43,7.4,7.4,778000.0,5.8441,5.8599,5.8362,5.8362,778000.0
2007-10-17 13:00:00,7.4,7.41,7.36,7.36,985600.0,5.8362,5.8441,5.8047,5.8047,985600.0
2007-10-17 13:30:00,7.37,7.39,7.33,7.33,665600.0,5.8126,5.8283,5.781,5.781,665600.0
2007-10-17 14:00:00,7.33,7.37,7.3,7.33,1458000.0,5.781,5.8126,5.7573,5.781,1458000.0
2007-10-17 14:30:00,7.33,7.35,7.29,7.35,1014000.0,5.781,5.7968,5.7495,5.7968,1014000.0
2007-10-17 15:00:00,7.35,7.4,7.33,7.35,1271600.0,5.7968,5.8362,5.781,5.7968,1271600.0
2007-10-17 15:30:00,7.35,7.38,7.33,7.38,2047600.0,5.7968,5.8204,5.781,5.8204,2047600.0
2007-10-18 09:30:00,7.31,7.33,7.2,7.21,1816000.0,5.7652,5.781,5.6785,5.6864,1816000.0
2007-10-18 10:00:00,7.21,7.26,7.21,7.25,856800.0,5.6864,5.7258,5.6864,5.7179,856800.0
2007-10-18 10:30:00,7.25,7.25,7.18,7.18,914400.0,5.7179,5.7179,5.6627,5.6627,914400.0
2007-10-18 11:00:00,7.18,7.21,7.16,7.21,892400.0,5.6627,5.6864,5.6469,5.6864,892400.0
2007-10-18 11:30:00,7.21,7.25,7.21,7.24,648800.0,5.6864,5.7179,5.6864,5.71,648800.0
2007-10-18 12:00:00,7.24,7.25,7.21,7.23,544000.0,5.71,5.7179,5.6864,5.7021,544000.0
2007-10-18 12:30:00,7.23,7.26,7.23,7.23,466800.0,5.7021,5.7258,5.7021,5.7021,466800.0
2007-10-18 13:00:00,7.22,7.22,7.19,7.2,591600.0,5.6942,5.6942,5.6706,5.6785,591600.0
2007-10-18 13:30:00,7.2,7.25,7.2,7.25,1274400.0,5.6785,5.7179,5.6785,5.7179,1274400.0
2007-10-18 14:00:00,7.25,7.26,7.22,7.23,766800.0,5.7179,5.7258,5.6942,5.7021,766800.0
2007-10-18 14:30:00,7.23,7.24,7.21,7.22,820400.0,5.7021,5.71,5.6864,5.6942,820400.0
2007-10-18 15:00:00,7.22,7.26,7.22,7.25,1491200.0,5.6942,5.7258,5.6942,5.7179,1491200.0
2007-10-18 15:30:00,7.24,7.26,7.22,7.22,1968000.0,5.71,5.7258,5.6942,5.6942,1968000.0
2007-10-19 09:30:00,7.2,7.3,7.18,7.28,3168800.0,5.6785,5.7573,5.6627,5.7416,3168800.0
2007-10-19 10:00:00,7.28,7.28,7.2,7.21,1458400.0,5.7416,5.7416,5.6785,5.6864,1458400.0
2007-10-19 10:30:00,7.21,7.24,7.14,7.14,1603200.0,5.6864,5.71,5.6312,5.6312,1603200.0
2007-10-19 11:00:00,7.14,7.22,7.14,7.2,755600.0,5.6312,5.6942,5.6312,5.6785,755600.0
2007-10-19 11:30:00,7.2,7.22,7.18,7.21,1564800.0,5.6785,5.6942,5.6627,5.6864,1564800.0
2007-10-19 12:00:00,7.21,7.22,7.18,7.19,1080800.0,5.6864,5.6942,5.6627,5.6706,1080800.0
2007-10-19 12:30:00,7.19,7.22,7.19,7.2,389600.0,5.6706,5.6942,5.6706,5.6785,389600.0
2007-10-19 13:00:00,7.2,7.21,7.18,7.21,559600.0,5.6785,5.6864,5.6627,5.6864,559600.0
2007-10-19 13:30:00,7.21,7.25,7.2,7.21,720400.0,5.6864,5.7179,5.6785,5.6864,720400.0
2007-10-19 14:00:00,7.21,7.21,7.13,7.15,1107600.0,5.6864,5.6864,5.6233,5.639,1107600.0
2007-10-19 14:30:00,7.16,7.16,7.09,7.09,955200.0,5.6469,5.6469,5.5917,5.5917,955200.0
2007-10-19 15:00:00,7.09,7.14,7.09,7.12,1506000.0,5.5917,5.6312,5.5917,5.6154,1506000.0
2007-10-19 15:30:00,7.12,7.15,7.07,7.09,2238800.0,5.6154,5.639,5.5759,5.5917,2238800.0
2007-10-22 09:30:00,7.07,7.26,7.0,7.25,2275200.0,5.5759,5.7258,5.5207,5.7179,2275200.0
2007-10-22 10:00:00,7.25,7.27,7.18,7.18,1688800.0,5.7179,5.7337,5.6627,5.6627,1688800.0
2007-10-22 10:30:00,7.18,7.18,7.1,7.13,1664800.0,5.6627,5.6627,5.5996,5.6233,1664800.0
2007-10-22 11:00:00,7.12,7.2,7.12,7.2,814800.0,5.6154,5.6785,5.6154,5.6785,814800.0
2007-10-22 11:30:00,7.2,7.26,7.2,7.26,1796800.0,5.6785,5.7258,5.6785,5.7258,1796800.0
2007-10-22 12:00:00,7.26,7.26,7.24,7.25,1350000.0,5.7258,5.7258,5.71,5.7179,1350000.0
2007-10-22 12:30:00,7.26,7.27,7.25,7.26,1130800.0,5.7258,5.7337,5.7179,5.7258,1130800.0
2007-10-22 13:00:00,7.26,7.3,7.25,7.3,942000.0,5.7258,5.7573,5.7179,5.7573,942000.0
2007-10-22 13:30:00,7.3,7.31,7.27,7.27,638400.0,5.7573,5.7652,5.7337,5.7337,638400.0
2007-10-22 14:00:00,7.27,7.3,7.27,7.27,1077600.0,5.7337,5.7573,5.7337,5.7337,1077600.0
2007-10-22 14:30:00,7.27,7.29,7.24,7.25,1524000.0,5.7337,5.7495,5.71,5.7179,1524000.0
2007-10-22 15:00:00,7.25,7.26,7.2,7.22,2007600.0,5.7179,5.7258,5.6785,5.6942,2007600.0
2007-10-22 15:30:00,7.22,7.29,7.21,7.28,2046800.0,5.6942,5.7495,5.6864,5.7416,2046800.0
2007-10-23 09:30:00,7.28,7.33,7.21,7.22,1078000.0,5.7416,5.781,5.6864,5.6942,1078000.0
2007-10-23 10:00:00,7.22,7.25,7.18,7.2,782400.0,5.6942,5.7179,5.6627,5.6785,782400.0
2007-10-23 10:30:00,7.2,7.29,7.2,7.25,1438800.0,5.6785,5.7495,5.6785,5.7179,1438800.0
2007-10-23 11:00:00,7.25,7.25,7.17,7.22,1073200.0,5.7179,5.7179,5.6548,5.6942,1073200.0
2007-10-23 11:30:00,7.23,7.24,7.2,7.22,849600.0,5.7021,5.71,5.6785,5.6942,849600.0
2007-10-23 12:00:00,7.22,7.22,7.17,7.19,599600.0,5.6942,5.6942,5.6548,5.6706,599600.0
2007-10-23 12:30:00,7.19,7.2,7.17,7.2,899200.0,5.6706,5.6785,5.6548,5.6785,899200.0
2007-10-23 13:00:00,7.2,7.21,7.17,7.17,736400.0,5.6785,5.6864,5.6548,5.6548,736400.0
2007-10-23 13:30:00,7.17,7.24,7.17,7.23,1164000.0,5.6548,5.71,5.6548,5.7021,1164000.0
2007-10-23 14:00:00,7.23,7.28,7.22,7.23,1751200.0,5.7021,5.7416,5.6942,5.7021,1751200.0
2007-10-23 14:30:00,7.23,7.27,7.23,7.26,1412800.0,5.7021,5.7337,5.7021,5.7258,1412800.0
2007-10-23 15:00:00,7.26,7.29,7.24,7.28,1682400.0,5.7258,5.7495,5.71,5.7416,1682400.0
2007-10-23 15:30:00,7.28,7.34,7.28,7.33,2444400.0,5.7416,5.7889,5.7416,5.781,2444400.0
2007-10-24 09:30:00,7.33,7.37,7.2,7.26,1695200.0,5.781,5.8126,5.6785,5.7258,1695200.0
2007-10-24 10:00:00,7.26,7.26,7.2,7.25,1448800.0,5.7258,5.7258,5.6785,5.7179,1448800.0
2007-10-24 10:30:00,7.25,7.28,7.16,7.18,1499200.0,5.7179,5.7416,5.6469,5.6627,1499200.0
2007-10-24 11:00:00,7.18,7.23,7.17,7.23,856000.0,5.6627,5.7021,5.6548,5.7021,856000.0
2007-10-24 11:30:00,7.23,7.23,7.18,7.23,911600.0,5.7021,5.7021,5.6627,5.7021,911600.0
2007-10-24 12:00:00,7.23,7.26,7.21,7.25,674800.0,5.7021,5.7258,5.6864,5.7179,674800.0
2007-10-24 12:30:00,7.25,7.28,7.19,7.21,511200.0,5.7179,5.7416,5.6706,5.6864,511200.0
2007-10-24 13:00:00,7.22,7.24,7.17,7.2,528000.0,5.6942,5.71,5.6548,5.6785,528000.0
2007-10-24 13:30:00,7.2,7.2,7.16,7.17,680400.0,5.6785,5.6785,5.6469,5.6548,680400.0
2007-10-24 14:00:00,7.17,7.21,7.13,7.2,947200.0,5.6548,5.6864,5.6233,5.6785,947200.0
2007-10-24 14:30:00,7.19,7.28,7.17,7.28,1600400.0,5.6706,5.7416,5.6548,5.7416,1600400.0
2007-10-24 15:00:00,7.28,7.33,7.24,7.29,2238000.0,5.7416,5.781,5.71,5.7495,2238000.0
2007-10-24 15:30:00,7.29,7.29,7.21,7.27,1858800.0,5.7495,5.7495,5.6864,5.7337,1858800.0
2007-10-25 09:30:00,7.29,7.3,7.18,7.21,1208000.0,5.7495,5.7573,5.6627,5.6864,1208000.0
2007-10-25 10:00:00,7.2,7.34,7.2,7.28,1248800.0,5.6785,5.7889,5.6785,5.7416,1248800.0
2007-10-25 10:30:00,7.28,7.33,7.26,7.3,1493600.0,5.7416,5.781,5.7258,5.7573,1493600.0
2007-10-25 11:00:00,7.3,7.32,7.25,7.26,803600.0,5.7573,5.7731,5.7179,5.7258,803600.0
2007-10-25 11:30:00,7.26,7.28,7.19,7.19,1156800.0,5.7258,5.7416,5.6706,5.6706,1156800.0
2007-10-25 12:00:00,7.19,7.21,7.16,7.21,1089200.0,5.6706,5.6864,5.6469,5.6864,1089200.0
2007-10-25 12:30:00,7.21,7.22,7.18,7.18,469200.0,5.6864,5.6942,5.6627,5.6627,469200.0
2007-10-25 13:00:00,7.18,7.19,7.07,7.08,1854000.0,5.6627,5.6706,5.5759,5.5838,1854000.0
2007-10-25 13:30:00,7.08,7.11,7.05,7.06,1514000.0,5.5838,5.6075,5.5602,5.5681,1514000.0
2007-10-25 14:00:00,7.06,7.12,7.01,7.11,1568800.0,5.5681,5.6154,5.5286,5.6075,1568800.0
2007-10-25 14:30:00,7.11,7.17,7.07,7.16,1592400.0,5.6075,5.6548,5.5759,5.6469,1592400.0
2007-10-25 15:00:00,7.16,7.16,7.11,7.14,1220400.0,5.6469,5.6469,5.6075,5.6312,1220400.0
2007-10-25 15:30:00,7.14,7.18,7.12,7.15,1980800.0,5.6312,5.6627,5.6154,5.639,1980800.0
2007-10-26 09:30:00,7.23,7.27,7.12,7.16,2848800.0,5.7021,5.7337,5.6154,5.6469,2848800.0
2007-10-26 10:00:00,7.16,7.16,7.1,7.11,1421200.0,5.6469,5.6469,5.5996,5.6075,1421200.0
2007-10-26 10:30:00,7.11,7.13,7.08,7.1,1243200.0,5.6075,5.6233,5.5838,5.5996,1243200.0
2007-10-26 11:00:00,7.1,7.12,7.08,7.1,734400.0,5.5996,5.6154,5.5838,5.5996,734400.0
2007-10-26 11:30:00,7.1,7.11,7.07,7.08,500800.0,5.5996,5.6075,5.5759,5.5838,500800.0
2007-10-26 12:00:00,7.08,7.09,7.06,7.09,513200.0,5.5838,5.5917,5.5681,5.5917,513200.0
2007-10-26 12:30:00,7.09,7.11,7.08,7.09,706800.0,5.5917,5.6075,5.5838,5.5917,706800.0
2007-10-26 13:00:00,7.09,7.12,7.08,7.11,862800.0,5.5917,5.6154,5.5838,5.6075,862800.0
2007-10-26 13:30:00,7.11,7.16,7.1,7.15,860000.0,5.6075,5.6469,5.5996,5.639,860000.0
2007-10-26 14:00:00,7.15,7.2,7.13,7.17,1232000.0,5.639,5.6785,5.6233,5.6548,1232000.0
2007-10-26 14:30:00,7.17,7.22,7.17,7.21,872400.0,5.6548,5.6942,5.6548,5.6864,872400.0
2007-10-26 15:00:00,7.21,7.21,7.15,7.17,931600.0,5.6864,5.6864,5.639,5.6548,931600.0
2007-10-26 15:30:00,7.18,7.21,7.16,7.18,1069600.0,5.6627,5.6864,5.6469,5.6627,1069600.0
2007-10-29 09:30:00,7.2,7.25,7.2,7.22,1323200.0,5.6785,5.7179,5.6785,5.6942,1323200.0
2007-10-29 10:00:00,7.21,7.22,7.12,7.18,1514800.0,5.6864,5.6942,5.6154,5.6627,1514800.0
2007-10-29 10:30:00,7.18,7.18,7.09,7.12,1082400.0,5.6627,5.6627,5.5917,5.6154,1082400.0
2007-10-29 11:00:00,7.12,7.17,7.1,7.16,422800.0,5.6154,5.6548,5.5996,5.6469,422800.0
2007-10-29 11:30:00,7.16,7.18,7.15,7.16,556400.0,5.6469,5.6627,5.639,5.6469,556400.0
2007-10-29 12:00:00,7.16,7.18,7.15,7.17,671200.0,5.6469,5.6627,5.639,5.6548,671200.0
2007-10-29 12:30:00,7.16,7.17,7.14,7.14,231600.0,5.6469,5.6548,5.6312,5.6312,231600.0
2007-10-29 13:00:00,7.15,7.16,7.13,7.13,345200.0,5.639,5.6469,5.6233,5.6233,345200.0
2007-10-29 13:30:00,7.13,7.15,7.12,7.15,695600.0,5.6233,5.639,5.6154,5.639,695600.0
2007-10-29 14:00:00,7.15,7.15,7.11,7.12,487600.0,5.639,5.639,5.6075,5.6154,487600.0
2007-10-29 14:30:00,7.12,7.13,7.1,7.12,830800.0,5.6154,5.6233,5.5996,5.6154,830800.0
2007-10-29 15:00:00,7.12,7.13,7.1,7.13,690000.0,5.6154,5.6233,5.5996,5.6233,690000.0
2007-10-29 15:30:00,7.13,7.13,7.09,7.11,1589600.0,5.6233,5.6233,5.5917,5.6075,1589600.0
2007-10-30 09:30:00,7.06,7.09,7.01,7.06,1640800.0,5.5681,5.5917,5.5286,5.5681,1640800.0
2007-10-30 10:00:00,7.06,7.11,7.0,7.09,1290800.0,5.5681,5.6075,5.5207,5.5917,1290800.0
2007-10-30 10:30:00,7.09,7.13,7.09,7.12,1246800.0,5.5917,5.6233,5.5917,5.6154,1246800.0
2007-10-30 11:00:00,7.12,7.13,7.06,7.06,1755200.0,5.6154,5.6233,5.5681,5.5681,1755200.0
2007-10-30 11:30:00,7.07,7.09,7.06,7.08,554400.0,5.5759,5.5917,5.5681,5.5838,554400.0
2007-10-30 12:00:00,7.08,7.11,7.07,7.09,531200.0,5.5838,5.6075,5.5759,5.5917,531200.0
2007-10-30 12:30:00,7.09,7.13,7.09,7.12,552800.0,5.5917,5.6233,5.5917,5.6154,552800.0
2007-10-30 13:00:00,7.12,7.14,7.11,7.13,741200.0,5.6154,5.6312,5.6075,5.6233,741200.0
2007-10-30 13:30:00,7.13,7.14,7.11,7.13,680000.0,5.6233,5.6312,5.6075,5.6233,680000.0
2007-10-30 14:00:00,7.13,7.16,7.13,7.15,1198400.0,5.6233,5.6469,5.6233,5.639,1198400.0
2007-10-30 14:30:00,7.15,7.16,7.14,7.14,671200.0,5.639,5.6469,5.6312,5.6312,671200.0
2007-10-30 15:00:00,7.14,7.15,7.12,7.14,762800.0,5.6312,5.639,5.6154,5.6312,762800.0
2007-10-30 15:30:00,7.14,7.17,7.11,7.13,1458000.0,5.6312,5.6548,5.6075,5.6233,1458000.0
2007-10-31 09:30:00,7.2,7.33,7.18,7.32,3045200.0,5.6785,5.781,5.6627,5.7731,3045200.0
2007-10-31 10:00:00,7.32,7.37,7.27,7.35,2055200.0,5.7731,5.8126,5.7337,5.7968,2055200.0
2007-10-31 10:30:00,7.35,7.35,7.29,7.32,1706400.0,5.7968,5.7968,5.7495,5.7731,1706400.0
2007-10-31 11:00:00,7.32,7.35,7.31,7.33,1084400.0,5.7731,5.7968,5.7652,5.781,1084400.0
2007-10-31 11:30:00,7.33,7.34,7.29,7.3,899200.0,5.781,5.7889,5.7495,5.7573,899200.0
2007-10-31 12:00:00,7.3,7.33,7.28,7.3,1585200.0,5.7573,5.781,5.7416,5.7573,1585200.0
2007-10-31 12:30:00,7.3,7.3,7.24,7.27,1173600.0,5.7573,5.7573,5.71,5.7337,1173600.0
2007-10-31 13:00:00,7.27,7.28,7.22,7.23,905600.0,5.7337,5.7416,5.6942,5.7021,905600.0
2007-10-31 13:30:00,7.23,7.25,7.22,7.24,649200.0,5.7021,5.7179,5.6942,5.71,649200.0
2007-10-31 14:00:00,7.24,7.31,7.15,7.18,1578400.0,5.71,5.7652,5.639,5.6627,1578400.0
2007-10-31 14:30:00,7.17,7.33,7.15,7.28,2454000.0,5.6548,5.781,5.639,5.7416,2454000.0
2007-10-31 15:00:00,7.28,7.32,7.24,7.28,3400000.0,5.7416,5.7731,5.71,5.7416,3400000.0
2007-10-31 15:30:00,7.28,7.32,7.23,7.23,4457200.0,5.7416,5.7731,5.7021,5.7021,4457200.0
2007-11-01 09:30:00,7.24,7.25,7.12,7.24,3288800.0,5.71,5.7179,5.6154,5.71,3288800.0
2007-11-01 10:00:00,7.23,7.24,7.12,7.17,1480800.0,5.7021,5.71,5.6154,5.6548,1480800.0
2007-11-01 10:30:00,7.17,7.19,7.15,7.16,882400.0,5.6548,5.6706,5.639,5.6469,882400.0
2007-11-01 11:00:00,7.17,7.17,7.13,7.14,677600.0,5.6548,5.6548,5.6233,5.6312,677600.0
2007-11-01 11:30:00,7.14,7.14,7.08,7.1,848400.0,5.6312,5.6312,5.5838,5.5996,848400.0
2007-11-01 12:00:00,7.1,7.15,7.09,7.14,936400.0,5.5996,5.639,5.5917,5.6312,936400.0
2007-11-01 12:30:00,7.14,7.15,7.09,7.09,857600.0,5.6312,5.639,5.5917,5.5917,857600.0
2007-11-01 13:00:00,7.09,7.1,7.07,7.09,1463200.0,5.5917,5.5996,5.5759,5.5917,1463200.0
2007-11-01 13:30:00,7.09,7.1,7.05,7.06,1226000.0,5.5917,5.5996,5.5602,5.5681,1226000.0
2007-11-01 14:00:00,7.06,7.07,7.01,7.02,1200000.0,5.5681,5.5759,5.5286,5.5365,1200000.0
2007-11-01 14:30:00,7.02,7.04,7.01,7.02,1579600.0,5.5365,5.5523,5.5286,5.5365,1579600.0
2007-11-01 15:00:00,7.01,7.03,6.98,6.99,3128800.0,5.5286,5.5444,5.505,5.5129,3128800.0
2007-11-01 15:30:00,6.99,7.01,6.93,6.95,4162000.0,5.5129,5.5286,5.4655,5.4813,4162000.0
2007-11-02 09:30:00,6.97,7.02,6.85,6.87,3026400.0,5.4971,5.5365,5.4024,5.4182,3026400.0
2007-11-02 10:00:00,6.87,6.89,6.78,6.82,2924000.0,5.4182,5.434,5.3472,5.3788,2924000.0
2007-11-02 10:30:00,6.82,6.89,6.8,6.86,2242400.0,5.3788,5.434,5.363,5.4103,2242400.0
2007-11-02 11:00:00,6.86,6.89,6.82,6.84,1161600.0,5.4103,5.434,5.3788,5.3946,1161600.0
2007-11-02 11:30:00,6.84,6.9,6.83,6.88,1746000.0,5.3946,5.4419,5.3867,5.4261,1746000.0
2007-11-02 12:00:00,6.88,6.96,6.87,6.95,1250400.0,5.4261,5.4892,5.4182,5.4813,1250400.0
2007-11-02 12:30:00,6.95,7.0,6.94,6.98,1624800.0,5.4813,5.5207,5.4734,5.505,1624800.0
2007-11-02 13:00:00,6.98,7.02,6.97,7.01,1101200.0,5.505,5.5365,5.4971,5.5286,1101200.0
2007-11-02 13:30:00,7.01,7.02,6.98,7.0,1229600.0,5.5286,5.5365,5.505,5.5207,1229600.0
2007-11-02 14:00:00,7.0,7.01,6.93,6.96,1047200.0,5.5207,5.5286,5.4655,5.4892,1047200.0
2007-11-02 14:30:00,6.96,6.96,6.91,6.91,1304000.0,5.4892,5.4892,5.4498,5.4498,1304000.0
2007-11-02 15:00:00,6.91,6.94,6.89,6.93,1498400.0,5.4498,5.4734,5.434,5.4655,1498400.0
2007-11-02 15:30:00,6.93,6.98,6.92,6.95,2131600.0,5.4655,5.505,5.4576,5.4813,2131600.0
2007-11-05 09:30:00,6.85,6.9,6.8,6.88,1369200.0,5.4024,5.4419,5.363,5.4261,1369200.0
2007-11-05 10:00:00,6.87,6.9,6.85,6.87,1057600.0,5.4182,5.4419,5.4024,5.4182,1057600.0
2007-11-05 10:30:00,6.87,6.91,6.86,6.9,1008400.0,5.4182,5.4498,5.4103,5.4419,1008400.0
2007-11-05 11:00:00,6.89,6.91,6.87,6.89,750400.0,5.434,5.4498,5.4182,5.434,750400.0
2007-11-05 11:30:00,6.89,6.94,6.89,6.92,1612000.0,5.434,5.4734,5.434,5.4576,1612000.0
2007-11-05 12:00:00,6.92,6.93,6.88,6.9,1153600.0,5.4576,5.4655,5.4261,5.4419,1153600.0
2007-11-05 12:30:00,6.9,6.9,6.87,6.89,1276800.0,5.4419,5.4419,5.4182,5.434,1276800.0
2007-11-05 13:00:00,6.89,6.9,6.85,6.86,1042800.0,5.434,5.4419,5.4024,5.4103,1042800.0
2007-11-05 13:30:00,6.86,6.87,6.78,6.81,1100000.0,5.4103,5.4182,5.3472,5.3709,1100000.0
2007-11-05 14:00:00,6.81,6.84,6.81,6.83,1330400.0,5.3709,5.3946,5.3709,5.3867,1330400.0
2007-11-05 14:30:00,6.83,6.83,6.78,6.78,1634400.0,5.3867,5.3867,5.3472,5.3472,1634400.0
2007-11-05 15:00:00,6.78,6.87,6.78,6.83,3060400.0,5.3472,5.4182,5.3472,5.3867,3060400.0
2007-11-05 15:30:00,6.83,6.87,6.82,6.85,2575600.0,5.3867,5.4182,5.3788,5.4024,2575600.0
2007-11-06 09:30:00,6.85,6.89,6.82,6.85,1298400.0,5.4201,5.4518,5.3964,5.4201,1298400.0
2007-11-06 10:00:00,6.85,6.86,6.74,6.76,1376800.0,5.4201,5.4281,5.3331,5.3489,1376800.0
2007-11-06 10:30:00,6.76,6.76,6.67,6.69,2064000.0,5.3489,5.3489,5.2777,5.2935,2064000.0
2007-11-06 11:00:00,6.69,6.69,6.66,6.68,2052800.0,5.2935,5.2935,5.2698,5.2856,2052800.0
2007-11-06 11:30:00,6.68,6.74,6.68,6.71,1401200.0,5.2856,5.3331,5.2856,5.3094,1401200.0
2007-11-06 12:00:00,6.71,6.75,6.7,6.75,1333600.0,5.3094,5.341,5.3015,5.341,1333600.0
2007-11-06 12:30:00,6.75,6.76,6.74,6.75,1180800.0,5.341,5.3489,5.3331,5.341,1180800.0
2007-11-06 13:00:00,6.75,6.8,6.75,6.8,832000.0,5.341,5.3806,5.341,5.3806,832000.0
2007-11-06 13:30:00,6.8,6.81,6.77,6.77,1146400.0,5.3806,5.3885,5.3568,5.3568,1146400.0
2007-11-06 14:00:00,6.77,6.78,6.75,6.76,874000.0,5.3568,5.3648,5.341,5.3489,874000.0
2007-11-06 14:30:00,6.76,6.79,6.76,6.79,1260800.0,5.3489,5.3727,5.3489,5.3727,1260800.0
2007-11-06 15:00:00,6.79,6.86,6.78,6.85,1478000.0,5.3727,5.4281,5.3648,5.4201,1478000.0
2007-11-06 15:30:00,6.85,6.87,6.82,6.87,1713600.0,5.4201,5.436,5.3964,5.436,1713600.0
2007-11-07 09:30:00,6.77,6.82,6.76,6.82,1088400.0,5.3568,5.3964,5.3489,5.3964,1088400.0
2007-11-07 10:00:00,6.82,6.9,6.81,6.86,1304400.0,5.3964,5.4597,5.3885,5.4281,1304400.0
2007-11-07 10:30:00,6.86,6.89,6.83,6.87,1444800.0,5.4281,5.4518,5.4043,5.436,1444800.0
2007-11-07 11:00:00,6.87,6.9,6.83,6.85,1306000.0,5.436,5.4597,5.4043,5.4201,1306000.0
2007-11-07 11:30:00,6.85,6.89,6.84,6.89,1183600.0,5.4201,5.4518,5.4122,5.4518,1183600.0
2007-11-07 12:00:00,6.89,6.91,6.85,6.9,1777600.0,5.4518,5.4676,5.4201,5.4597,1777600.0
2007-11-07 12:30:00,6.9,6.92,6.87,6.88,1362000.0,5.4597,5.4755,5.436,5.4439,1362000.0
2007-11-07 13:00:00,6.88,6.91,6.84,6.88,1976000.0,5.4439,5.4676,5.4122,5.4439,1976000.0
2007-11-07 13:30:00,6.88,6.93,6.88,6.91,1872800.0,5.4439,5.4834,5.4439,5.4676,1872800.0
2007-11-07 14:00:00,6.91,6.95,6.9,6.93,2029200.0,5.4676,5.4993,5.4597,5.4834,2029200.0
2007-11-07 14:30:00,6.93,6.94,6.9,6.92,2323200.0,5.4834,5.4914,5.4597,5.4755,2323200.0
2007-11-07 15:00:00,6.92,6.93,6.85,6.86,3183200.0,5.4755,5.4834,5.4201,5.4281,3183200.0
2007-11-07 15:30:00,6.86,6.89,6.82,6.82,4564400.0,5.4281,5.4518,5.3964,5.3964,4564400.0
2007-11-08 09:30:00,7.01,7.28,6.96,7.08,5072000.0,5.5467,5.7604,5.5072,5.6021,5072000.0
2007-11-08 10:00:00,7.07,7.1,6.97,6.98,3456400.0,5.5942,5.618,5.5151,5.523,3456400.0
2007-11-08 10:30:00,6.98,7.0,6.9,6.94,3465600.0,5.523,5.5388,5.4597,5.4914,3465600.0
2007-11-08 11:00:00,6.94,7.05,6.93,6.98,2582400.0,5.4914,5.5784,5.4834,5.523,2582400.0
2007-11-08 11:30:00,6.98,7.04,6.96,7.03,2335200.0,5.523,5.5705,5.5072,5.5626,2335200.0
2007-11-08 12:00:00,7.03,7.04,6.96,6.99,2101200.0,5.5626,5.5705,5.5072,5.5309,2101200.0
2007-11-08 12:30:00,7.0,7.02,6.96,6.98,1982000.0,5.5388,5.5547,5.5072,5.523,1982000.0
2007-11-08 13:00:00,6.98,7.03,6.91,7.02,2011200.0,5.523,5.5626,5.4676,5.5547,2011200.0
2007-11-08 13:30:00,7.01,7.06,7.0,7.04,1518400.0,5.5467,5.5863,5.5388,5.5705,1518400.0
2007-11-08 14:00:00,7.03,7.05,6.99,7.0,1274000.0,5.5626,5.5784,5.5309,5.5388,1274000.0
2007-11-08 14:30:00,7.0,7.03,6.98,7.02,2145600.0,5.5388,5.5626,5.523,5.5547,2145600.0
2007-11-08 15:00:00,7.02,7.11,7.0,7.09,2461600.0,5.5547,5.6259,5.5388,5.61,2461600.0
2007-11-08 15:30:00,7.09,7.15,7.08,7.13,2612800.0,5.61,5.6575,5.6021,5.6417,2612800.0
2007-11-09 09:30:00,7.1,7.13,7.05,7.12,1871200.0,5.618,5.6417,5.5784,5.6338,1871200.0
2007-11-09 10:00:00,7.12,7.22,7.08,7.2,2856000.0,5.6338,5.7129,5.6021,5.6971,2856000.0
2007-11-09 10:30:00,7.2,7.24,7.17,7.24,2156800.0,5.6971,5.7287,5.6733,5.7287,2156800.0
2007-11-09 11:00:00,7.24,7.26,7.18,7.19,3464800.0,5.7287,5.7446,5.6813,5.6892,3464800.0
2007-11-09 11:30:00,7.19,7.27,7.19,7.26,2165600.0,5.6892,5.7525,5.6892,5.7446,2165600.0
2007-11-09 12:00:00,7.26,7.27,7.24,7.25,1671200.0,5.7446,5.7525,5.7287,5.7366,1671200.0
2007-11-09 12:30:00,7.25,7.28,7.22,7.25,1262000.0,5.7366,5.7604,5.7129,5.7366,1262000.0
2007-11-09 13:00:00,7.25,7.25,7.21,7.23,801200.0,5.7366,5.7366,5.705,5.7208,801200.0
2007-11-09 13:30:00,7.23,7.23,7.14,7.15,1161600.0,5.7208,5.7208,5.6496,5.6575,1161600.0
2007-11-09 14:00:00,7.15,7.19,7.14,7.17,2061200.0,5.6575,5.6892,5.6496,5.6733,2061200.0
2007-11-09 14:30:00,7.17,7.19,7.14,7.15,2249600.0,5.6733,5.6892,5.6496,5.6575,2249600.0
2007-11-09 15:00:00,7.15,7.2,7.14,7.19,1680800.0,5.6575,5.6971,5.6496,5.6892,1680800.0
2007-11-09 15:30:00,7.19,7.19,7.11,7.11,3011600.0,5.6892,5.6892,5.6259,5.6259,3011600.0
2007-11-12 09:30:00,7.03,7.3,7.03,7.29,2921200.0,5.5626,5.7762,5.5626,5.7683,2921200.0
2007-11-12 10:00:00,7.3,7.35,7.12,7.28,1703200.0,5.7762,5.8158,5.6338,5.7604,1703200.0
2007-11-12 10:30:00,7.28,7.35,7.28,7.35,1363200.0,5.7604,5.8158,5.7604,5.8158,1363200.0
2007-11-12 11:00:00,7.35,7.37,7.33,7.35,1305600.0,5.8158,5.8316,5.7999,5.8158,1305600.0
2007-11-12 11:30:00,7.34,7.35,7.32,7.33,890400.0,5.8079,5.8158,5.792,5.7999,890400.0
2007-11-12 12:00:00,7.33,7.35,7.31,7.35,1075600.0,5.7999,5.8158,5.7841,5.8158,1075600.0
2007-11-12 12:30:00,7.35,7.39,7.34,7.38,1168800.0,5.8158,5.8474,5.8079,5.8395,1168800.0
2007-11-12 13:00:00,7.38,7.4,7.37,7.38,1181600.0,5.8395,5.8553,5.8316,5.8395,1181600.0
2007-11-12 13:30:00,7.39,7.39,7.34,7.35,1614800.0,5.8474,5.8474,5.8079,5.8158,1614800.0
2007-11-12 14:00:00,7.35,7.36,7.32,7.35,2093600.0,5.8158,5.8237,5.792,5.8158,2093600.0
2007-11-12 14:30:00,7.35,7.37,7.28,7.31,1859200.0,5.8158,5.8316,5.7604,5.7841,1859200.0
2007-11-12 15:00:00,7.31,7.39,7.29,7.36,2755200.0,5.7841,5.8474,5.7683,5.8237,2755200.0
2007-11-12 15:30:00,7.36,7.43,7.33,7.34,4863200.0,5.8237,5.8791,5.7999,5.8079,4863200.0
2007-11-13 09:30:00,7.45,7.62,7.37,7.52,4518800.0,5.8949,6.0294,5.8316,5.9503,4518800.0
2007-11-13 10:00:00,7.52,7.67,7.48,7.65,3788400.0,5.9503,6.069,5.9186,6.0531,3788400.0
2007-11-13 10:30:00,7.65,7.66,7.57,7.58,3043600.0,6.0531,6.0611,5.9898,5.9978,3043600.0
2007-11-13 11:00:00,7.58,7.65,7.57,7.65,2325200.0,5.9978,6.0531,5.9898,6.0531,2325200.0
2007-11-13 11:30:00,7.65,7.74,7.63,7.74,3028000.0,6.0531,6.1244,6.0373,6.1244,3028000.0
2007-11-13 12:00:00,7.74,7.75,7.66,7.66,2490000.0,6.1244,6.1323,6.0611,6.0611,2490000.0
2007-11-13 12:30:00,7.66,7.75,7.57,7.6,3124800.0,6.0611,6.1323,5.9898,6.0136,3124800.0
2007-11-13 13:00:00,7.6,7.62,7.58,7.62,1154800.0,6.0136,6.0294,5.9978,6.0294,1154800.0
2007-11-13 13:30:00,7.62,7.64,7.61,7.62,1438800.0,6.0294,6.0452,6.0215,6.0294,1438800.0
2007-11-13 14:00:00,7.62,7.63,7.58,7.59,1318000.0,6.0294,6.0373,5.9978,6.0057,1318000.0
2007-11-13 14:30:00,7.59,7.62,7.5,7.56,3584400.0,6.0057,6.0294,5.9345,5.9819,3584400.0
2007-11-13 15:00:00,7.56,7.6,7.52,7.57,2145600.0,5.9819,6.0136,5.9503,5.9898,2145600.0
2007-11-13 15:30:00,7.58,7.6,7.55,7.59,2550400.0,5.9978,6.0136,5.974,6.0057,2550400.0
2007-11-14 09:30:00,7.64,7.64,7.43,7.46,3479200.0,6.0452,6.0452,5.8791,5.9028,3479200.0
2007-11-14 10:00:00,7.46,7.49,7.36,7.49,3321200.0,5.9028,5.9265,5.8237,5.9265,3321200.0
2007-11-14 10:30:00,7.49,7.51,7.41,7.45,2960800.0,5.9265,5.9424,5.8632,5.8949,2960800.0
2007-11-14 11:00:00,7.45,7.46,7.34,7.34,3099600.0,5.8949,5.9028,5.8079,5.8079,3099600.0
2007-11-14 11:30:00,7.34,7.46,7.34,7.45,3503200.0,5.8079,5.9028,5.8079,5.8949,3503200.0
2007-11-14 12:00:00,7.45,7.51,7.45,7.51,1812000.0,5.8949,5.9424,5.8949,5.9424,1812000.0
2007-11-14 12:30:00,7.51,7.51,7.45,7.46,1924000.0,5.9424,5.9424,5.8949,5.9028,1924000.0
2007-11-14 13:00:00,7.46,7.51,7.46,7.5,1854400.0,5.9028,5.9424,5.9028,5.9345,1854400.0
2007-11-14 13:30:00,7.5,7.52,7.45,7.46,1790400.0,5.9345,5.9503,5.8949,5.9028,1790400.0
2007-11-14 14:00:00,7.46,7.47,7.45,7.45,1736000.0,5.9028,5.9107,5.8949,5.8949,1736000.0
2007-11-14 14:30:00,7.45,7.46,7.43,7.43,2478000.0,5.8949,5.9028,5.8791,5.8791,2478000.0
2007-11-14 15:00:00,7.43,7.47,7.43,7.47,2500400.0,5.8791,5.9107,5.8791,5.9107,2500400.0
2007-11-14 15:30:00,7.47,7.47,7.29,7.31,4024000.0,5.9107,5.9107,5.7683,5.7841,4024000.0
2007-11-15 09:30:00,7.27,7.38,7.26,7.34,3685600.0,5.7525,5.8395,5.7446,5.8079,3685600.0
2007-11-15 10:00:00,7.34,7.38,7.27,7.37,1746000.0,5.8079,5.8395,5.7525,5.8316,1746000.0
2007-11-15 10:30:00,7.37,7.42,7.36,7.4,1204400.0,5.8316,5.8712,5.8237,5.8553,1204400.0
2007-11-15 11:00:00,7.4,7.43,7.39,7.39,1025600.0,5.8553,5.8791,5.8474,5.8474,1025600.0
2007-11-15 11:30:00,7.38,7.39,7.36,7.38,824400.0,5.8395,5.8474,5.8237,5.8395,824400.0
2007-11-15 12:00:00,7.38,7.4,7.34,7.34,864000.0,5.8395,5.8553,5.8079,5.8079,864000.0
2007-11-15 12:30:00,7.34,7.36,7.32,7.35,789600.0,5.8079,5.8237,5.792,5.8158,789600.0
2007-11-15 13:00:00,7.35,7.38,7.34,7.37,870000.0,5.8158,5.8395,5.8079,5.8316,870000.0
2007-11-15 13:30:00,7.37,7.4,7.37,7.37,756800.0,5.8316,5.8553,5.8316,5.8316,756800.0
2007-11-15 14:00:00,7.38,7.38,7.35,7.36,787600.0,5.8395,5.8395,5.8158,5.8237,787600.0
2007-11-15 14:30:00,7.36,7.38,7.31,7.31,633200.0,5.8237,5.8395,5.7841,5.7841,633200.0
2007-11-15 15:00:00,7.31,7.32,7.29,7.3,1126800.0,5.7841,5.792,5.7683,5.7762,1126800.0
2007-11-15 15:30:00,7.3,7.36,7.27,7.33,1943200.0,5.7762,5.8237,5.7525,5.7999,1943200.0
2007-11-16 09:30:00,7.38,7.44,7.25,7.28,2504000.0,5.8395,5.887,5.7366,5.7604,2504000.0
2007-11-16 10:00:00,7.28,7.29,7.21,7.25,1852400.0,5.7604,5.7683,5.705,5.7366,1852400.0
2007-11-16 10:30:00,7.25,7.26,7.22,7.24,842000.0,5.7366,5.7446,5.7129,5.7287,842000.0
2007-11-16 11:00:00,7.24,7.3,7.24,7.29,1098400.0,5.7287,5.7762,5.7287,5.7683,1098400.0
2007-11-16 11:30:00,7.29,7.35,7.28,7.31,1240000.0,5.7683,5.8158,5.7604,5.7841,1240000.0
2007-11-16 12:00:00,7.31,7.39,7.31,7.34,1462000.0,5.7841,5.8474,5.7841,5.8079,1462000.0
2007-11-16 12:30:00,7.35,7.38,7.34,7.38,1282000.0,5.8158,5.8395,5.8079,5.8395,1282000.0
2007-11-16 13:00:00,7.38,7.41,7.37,7.38,1183600.0,5.8395,5.8632,5.8316,5.8395,1183600.0
2007-11-16 13:30:00,7.37,7.38,7.33,7.34,790400.0,5.8316,5.8395,5.7999,5.8079,790400.0
2007-11-16 14:00:00,7.34,7.34,7.28,7.31,1258800.0,5.8079,5.8079,5.7604,5.7841,1258800.0
2007-11-16 14:30:00,7.31,7.32,7.26,7.29,779200.0,5.7841,5.792,5.7446,5.7683,779200.0
2007-11-16 15:00:00,7.29,7.3,7.26,7.29,1036800.0,5.7683,5.7762,5.7446,5.7683,1036800.0
2007-11-16 15:30:00,7.29,7.37,7.27,7.34,1565200.0,5.7683,5.8316,5.7525,5.8079,1565200.0
2007-11-19 09:30:00,7.3,7.3,7.18,7.21,2804800.0,5.7762,5.7762,5.6813,5.705,2804800.0
2007-11-19 10:00:00,7.21,7.23,7.18,7.23,1965200.0,5.705,5.7208,5.6813,5.7208,1965200.0
2007-11-19 10:30:00,7.23,7.23,7.13,7.16,1298800.0,5.7208,5.7208,5.6417,5.6654,1298800.0
2007-11-19 11:00:00,7.16,7.18,7.13,7.13,1295600.0,5.6654,5.6813,5.6417,5.6417,1295600.0
2007-11-19 11:30:00,7.13,7.18,7.13,7.15,788000.0,5.6417,5.6813,5.6417,5.6575,788000.0
2007-11-19 12:00:00,7.14,7.18,7.13,7.17,920000.0,5.6496,5.6813,5.6417,5.6733,920000.0
2007-11-19 12:30:00,7.17,7.18,7.16,7.17,648000.0,5.6733,5.6813,5.6654,5.6733,648000.0
2007-11-19 13:00:00,7.17,7.18,7.09,7.11,987200.0,5.6733,5.6813,5.61,5.6259,987200.0
2007-11-19 13:30:00,7.12,7.15,7.09,7.11,738000.0,5.6338,5.6575,5.61,5.6259,738000.0
2007-11-19 14:00:00,7.11,7.14,7.1,7.12,967200.0,5.6259,5.6496,5.618,5.6338,967200.0
2007-11-19 14:30:00,7.12,7.13,7.08,7.09,1572000.0,5.6338,5.6417,5.6021,5.61,1572000.0
2007-11-19 15:00:00,7.09,7.09,7.04,7.06,3363600.0,5.61,5.61,5.5705,5.5863,3363600.0
2007-11-19 15:30:00,7.06,7.07,7.04,7.05,3333600.0,5.5863,5.5942,5.5705,5.5784,3333600.0
2007-11-20 09:30:00,7.06,7.27,7.01,7.25,3563600.0,5.5863,5.7525,5.5467,5.7366,3563600.0
2007-11-20 10:00:00,7.25,7.26,7.18,7.2,2780400.0,5.7366,5.7446,5.6813,5.6971,2780400.0
2007-11-20 10:30:00,7.2,7.21,7.18,7.2,1514400.0,5.6971,5.705,5.6813,5.6971,1514400.0
2007-11-20 11:00:00,7.2,7.21,7.16,7.17,1104400.0,5.6971,5.705,5.6654,5.6733,1104400.0
2007-11-20 11:30:00,7.17,7.21,7.16,7.17,1202400.0,5.6733,5.705,5.6654,5.6733,1202400.0
2007-11-20 12:00:00,7.17,7.17,7.1,7.13,1404800.0,5.6733,5.6733,5.618,5.6417,1404800.0
2007-11-20 12:30:00,7.13,7.13,7.1,7.13,855600.0,5.6417,5.6417,5.618,5.6417,855600.0
2007-11-20 13:00:00,7.13,7.13,7.05,7.08,1434400.0,5.6417,5.6417,5.5784,5.6021,1434400.0
2007-11-20 13:30:00,7.08,7.1,7.06,7.09,710400.0,5.6021,5.618,5.5863,5.61,710400.0
2007-11-20 14:00:00,7.08,7.15,7.01,7.02,2686800.0,5.6021,5.6575,5.5467,5.5547,2686800.0
2007-11-20 14:30:00,7.02,7.09,7.01,7.05,1716400.0,5.5547,5.61,5.5467,5.5784,1716400.0
2007-11-20 15:00:00,7.05,7.1,7.03,7.1,1416800.0,5.5784,5.618,5.5626,5.618,1416800.0
2007-11-20 15:30:00,7.1,7.17,7.1,7.13,2314400.0,5.618,5.6733,5.618,5.6417,2314400.0
2007-11-21 09:30:00,7.04,7.1,6.94,7.0,2328000.0,5.5705,5.618,5.4914,5.5388,2328000.0
2007-11-21 10:00:00,7.0,7.09,6.99,7.07,1654800.0,5.5388,5.61,5.5309,5.5942,1654800.0
2007-11-21 10:30:00,7.06,7.09,7.01,7.02,819600.0,5.5863,5.61,5.5467,5.5547,819600.0
2007-11-21 11:00:00,7.02,7.08,6.98,7.08,1210400.0,5.5547,5.6021,5.523,5.6021,1210400.0
2007-11-21 11:30:00,7.08,7.09,7.07,7.07,670400.0,5.6021,5.61,5.5942,5.5942,670400.0
2007-11-21 12:00:00,7.07,7.08,7.06,7.08,553200.0,5.5942,5.6021,5.5863,5.6021,553200.0
2007-11-21 12:30:00,7.08,7.15,7.08,7.14,1381600.0,5.6021,5.6575,5.6021,5.6496,1381600.0
2007-11-21 13:00:00,7.14,7.15,7.1,7.12,914400.0,5.6496,5.6575,5.618,5.6338,914400.0
2007-11-21 13:30:00,7.12,7.14,7.1,7.13,583200.0,5.6338,5.6496,5.618,5.6417,583200.0
2007-11-21 14:00:00,7.13,7.16,7.11,7.12,895200.0,5.6417,5.6654,5.6259,5.6338,895200.0
2007-11-21 14:30:00,7.12,7.15,7.12,7.15,588000.0,5.6338,5.6575,5.6338,5.6575,588000.0
2007-11-21 15:00:00,7.15,7.18,7.11,7.12,1263600.0,5.6575,5.6813,5.6259,5.6338,1263600.0
2007-11-21 15:30:00,7.12,7.13,7.08,7.09,1572800.0,5.6338,5.6417,5.6021,5.61,1572800.0
2007-11-23 09:30:00,7.12,7.14,7.06,7.08,1203600.0,5.6338,5.6496,5.5863,5.6021,1203600.0
2007-11-23 10:00:00,7.08,7.1,7.07,7.09,852800.0,5.6021,5.618,5.5942,5.61,852800.0
2007-11-23 10:30:00,7.1,7.1,7.06,7.09,722800.0,5.618,5.618,5.5863,5.61,722800.0
2007-11-23 11:00:00,7.09,7.12,7.09,7.11,1188000.0,5.61,5.6338,5.61,5.6259,1188000.0
2007-11-23 11:30:00,7.11,7.14,7.11,7.13,1229600.0,5.6259,5.6496,5.6259,5.6417,1229600.0
2007-11-23 12:00:00,7.13,7.16,7.12,7.14,1190000.0,5.6417,5.6654,5.6338,5.6496,1190000.0
2007-11-23 12:30:00,7.14,7.16,7.09,7.14,1662400.0,5.6496,5.6654,5.61,5.6496,1662400.0
2007-11-26 09:30:00,7.15,7.15,7.01,7.02,2272800.0,5.6575,5.6575,5.5467,5.5547,2272800.0
2007-11-26 10:00:00,7.02,7.02,6.91,6.92,2881200.0,5.5547,5.5547,5.4676,5.4755,2881200.0
2007-11-26 10:30:00,6.92,6.98,6.89,6.89,1551600.0,5.4755,5.523,5.4518,5.4518,1551600.0
2007-11-26 11:00:00,6.89,6.91,6.86,6.86,2509600.0,5.4518,5.4676,5.4281,5.4281,2509600.0
2007-11-26 11:30:00,6.86,6.89,6.83,6.85,1938400.0,5.4281,5.4518,5.4043,5.4201,1938400.0
2007-11-26 12:00:00,6.85,6.9,6.84,6.9,931600.0,5.4201,5.4597,5.4122,5.4597,931600.0
2007-11-26 12:30:00,6.9,6.94,6.9,6.93,1050800.0,5.4597,5.4914,5.4597,5.4834,1050800.0
2007-11-26 13:00:00,6.94,6.96,6.93,6.95,1059600.0,5.4914,5.5072,5.4834,5.4993,1059600.0
2007-11-26 13:30:00,6.95,6.97,6.91,6.95,1022000.0,5.4993,5.5151,5.4676,5.4993,1022000.0
2007-11-26 14:00:00,6.95,6.98,6.93,6.97,923600.0,5.4993,5.523,5.4834,5.5151,923600.0
2007-11-26 14:30:00,6.98,6.98,6.93,6.93,944800.0,5.523,5.523,5.4834,5.4834,944800.0
2007-11-26 15:00:00,6.93,6.93,6.88,6.88,1291200.0,5.4834,5.4834,5.4439,5.4439,1291200.0
2007-11-26 15:30:00,6.88,6.9,6.81,6.82,2298400.0,5.4439,5.4597,5.3885,5.3964,2298400.0
2007-11-27 09:30:00,6.83,6.97,6.83,6.91,1727600.0,5.4043,5.5151,5.4043,5.4676,1727600.0
2007-11-27 10:00:00,6.91,6.91,6.83,6.84,1836400.0,5.4676,5.4676,5.4043,5.4122,1836400.0
2007-11-27 10:30:00,6.84,6.89,6.83,6.89,995600.0,5.4122,5.4518,5.4043,5.4518,995600.0
2007-11-27 11:00:00,6.89,6.89,6.85,6.85,874800.0,5.4518,5.4518,5.4201,5.4201,874800.0
2007-11-27 11:30:00,6.85,6.87,6.84,6.86,1613600.0,5.4201,5.436,5.4122,5.4281,1613600.0
2007-11-27 12:00:00,6.86,6.87,6.81,6.82,1337200.0,5.4281,5.436,5.3885,5.3964,1337200.0
2007-11-27 12:30:00,6.82,6.85,6.82,6.85,1268400.0,5.3964,5.4201,5.3964,5.4201,1268400.0
2007-11-27 13:00:00,6.85,6.86,6.84,6.86,835200.0,5.4201,5.4281,5.4122,5.4281,835200.0
2007-11-27 13:30:00,6.86,6.86,6.84,6.86,608000.0,5.4281,5.4281,5.4122,5.4281,608000.0
2007-11-27 14:00:00,6.86,6.87,6.84,6.84,704800.0,5.4281,5.436,5.4122,5.4122,704800.0
2007-11-27 14:30:00,6.85,6.85,6.79,6.82,1304400.0,5.4201,5.4201,5.3727,5.3964,1304400.0
2007-11-27 15:00:00,6.82,6.83,6.79,6.8,1038400.0,5.3964,5.4043,5.3727,5.3806,1038400.0
2007-11-27 15:30:00,6.8,6.84,6.8,6.84,2278400.0,5.3806,5.4122,5.3806,5.4122,2278400.0
2007-11-28 09:30:00,6.88,7.03,6.87,6.99,2306400.0,5.4439,5.5626,5.436,5.5309,2306400.0
2007-11-28 10:00:00,6.99,7.01,6.96,6.99,1281600.0,5.5309,5.5467,5.5072,5.5309,1281600.0
2007-11-28 10:30:00,6.99,7.07,6.99,7.05,1208800.0,5.5309,5.5942,5.5309,5.5784,1208800.0
2007-11-28 11:00:00,7.05,7.06,7.02,7.03,723600.0,5.5784,5.5863,5.5547,5.5626,723600.0
2007-11-28 11:30:00,7.03,7.03,7.0,7.02,678400.0,5.5626,5.5626,5.5388,5.5547,678400.0
2007-11-28 12:00:00,7.03,7.07,7.02,7.05,1887600.0,5.5626,5.5942,5.5547,5.5784,1887600.0
2007-11-28 12:30:00,7.05,7.07,7.04,7.05,860000.0,5.5784,5.5942,5.5705,5.5784,860000.0
2007-11-28 13:00:00,7.05,7.09,7.05,7.09,1304400.0,5.5784,5.61,5.5784,5.61,1304400.0
2007-11-28 13:30:00,7.09,7.12,7.09,7.1,1709200.0,5.61,5.6338,5.61,5.618,1709200.0
2007-11-28 14:00:00,7.1,7.14,7.09,7.14,1328000.0,5.618,5.6496,5.61,5.6496,1328000.0
2007-11-28 14:30:00,7.14,7.18,7.14,7.18,1474400.0,5.6496,5.6813,5.6496,5.6813,1474400.0
2007-11-28 15:00:00,7.18,7.21,7.16,7.21,2206800.0,5.6813,5.705,5.6654,5.705,2206800.0
2007-11-28 15:30:00,7.21,7.21,7.1,7.14,3192800.0,5.705,5.705,5.618,5.6496,3192800.0
2007-11-29 09:30:00,7.13,7.13,7.01,7.07,1625600.0,5.6417,5.6417,5.5467,5.5942,1625600.0
2007-11-29 10:00:00,7.07,7.08,7.01,7.01,1086400.0,5.5942,5.6021,5.5467,5.5467,1086400.0
2007-11-29 10:30:00,7.01,7.05,7.01,7.04,772800.0,5.5467,5.5784,5.5467,5.5705,772800.0
2007-11-29 11:00:00,7.04,7.05,7.01,7.05,664400.0,5.5705,5.5784,5.5467,5.5784,664400.0
2007-11-29 11:30:00,7.04,7.08,7.04,7.04,892400.0,5.5705,5.6021,5.5705,5.5705,892400.0
2007-11-29 12:00:00,7.04,7.04,6.99,7.01,735200.0,5.5705,5.5705,5.5309,5.5467,735200.0
2007-11-29 12:30:00,7.01,7.03,7.01,7.03,532400.0,5.5467,5.5626,5.5467,5.5626,532400.0
2007-11-29 13:00:00,7.03,7.05,7.02,7.03,610000.0,5.5626,5.5784,5.5547,5.5626,610000.0
2007-11-29 13:30:00,7.03,7.04,7.01,7.02,719200.0,5.5626,5.5705,5.5467,5.5547,719200.0
2007-11-29 14:00:00,7.02,7.03,6.99,7.02,1171600.0,5.5547,5.5626,5.5309,5.5547,1171600.0
2007-11-29 14:30:00,7.02,7.06,7.02,7.05,1524400.0,5.5547,5.5863,5.5547,5.5784,1524400.0
2007-11-29 15:00:00,7.05,7.08,7.03,7.04,1208800.0,5.5784,5.6021,5.5626,5.5705,1208800.0
2007-11-29 15:30:00,7.04,7.04,7.02,7.03,1664400.0,5.5705,5.5705,5.5547,5.5626,1664400.0
2007-11-30 09:30:00,7.18,7.28,7.17,7.23,3063600.0,5.6813,5.7604,5.6733,5.7208,3063600.0
2007-11-30 10:00:00,7.23,7.26,7.22,7.25,1489600.0,5.7208,5.7446,5.7129,5.7366,1489600.0
2007-11-30 10:30:00,7.25,7.25,7.23,7.25,1196000.0,5.7366,5.7366,5.7208,5.7366,1196000.0
2007-11-30 11:00:00,7.25,7.29,7.25,7.29,1174000.0,5.7366,5.7683,5.7366,5.7683,1174000.0
2007-11-30 11:30:00,7.29,7.29,7.26,7.29,692000.0,5.7683,5.7683,5.7446,5.7683,692000.0
2007-11-30 12:00:00,7.29,7.33,7.28,7.31,756000.0,5.7683,5.7999,5.7604,5.7841,756000.0
2007-11-30 12:30:00,7.31,7.38,7.31,7.38,921200.0,5.7841,5.8395,5.7841,5.8395,921200.0
2007-11-30 13:00:00,7.38,7.38,7.34,7.37,1121200.0,5.8395,5.8395,5.8079,5.8316,1121200.0
2007-11-30 13:30:00,7.37,7.37,7.35,7.35,635600.0,5.8316,5.8316,5.8158,5.8158,635600.0
2007-11-30 14:00:00,7.35,7.36,7.34,7.35,1507600.0,5.8158,5.8237,5.8079,5.8158,1507600.0
2007-11-30 14:30:00,7.35,7.37,7.31,7.35,1052400.0,5.8158,5.8316,5.7841,5.8158,1052400.0
2007-11-30 15:00:00,7.35,7.35,7.3,7.32,1174400.0,5.8158,5.8158,5.7762,5.792,1174400.0
2007-11-30 15:30:00,7.32,7.35,7.31,7.33,2219200.0,5.792,5.8158,5.7841,5.7999,2219200.0
2007-12-03 09:30:00,7.38,7.38,7.29,7.33,1278000.0,5.8395,5.8395,5.7683,5.7999,1278000.0
2007-12-03 10:00:00,7.34,7.35,7.27,7.29,890400.0,5.8079,5.8158,5.7525,5.7683,890400.0
2007-12-03 10:30:00,7.29,7.32,7.25,7.26,1100800.0,5.7683,5.792,5.7366,5.7446,1100800.0
2007-12-03 11:00:00,7.26,7.3,7.24,7.3,921200.0,5.7446,5.7762,5.7287,5.7762,921200.0
2007-12-03 11:30:00,7.3,7.31,7.25,7.25,988800.0,5.7762,5.7841,5.7366,5.7366,988800.0
2007-12-03 12:00:00,7.25,7.27,7.24,7.26,706800.0,5.7366,5.7525,5.7287,5.7446,706800.0
2007-12-03 12:30:00,7.26,7.3,7.25,7.25,1103200.0,5.7446,5.7762,5.7366,5.7366,1103200.0
2007-12-03 13:00:00,7.25,7.25,7.21,7.22,939200.0,5.7366,5.7366,5.705,5.7129,939200.0
2007-12-03 13:30:00,7.22,7.22,7.18,7.19,861200.0,5.7129,5.7129,5.6813,5.6892,861200.0
2007-12-03 14:00:00,7.19,7.24,7.16,7.22,1031600.0,5.6892,5.7287,5.6654,5.7129,1031600.0
2007-12-03 14:30:00,7.22,7.24,7.21,7.24,714400.0,5.7129,5.7287,5.705,5.7287,714400.0
2007-12-03 15:00:00,7.24,7.24,7.21,7.22,1022400.0,5.7287,5.7287,5.705,5.7129,1022400.0
2007-12-03 15:30:00,7.22,7.23,7.16,7.16,1938000.0,5.7129,5.7208,5.6654,5.6654,1938000.0
2007-12-04 09:30:00,7.09,7.13,7.01,7.08,1870400.0,5.61,5.6417,5.5467,5.6021,1870400.0
2007-12-04 10:00:00,7.09,7.13,7.06,7.12,2032000.0,5.61,5.6417,5.5863,5.6338,2032000.0
2007-12-04 10:30:00,7.12,7.13,7.1,7.1,1218800.0,5.6338,5.6417,5.618,5.618,1218800.0
2007-12-04 11:00:00,7.1,7.14,7.08,7.13,1180400.0,5.618,5.6496,5.6021,5.6417,1180400.0
2007-12-04 11:30:00,7.13,7.14,7.1,7.13,1287600.0,5.6417,5.6496,5.618,5.6417,1287600.0
2007-12-04 12:00:00,7.13,7.23,7.13,7.21,1232000.0,5.6417,5.7208,5.6417,5.705,1232000.0
2007-12-04 12:30:00,7.21,7.24,7.2,7.22,1206000.0,5.705,5.7287,5.6971,5.7129,1206000.0
2007-12-04 13:00:00,7.23,7.24,7.2,7.21,1167600.0,5.7208,5.7287,5.6971,5.705,1167600.0
2007-12-04 13:30:00,7.2,7.27,7.19,7.25,1260000.0,5.6971,5.7525,5.6892,5.7366,1260000.0
2007-12-04 14:00:00,7.25,7.26,7.23,7.24,1045600.0,5.7366,5.7446,5.7208,5.7287,1045600.0
2007-12-04 14:30:00,7.23,7.28,7.23,7.26,1335600.0,5.7208,5.7604,5.7208,5.7446,1335600.0
2007-12-04 15:00:00,7.27,7.3,7.26,7.29,1146800.0,5.7525,5.7762,5.7446,5.7683,1146800.0
2007-12-04 15:30:00,7.29,7.29,7.24,7.24,1781600.0,5.7683,5.7683,5.7287,5.7287,1781600.0
2007-12-05 09:30:00,7.29,7.37,7.26,7.29,1463200.0,5.7683,5.8316,5.7446,5.7683,1463200.0
2007-12-05 10:00:00,7.29,7.32,7.27,7.3,866000.0,5.7683,5.792,5.7525,5.7762,866000.0
2007-12-05 10:30:00,7.3,7.32,7.25,7.31,878800.0,5.7762,5.792,5.7366,5.7841,878800.0
2007-12-05 11:00:00,7.31,7.38,7.31,7.37,856000.0,5.7841,5.8395,5.7841,5.8316,856000.0
2007-12-05 11:30:00,7.37,7.38,7.35,7.37,1070000.0,5.8316,5.8395,5.8158,5.8316,1070000.0
2007-12-05 12:00:00,7.37,7.37,7.34,7.35,632400.0,5.8316,5.8316,5.8079,5.8158,632400.0
2007-12-05 12:30:00,7.35,7.36,7.3,7.3,585200.0,5.8158,5.8237,5.7762,5.7762,585200.0
2007-12-05 13:00:00,7.3,7.31,7.28,7.3,637600.0,5.7762,5.7841,5.7604,5.7762,637600.0
2007-12-05 13:30:00,7.3,7.31,7.27,7.27,666800.0,5.7762,5.7841,5.7525,5.7525,666800.0
2007-12-05 14:00:00,7.27,7.29,7.2,7.2,1188000.0,5.7525,5.7683,5.6971,5.6971,1188000.0
2007-12-05 14:30:00,7.21,7.23,7.2,7.22,1122000.0,5.705,5.7208,5.6971,5.7129,1122000.0
2007-12-05 15:00:00,7.22,7.26,7.21,7.23,1242800.0,5.7129,5.7446,5.705,5.7208,1242800.0
2007-12-05 15:30:00,7.23,7.28,7.22,7.24,2922800.0,5.7208,5.7604,5.7129,5.7287,2922800.0
2007-12-06 09:30:00,7.31,7.33,7.18,7.32,1813600.0,5.7841,5.7999,5.6813,5.792,1813600.0
2007-12-06 10:00:00,7.32,7.35,7.29,7.32,1578400.0,5.792,5.8158,5.7683,5.792,1578400.0
2007-12-06 10:30:00,7.32,7.37,7.29,7.37,871200.0,5.792,5.8316,5.7683,5.8316,871200.0
2007-12-06 11:00:00,7.37,7.39,7.35,7.39,685200.0,5.8316,5.8474,5.8158,5.8474,685200.0
2007-12-06 11:30:00,7.39,7.45,7.38,7.44,1308800.0,5.8474,5.8949,5.8395,5.887,1308800.0
2007-12-06 12:00:00,7.44,7.44,7.43,7.43,869200.0,5.887,5.887,5.8791,5.8791,869200.0
2007-12-06 12:30:00,7.44,7.48,7.44,7.48,776400.0,5.887,5.9186,5.887,5.9186,776400.0
2007-12-06 13:00:00,7.48,7.54,7.47,7.52,2164400.0,5.9186,5.9661,5.9107,5.9503,2164400.0
2007-12-06 13:30:00,7.52,7.55,7.51,7.54,1954800.0,5.9503,5.974,5.9424,5.9661,1954800.0
2007-12-06 14:00:00,7.54,7.6,7.54,7.59,2451600.0,5.9661,6.0136,5.9661,6.0057,2451600.0
2007-12-06 14:30:00,7.59,7.61,7.55,7.56,2507600.0,6.0057,6.0215,5.974,5.9819,2507600.0
2007-12-06 15:00:00,7.56,7.59,7.54,7.57,2886400.0,5.9819,6.0057,5.9661,5.9898,2886400.0
2007-12-06 15:30:00,7.57,7.59,7.49,7.5,4580800.0,5.9898,6.0057,5.9265,5.9345,4580800.0
2007-12-07 09:30:00,7.49,7.59,7.49,7.59,1452400.0,5.9265,6.0057,5.9265,6.0057,1452400.0
2007-12-07 10:00:00,7.59,7.61,7.54,7.59,2049600.0,6.0057,6.0215,5.9661,6.0057,2049600.0
2007-12-07 10:30:00,7.59,7.6,7.58,7.6,925600.0,6.0057,6.0136,5.9978,6.0136,925600.0
2007-12-07 11:00:00,7.6,7.63,7.59,7.62,1215200.0,6.0136,6.0373,6.0057,6.0294,1215200.0
2007-12-07 11:30:00,7.62,7.64,7.62,7.63,938000.0,6.0294,6.0452,6.0294,6.0373,938000.0
2007-12-07 12:00:00,7.63,7.65,7.62,7.63,664400.0,6.0373,6.0531,6.0294,6.0373,664400.0
2007-12-07 12:30:00,7.63,7.64,7.63,7.64,524400.0,6.0373,6.0452,6.0373,6.0452,524400.0
2007-12-07 13:00:00,7.64,7.66,7.63,7.64,906400.0,6.0452,6.0611,6.0373,6.0452,906400.0
2007-12-07 13:30:00,7.64,7.65,7.62,7.62,1485600.0,6.0452,6.0531,6.0294,6.0294,1485600.0
2007-12-07 14:00:00,7.62,7.66,7.62,7.66,849600.0,6.0294,6.0611,6.0294,6.0611,849600.0
2007-12-07 14:30:00,7.66,7.7,7.66,7.69,1076000.0,6.0611,6.0927,6.0611,6.0848,1076000.0
2007-12-07 15:00:00,7.69,7.73,7.69,7.72,2678800.0,6.0848,6.1164,6.0848,6.1085,2678800.0
2007-12-07 15:30:00,7.72,7.72,7.67,7.71,2565600.0,6.1085,6.1085,6.069,6.1006,2565600.0
2007-12-10 09:30:00,7.72,7.75,7.62,7.69,2239600.0,6.1085,6.1323,6.0294,6.0848,2239600.0
2007-12-10 10:00:00,7.69,7.71,7.66,7.66,884000.0,6.0848,6.1006,6.0611,6.0611,884000.0
2007-12-10 10:30:00,7.66,7.71,7.65,7.68,757600.0,6.0611,6.1006,6.0531,6.0769,757600.0
2007-12-10 11:00:00,7.68,7.71,7.67,7.7,388400.0,6.0769,6.1006,6.069,6.0927,388400.0
2007-12-10 11:30:00,7.7,7.71,7.68,7.7,384400.0,6.0927,6.1006,6.0769,6.0927,384400.0
2007-12-10 12:00:00,7.7,7.71,7.69,7.71,476800.0,6.0927,6.1006,6.0848,6.1006,476800.0
2007-12-10 12:30:00,7.71,7.72,7.68,7.68,992000.0,6.1006,6.1085,6.0769,6.0769,992000.0
2007-12-10 13:00:00,7.68,7.71,7.67,7.69,1440400.0,6.0769,6.1006,6.069,6.0848,1440400.0
2007-12-10 13:30:00,7.69,7.7,7.67,7.67,630000.0,6.0848,6.0927,6.069,6.069,630000.0
2007-12-10 14:00:00,7.67,7.72,7.67,7.72,681600.0,6.069,6.1085,6.069,6.1085,681600.0
2007-12-10 14:30:00,7.72,7.73,7.7,7.71,466000.0,6.1085,6.1164,6.0927,6.1006,466000.0
2007-12-10 15:00:00,7.71,7.73,7.7,7.72,732400.0,6.1006,6.1164,6.0927,6.1085,732400.0
2007-12-10 15:30:00,7.72,7.74,7.7,7.73,1476000.0,6.1085,6.1244,6.0927,6.1164,1476000.0
2007-12-11 09:30:00,7.72,7.74,7.67,7.67,978800.0,6.1085,6.1244,6.069,6.069,978800.0
2007-12-11 10:00:00,7.67,7.68,7.66,7.67,734400.0,6.069,6.0769,6.0611,6.069,734400.0
2007-12-11 10:30:00,7.67,7.69,7.66,7.66,528800.0,6.069,6.0848,6.0611,6.0611,528800.0
2007-12-11 11:00:00,7.66,7.68,7.64,7.68,740000.0,6.0611,6.0769,6.0452,6.0769,740000.0
2007-12-11 11:30:00,7.68,7.68,7.65,7.68,800800.0,6.0769,6.0769,6.0531,6.0769,800800.0
2007-12-11 12:00:00,7.68,7.68,7.63,7.64,1048800.0,6.0769,6.0769,6.0373,6.0452,1048800.0
2007-12-11 12:30:00,7.64,7.65,7.61,7.62,735200.0,6.0452,6.0531,6.0215,6.0294,735200.0
2007-12-11 13:00:00,7.62,7.68,7.62,7.68,1270000.0,6.0294,6.0769,6.0294,6.0769,1270000.0
2007-12-11 13:30:00,7.68,7.73,7.67,7.73,1350000.0,6.0769,6.1164,6.069,6.1164,1350000.0
2007-12-11 14:00:00,7.73,7.79,7.61,7.66,3555200.0,6.1164,6.1639,6.0215,6.0611,3555200.0
2007-12-11 14:30:00,7.66,7.66,7.52,7.53,3745200.0,6.0611,6.0611,5.9503,5.9582,3745200.0
2007-12-11 15:00:00,7.53,7.53,7.43,7.45,3042400.0,5.9582,5.9582,5.8791,5.8949,3042400.0
2007-12-11 15:30:00,7.45,7.49,7.43,7.47,3123600.0,5.8949,5.9265,5.8791,5.9107,3123600.0
2007-12-12 09:30:00,7.65,7.74,7.54,7.56,1993200.0,6.0531,6.1244,5.9661,5.9819,1993200.0
2007-12-12 10:00:00,7.55,7.65,7.54,7.65,1010800.0,5.974,6.0531,5.9661,6.0531,1010800.0
2007-12-12 10:30:00,7.64,7.67,7.59,7.59,957600.0,6.0452,6.069,6.0057,6.0057,957600.0
2007-12-12 11:00:00,7.59,7.62,7.55,7.55,1515200.0,6.0057,6.0294,5.974,5.974,1515200.0
2007-12-12 11:30:00,7.55,7.6,7.55,7.6,1038800.0,5.974,6.0136,5.974,6.0136,1038800.0
2007-12-12 12:00:00,7.6,7.6,7.53,7.55,1095600.0,6.0136,6.0136,5.9582,5.974,1095600.0
2007-12-12 12:30:00,7.55,7.55,7.47,7.51,1052800.0,5.974,5.974,5.9107,5.9424,1052800.0
2007-12-12 13:00:00,7.51,7.54,7.49,7.53,666000.0,5.9424,5.9661,5.9265,5.9582,666000.0
2007-12-12 13:30:00,7.53,7.58,7.53,7.57,735600.0,5.9582,5.9978,5.9582,5.9898,735600.0
2007-12-12 14:00:00,7.57,7.57,7.54,7.55,941200.0,5.9898,5.9898,5.9661,5.974,941200.0
2007-12-12 14:30:00,7.55,7.57,7.53,7.54,910800.0,5.974,5.9898,5.9582,5.9661,910800.0
2007-12-12 15:00:00,7.54,7.54,7.43,7.48,1464400.0,5.9661,5.9661,5.8791,5.9186,1464400.0
2007-12-12 15:30:00,7.48,7.57,7.46,7.55,1907600.0,5.9186,5.9898,5.9028,5.974,1907600.0
2007-12-13 09:30:00,7.54,7.59,7.47,7.53,1236000.0,5.9661,6.0057,5.9107,5.9582,1236000.0
2007-12-13 10:00:00,7.53,7.54,7.44,7.45,1732000.0,5.9582,5.9661,5.887,5.8949,1732000.0
2007-12-13 10:30:00,7.45,7.45,7.38,7.39,1432000.0,5.8949,5.8949,5.8395,5.8474,1432000.0
2007-12-13 11:00:00,7.39,7.41,7.34,7.35,1804400.0,5.8474,5.8632,5.8079,5.8158,1804400.0
2007-12-13 11:30:00,7.35,7.38,7.34,7.36,1210400.0,5.8158,5.8395,5.8079,5.8237,1210400.0
2007-12-13 12:00:00,7.35,7.36,7.28,7.28,1400000.0,5.8158,5.8237,5.7604,5.7604,1400000.0
2007-12-13 12:30:00,7.28,7.31,7.27,7.29,1438000.0,5.7604,5.7841,5.7525,5.7683,1438000.0
2007-12-13 13:00:00,7.29,7.33,7.29,7.32,1574400.0,5.7683,5.7999,5.7683,5.792,1574400.0
2007-12-13 13:30:00,7.33,7.35,7.29,7.33,864800.0,5.7999,5.8158,5.7683,5.7999,864800.0
2007-12-13 14:00:00,7.33,7.4,7.33,7.39,1187600.0,5.7999,5.8553,5.7999,5.8474,1187600.0
2007-12-13 14:30:00,7.39,7.4,7.36,7.38,933200.0,5.8474,5.8553,5.8237,5.8395,933200.0
2007-12-13 15:00:00,7.38,7.4,7.36,7.4,1093600.0,5.8395,5.8553,5.8237,5.8553,1093600.0
2007-12-13 15:30:00,7.4,7.43,7.39,7.42,2093200.0,5.8553,5.8791,5.8474,5.8712,2093200.0
2007-12-14 09:30:00,7.35,7.38,7.26,7.29,924800.0,5.8158,5.8395,5.7446,5.7683,924800.0
2007-12-14 10:00:00,7.28,7.35,7.28,7.35,1010800.0,5.7604,5.8158,5.7604,5.8158,1010800.0
2007-12-14 10:30:00,7.34,7.38,7.32,7.37,516000.0,5.8079,5.8395,5.792,5.8316,516000.0
2007-12-14 11:00:00,7.38,7.4,7.35,7.35,519600.0,5.8395,5.8553,5.8158,5.8158,519600.0
2007-12-14 11:30:00,7.35,7.4,7.35,7.38,524000.0,5.8158,5.8553,5.8158,5.8395,524000.0
2007-12-14 12:00:00,7.38,7.39,7.3,7.31,568800.0,5.8395,5.8474,5.7762,5.7841,568800.0
2007-12-14 12:30:00,7.31,7.32,7.3,7.31,664400.0,5.7841,5.792,5.7762,5.7841,664400.0
2007-12-14 13:00:00,7.31,7.31,7.28,7.29,682400.0,5.7841,5.7841,5.7604,5.7683,682400.0
2007-12-14 13:30:00,7.29,7.31,7.28,7.3,482000.0,5.7683,5.7841,5.7604,5.7762,482000.0
2007-12-14 14:00:00,7.29,7.3,7.27,7.28,765600.0,5.7683,5.7762,5.7525,5.7604,765600.0
2007-12-14 14:30:00,7.28,7.3,7.26,7.27,858000.0,5.7604,5.7762,5.7446,5.7525,858000.0
2007-12-14 15:00:00,7.26,7.29,7.25,7.27,1196800.0,5.7446,5.7683,5.7366,5.7525,1196800.0
2007-12-14 15:30:00,7.27,7.27,7.22,7.22,2778800.0,5.7525,5.7525,5.7129,5.7129,2778800.0
2007-12-17 09:30:00,7.19,7.25,7.17,7.19,1316800.0,5.6892,5.7366,5.6733,5.6892,1316800.0
2007-12-17 10:00:00,7.19,7.34,7.16,7.31,1228800.0,5.6892,5.8079,5.6654,5.7841,1228800.0
2007-12-17 10:30:00,7.31,7.35,7.3,7.34,601200.0,5.7841,5.8158,5.7762,5.8079,601200.0
2007-12-17 11:00:00,7.34,7.37,7.33,7.33,776000.0,5.8079,5.8316,5.7999,5.7999,776000.0
2007-12-17 11:30:00,7.33,7.35,7.29,7.31,647600.0,5.7999,5.8158,5.7683,5.7841,647600.0
2007-12-17 12:00:00,7.31,7.32,7.29,7.29,694000.0,5.7841,5.792,5.7683,5.7683,694000.0
2007-12-17 12:30:00,7.29,7.35,7.28,7.35,765200.0,5.7683,5.8158,5.7604,5.8158,765200.0
2007-12-17 13:00:00,7.35,7.35,7.31,7.33,626800.0,5.8158,5.8158,5.7841,5.7999,626800.0
2007-12-17 13:30:00,7.32,7.33,7.3,7.3,330400.0,5.792,5.7999,5.7762,5.7762,330400.0
2007-12-17 14:00:00,7.3,7.33,7.3,7.33,618800.0,5.7762,5.7999,5.7762,5.7999,618800.0
2007-12-17 14:30:00,7.33,7.33,7.29,7.3,436000.0,5.7999,5.7999,5.7683,5.7762,436000.0
2007-12-17 15:00:00,7.3,7.3,7.26,7.27,807200.0,5.7762,5.7762,5.7446,5.7525,807200.0
2007-12-17 15:30:00,7.27,7.3,7.23,7.23,1373200.0,5.7525,5.7762,5.7208,5.7208,1373200.0
2007-12-18 09:30:00,7.3,7.32,7.19,7.24,1603600.0,5.7762,5.792,5.6892,5.7287,1603600.0
2007-12-18 10:00:00,7.25,7.32,7.23,7.31,1775200.0,5.7366,5.792,5.7208,5.7841,1775200.0
2007-12-18 10:30:00,7.32,7.33,7.27,7.32,510000.0,5.792,5.7999,5.7525,5.792,510000.0
2007-12-18 11:00:00,7.32,7.35,7.31,7.35,612800.0,5.792,5.8158,5.7841,5.8158,612800.0
2007-12-18 11:30:00,7.34,7.35,7.29,7.3,577600.0,5.8079,5.8158,5.7683,5.7762,577600.0
2007-12-18 12:00:00,7.3,7.3,7.24,7.24,722000.0,5.7762,5.7762,5.7287,5.7287,722000.0
2007-12-18 12:30:00,7.24,7.26,7.22,7.26,614000.0,5.7287,5.7446,5.7129,5.7446,614000.0
2007-12-18 13:00:00,7.25,7.32,7.23,7.31,1166400.0,5.7366,5.792,5.7208,5.7841,1166400.0
2007-12-18 13:30:00,7.31,7.34,7.3,7.32,1346800.0,5.7841,5.8079,5.7762,5.792,1346800.0
2007-12-18 14:00:00,7.32,7.39,7.32,7.38,1668800.0,5.792,5.8474,5.792,5.8395,1668800.0
2007-12-18 14:30:00,7.38,7.4,7.36,7.38,1901200.0,5.8395,5.8553,5.8237,5.8395,1901200.0
2007-12-18 15:00:00,7.38,7.44,7.37,7.44,2904000.0,5.8395,5.887,5.8316,5.887,2904000.0
2007-12-18 15:30:00,7.44,7.46,7.34,7.35,3230800.0,5.887,5.9028,5.8079,5.8158,3230800.0
2007-12-19 09:30:00,7.43,7.43,7.25,7.31,1328400.0,5.8791,5.8791,5.7366,5.7841,1328400.0
2007-12-19 10:00:00,7.31,7.32,7.25,7.25,1086800.0,5.7841,5.792,5.7366,5.7366,1086800.0
2007-12-19 10:30:00,7.25,7.27,7.24,7.26,995200.0,5.7366,5.7525,5.7287,5.7446,995200.0
2007-12-19 11:00:00,7.25,7.26,7.16,7.17,1390000.0,5.7366,5.7446,5.6654,5.6733,1390000.0
2007-12-19 11:30:00,7.17,7.18,7.14,7.15,721600.0,5.6733,5.6813,5.6496,5.6575,721600.0
2007-12-19 12:00:00,7.15,7.18,7.14,7.16,1002800.0,5.6575,5.6813,5.6496,5.6654,1002800.0
2007-12-19 12:30:00,7.16,7.16,7.12,7.16,720000.0,5.6654,5.6654,5.6338,5.6654,720000.0
2007-12-19 13:00:00,7.16,7.16,7.12,7.15,738000.0,5.6654,5.6654,5.6338,5.6575,738000.0
2007-12-19 13:30:00,7.15,7.15,7.1,7.13,864400.0,5.6575,5.6575,5.618,5.6417,864400.0
2007-12-19 14:00:00,7.12,7.17,7.12,7.15,1380400.0,5.6338,5.6733,5.6338,5.6575,1380400.0
2007-12-19 14:30:00,7.15,7.2,7.14,7.18,1075200.0,5.6575,5.6971,5.6496,5.6813,1075200.0
2007-12-19 15:00:00,7.18,7.2,7.16,7.17,1257200.0,5.6813,5.6971,5.6654,5.6733,1257200.0
2007-12-19 15:30:00,7.16,7.18,7.14,7.14,1871600.0,5.6654,5.6813,5.6496,5.6496,1871600.0
2007-12-20 09:30:00,7.16,7.22,7.14,7.14,953200.0,5.6654,5.7129,5.6496,5.6496,953200.0
2007-12-20 10:00:00,7.14,7.16,7.12,7.14,540800.0,5.6496,5.6654,5.6338,5.6496,540800.0
2007-12-20 10:30:00,7.14,7.15,7.11,7.13,1026000.0,5.6496,5.6575,5.6259,5.6417,1026000.0
2007-12-20 11:00:00,7.13,7.13,7.06,7.08,1296400.0,5.6417,5.6417,5.5863,5.6021,1296400.0
2007-12-20 11:30:00,7.08,7.09,7.05,7.07,686800.0,5.6021,5.61,5.5784,5.5942,686800.0
2007-12-20 12:00:00,7.06,7.12,7.05,7.09,557200.0,5.5863,5.6338,5.5784,5.61,557200.0
2007-12-20 12:30:00,7.09,7.09,7.06,7.08,338000.0,5.61,5.61,5.5863,5.6021,338000.0
2007-12-20 13:00:00,7.08,7.17,7.08,7.16,815600.0,5.6021,5.6733,5.6021,5.6654,815600.0
2007-12-20 13:30:00,7.16,7.18,7.13,7.18,615200.0,5.6654,5.6813,5.6417,5.6813,615200.0
2007-12-20 14:00:00,7.18,7.21,7.17,7.21,1024800.0,5.6813,5.705,5.6733,5.705,1024800.0
2007-12-20 14:30:00,7.2,7.23,7.18,7.19,763200.0,5.6971,5.7208,5.6813,5.6892,763200.0
2007-12-20 15:00:00,7.18,7.22,7.18,7.21,1033600.0,5.6813,5.7129,5.6813,5.705,1033600.0
2007-12-20 15:30:00,7.21,7.25,7.19,7.23,2028000.0,5.705,5.7366,5.6892,5.7208,2028000.0
2007-12-21 09:30:00,7.34,7.39,7.27,7.3,5269600.0,5.8079,5.8474,5.7525,5.7762,5269600.0
2007-12-21 10:00:00,7.3,7.37,7.29,7.35,1220800.0,5.7762,5.8316,5.7683,5.8158,1220800.0
2007-12-21 10:30:00,7.35,7.37,7.32,7.33,900400.0,5.8158,5.8316,5.792,5.7999,900400.0
2007-12-21 11:00:00,7.33,7.36,7.32,7.34,744800.0,5.7999,5.8237,5.792,5.8079,744800.0
2007-12-21 11:30:00,7.34,7.35,7.3,7.35,716000.0,5.8079,5.8158,5.7762,5.8158,716000.0
2007-12-21 12:00:00,7.35,7.35,7.32,7.32,488000.0,5.8158,5.8158,5.792,5.792,488000.0
2007-12-21 12:30:00,7.32,7.32,7.29,7.3,341600.0,5.792,5.792,5.7683,5.7762,341600.0
2007-12-21 13:00:00,7.3,7.3,7.26,7.26,676800.0,5.7762,5.7762,5.7446,5.7446,676800.0
2007-12-21 13:30:00,7.26,7.29,7.26,7.29,429600.0,5.7446,5.7683,5.7446,5.7683,429600.0
2007-12-21 14:00:00,7.29,7.3,7.28,7.29,660800.0,5.7683,5.7762,5.7604,5.7683,660800.0
2007-12-21 14:30:00,7.29,7.34,7.29,7.34,593200.0,5.7683,5.8079,5.7683,5.8079,593200.0
2007-12-21 15:00:00,7.34,7.36,7.32,7.35,760800.0,5.8079,5.8237,5.792,5.8158,760800.0
2007-12-21 15:30:00,7.35,7.36,7.31,7.33,2649600.0,5.8158,5.8237,5.7841,5.7999,2649600.0
2007-12-24 09:30:00,7.28,7.46,7.28,7.39,773600.0,5.7604,5.9028,5.7604,5.8474,773600.0
2007-12-24 10:00:00,7.39,7.41,7.37,7.41,487600.0,5.8474,5.8632,5.8316,5.8632,487600.0
2007-12-24 10:30:00,7.41,7.42,7.37,7.37,456000.0,5.8632,5.8712,5.8316,5.8316,456000.0
2007-12-24 11:00:00,7.37,7.37,7.36,7.37,268800.0,5.8316,5.8316,5.8237,5.8316,268800.0
2007-12-24 11:30:00,7.37,7.37,7.35,7.36,311200.0,5.8316,5.8316,5.8158,5.8237,311200.0
2007-12-24 12:00:00,7.36,7.39,7.35,7.39,267200.0,5.8237,5.8474,5.8158,5.8474,267200.0
2007-12-24 12:30:00,7.39,7.43,7.39,7.41,479200.0,5.8474,5.8791,5.8474,5.8632,479200.0
2007-12-24 13:00:00,7.41,7.41,7.41,7.41,46000.0,5.8632,5.8632,5.8632,5.8632,46000.0
2007-12-24 13:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:00:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:00:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-26 09:30:00,7.32,7.37,7.16,7.18,1070400.0,5.792,5.8316,5.6654,5.6813,1070400.0
2007-12-26 10:00:00,7.18,7.19,7.14,7.19,977200.0,5.6813,5.6892,5.6496,5.6892,977200.0
2007-12-26 10:30:00,7.19,7.21,7.16,7.17,776000.0,5.6892,5.705,5.6654,5.6733,776000.0
2007-12-26 11:00:00,7.18,7.18,7.15,7.18,418000.0,5.6813,5.6813,5.6575,5.6813,418000.0
2007-12-26 11:30:00,7.18,7.18,7.15,7.15,322800.0,5.6813,5.6813,5.6575,5.6575,322800.0
2007-12-26 12:00:00,7.15,7.18,7.15,7.18,342400.0,5.6575,5.6813,5.6575,5.6813,342400.0
2007-12-26 12:30:00,7.18,7.2,7.16,7.19,427200.0,5.6813,5.6971,5.6654,5.6892,427200.0
2007-12-26 13:00:00,7.19,7.22,7.19,7.2,218000.0,5.6892,5.7129,5.6892,5.6971,218000.0
2007-12-26 13:30:00,7.2,7.26,7.2,7.26,365600.0,5.6971,5.7446,5.6971,5.7446,365600.0
2007-12-26 14:00:00,7.26,7.26,7.22,7.23,322000.0,5.7446,5.7446,5.7129,5.7208,322000.0
2007-12-26 14:30:00,7.23,7.24,7.22,7.23,356000.0,5.7208,5.7287,5.7129,5.7208,356000.0
2007-12-26 15:00:00,7.23,7.28,7.23,7.27,537600.0,5.7208,5.7604,5.7208,5.7525,537600.0
2007-12-26 15:30:00,7.27,7.29,7.26,7.27,1002800.0,5.7525,5.7683,5.7446,5.7525,1002800.0
2007-12-27 09:30:00,7.23,7.3,7.22,7.25,1184400.0,5.7208,5.7762,5.7129,5.7366,1184400.0
2007-12-27 10:00:00,7.25,7.26,7.24,7.25,963200.0,5.7366,5.7446,5.7287,5.7366,963200.0
2007-12-27 10:30:00,7.25,7.26,7.24,7.25,956800.0,5.7366,5.7446,5.7287,5.7366,956800.0
2007-12-27 11:00:00,7.25,7.26,7.24,7.25,607600.0,5.7366,5.7446,5.7287,5.7366,607600.0
2007-12-27 11:30:00,7.25,7.25,7.24,7.25,935600.0,5.7366,5.7366,5.7287,5.7366,935600.0
2007-12-27 12:00:00,7.25,7.25,7.24,7.24,604000.0,5.7366,5.7366,5.7287,5.7287,604000.0
2007-12-27 12:30:00,7.24,7.25,7.23,7.24,638800.0,5.7287,5.7366,5.7208,5.7287,638800.0
2007-12-27 13:00:00,7.24,7.25,7.23,7.24,652800.0,5.7287,5.7366,5.7208,5.7287,652800.0
2007-12-27 13:30:00,7.24,7.25,7.23,7.23,388000.0,5.7287,5.7366,5.7208,5.7208,388000.0
2007-12-27 14:00:00,7.23,7.25,7.21,7.21,776400.0,5.7208,5.7366,5.705,5.705,776400.0
2007-12-27 14:30:00,7.21,7.22,7.2,7.21,440000.0,5.705,5.7129,5.6971,5.705,440000.0
2007-12-27 15:00:00,7.21,7.22,7.2,7.2,670800.0,5.705,5.7129,5.6971,5.6971,670800.0
2007-12-27 15:30:00,7.19,7.21,7.18,7.18,994400.0,5.6892,5.705,5.6813,5.6813,994400.0
2007-12-28 09:30:00,7.22,7.28,7.22,7.23,588800.0,5.7129,5.7604,5.7129,5.7208,588800.0
2007-12-28 10:00:00,7.23,7.23,7.15,7.19,415600.0,5.7208,5.7208,5.6575,5.6892,415600.0
2007-12-28 10:30:00,7.19,7.19,7.18,7.18,98800.0,5.6892,5.6892,5.6813,5.6813,98800.0
2007-12-28 11:00:00,7.18,7.19,7.16,7.17,477200.0,5.6813,5.6892,5.6654,5.6733,477200.0
2007-12-28 11:30:00,7.17,7.19,7.15,7.17,488800.0,5.6733,5.6892,5.6575,5.6733,488800.0
2007-12-28 12:00:00,7.17,7.18,7.14,7.15,507600.0,5.6733,5.6813,5.6496,5.6575,507600.0
2007-12-28 12:30:00,7.15,7.16,7.13,7.14,354400.0,5.6575,5.6654,5.6417,5.6496,354400.0
2007-12-28 13:00:00,7.14,7.15,7.13,7.14,570000.0,5.6496,5.6575,5.6417,5.6496,570000.0
2007-12-28 13:30:00,7.14,7.16,7.13,7.15,386800.0,5.6496,5.6654,5.6417,5.6575,386800.0
2007-12-28 14:00:00,7.15,7.15,7.14,7.14,528800.0,5.6575,5.6575,5.6496,5.6496,528800.0
2007-12-28 14:30:00,7.15,7.16,7.14,7.15,1084000.0,5.6575,5.6654,5.6496,5.6575,1084000.0
2007-12-28 15:00:00,7.15,7.16,7.14,7.15,1011200.0,5.6575,5.6654,5.6496,5.6575,1011200.0
2007-12-28 15:30:00,7.15,7.16,7.14,7.14,1240400.0,5.6575,5.6654,5.6496,5.6496,1240400.0
2007-12-31 09:30:00,7.1,7.18,7.08,7.13,565200.0,5.618,5.6813,5.6021,5.6417,565200.0
2007-12-31 10:00:00,7.13,7.18,7.13,7.16,387200.0,5.6417,5.6813,5.6417,5.6654,387200.0
2007-12-31 10:30:00,7.16,7.17,7.11,7.16,464400.0,5.6654,5.6733,5.6259,5.6654,464400.0
2007-12-31 11:00:00,7.16,7.18,7.16,7.17,432400.0,5.6654,5.6813,5.6654,5.6733,432400.0
2007-12-31 11:30:00,7.17,7.2,7.17,7.2,396400.0,5.6733,5.6971,5.6733,5.6971,396400.0
2007-12-31 12:00:00,7.2,7.22,7.19,7.21,762400.0,5.6971,5.7129,5.6892,5.705,762400.0
2007-12-31 12:30:00,7.21,7.24,7.21,7.23,916800.0,5.705,5.7287,5.705,5.7208,916800.0
2007-12-31 13:00:00,7.23,7.25,7.22,7.25,1380400.0,5.7208,5.7366,5.7129,5.7366,1380400.0
2007-12-31 13:30:00,7.25,7.26,7.24,7.26,778400.0,5.7366,5.7446,5.7287,5.7446,778400.0
2007-12-31 14:00:00,7.26,7.27,7.25,7.26,482000.0,5.7446,5.7525,5.7366,5.7446,482000.0
2007-12-31 14:30:00,7.26,7.29,7.25,7.28,844800.0,5.7446,5.7683,5.7366,5.7604,844800.0
2007-12-31 15:00:00,7.28,7.3,7.25,7.26,839600.0,5.7604,5.7762,5.7366,5.7446,839600.0
2007-12-31 15:30:00,7.26,7.26,7.17,7.18,1772000.0,5.7446,5.7446,5.6733,5.6813,1772000.0
2008-01-02 09:30:00,7.18,7.22,7.13,7.19,1261600.0,5.6813,5.7129,5.6417,5.6892,1261600.0
2008-01-02 10:00:00,7.2,7.2,7.1,7.11,1046400.0,5.6971,5.6971,5.618,5.6259,1046400.0
2008-01-02 10:30:00,7.11,7.13,7.09,7.11,479200.0,5.6259,5.6417,5.61,5.6259,479200.0
2008-01-02 11:00:00,7.11,7.11,7.01,7.03,1109600.0,5.6259,5.6259,5.5467,5.5626,1109600.0
2008-01-02 11:30:00,7.03,7.03,6.97,6.97,1027200.0,5.5626,5.5626,5.5151,5.5151,1027200.0
2008-01-02 12:00:00,6.97,6.97,6.91,6.91,1303600.0,5.5151,5.5151,5.4676,5.4676,1303600.0
2008-01-02 12:30:00,6.92,6.95,6.91,6.94,875600.0,5.4755,5.4993,5.4676,5.4914,875600.0
2008-01-02 13:00:00,6.94,7.0,6.94,7.0,969600.0,5.4914,5.5388,5.4914,5.5388,969600.0
2008-01-02 13:30:00,7.01,7.06,6.96,7.05,925200.0,5.5467,5.5863,5.5072,5.5784,925200.0
2008-01-02 14:00:00,7.05,7.09,7.0,7.07,1476400.0,5.5784,5.61,5.5388,5.5942,1476400.0
2008-01-02 14:30:00,7.07,7.09,7.04,7.08,848000.0,5.5942,5.61,5.5705,5.6021,848000.0
2008-01-02 15:00:00,7.08,7.08,7.03,7.04,1062800.0,5.6021,5.6021,5.5626,5.5705,1062800.0
2008-01-02 15:30:00,7.04,7.06,7.0,7.0,2306800.0,5.5705,5.5863,5.5388,5.5388,2306800.0
2008-01-03 09:30:00,7.05,7.08,6.98,7.06,951600.0,5.5784,5.6021,5.523,5.5863,951600.0
2008-01-03 10:00:00,7.06,7.13,7.06,7.1,971600.0,5.5863,5.6417,5.5863,5.618,971600.0
2008-01-03 10:30:00,7.1,7.12,7.01,7.04,1008400.0,5.618,5.6338,5.5467,5.5705,1008400.0
2008-01-03 11:00:00,7.04,7.05,6.99,7.01,957200.0,5.5705,5.5784,5.5309,5.5467,957200.0
2008-01-03 11:30:00,7.01,7.03,7.0,7.01,732400.0,5.5467,5.5626,5.5388,5.5467,732400.0
2008-01-03 12:00:00,7.01,7.02,7.0,7.02,582000.0,5.5467,5.5547,5.5388,5.5547,582000.0
2008-01-03 12:30:00,7.02,7.02,6.99,7.01,560000.0,5.5547,5.5547,5.5309,5.5467,560000.0
2008-01-03 13:00:00,7.01,7.01,6.98,6.99,750400.0,5.5467,5.5467,5.523,5.5309,750400.0
2008-01-03 13:30:00,6.99,7.01,6.99,7.01,307600.0,5.5309,5.5467,5.5309,5.5467,307600.0
2008-01-03 14:00:00,7.01,7.01,6.95,6.96,1370800.0,5.5467,5.5467,5.4993,5.5072,1370800.0
2008-01-03 14:30:00,6.96,7.02,6.96,7.01,1832800.0,5.5072,5.5547,5.5072,5.5467,1832800.0
2008-01-03 15:00:00,7.01,7.02,6.99,6.99,1360000.0,5.5467,5.5547,5.5309,5.5309,1360000.0
2008-01-03 15:30:00,6.99,7.0,6.95,6.96,2727200.0,5.5309,5.5388,5.4993,5.5072,2727200.0
2008-01-04 09:30:00,6.92,6.92,6.77,6.82,3396800.0,5.4755,5.4755,5.3568,5.3964,3396800.0
2008-01-04 10:00:00,6.82,6.9,6.81,6.86,2018800.0,5.3964,5.4597,5.3885,5.4281,2018800.0
2008-01-04 10:30:00,6.87,6.98,6.87,6.9,2007200.0,5.436,5.523,5.436,5.4597,2007200.0
2008-01-04 11:00:00,6.9,6.95,6.85,6.94,1301600.0,5.4597,5.4993,5.4201,5.4914,1301600.0
2008-01-04 11:30:00,6.94,6.96,6.92,6.95,900000.0,5.4914,5.5072,5.4755,5.4993,900000.0
2008-01-04 12:00:00,6.96,6.98,6.91,6.91,1028800.0,5.5072,5.523,5.4676,5.4676,1028800.0
2008-01-04 12:30:00,6.91,6.92,6.88,6.89,868800.0,5.4676,5.4755,5.4439,5.4518,868800.0
2008-01-04 13:00:00,6.89,6.89,6.83,6.83,1434400.0,5.4518,5.4518,5.4043,5.4043,1434400.0
2008-01-04 13:30:00,6.83,6.83,6.78,6.8,1477600.0,5.4043,5.4043,5.3648,5.3806,1477600.0
2008-01-04 14:00:00,6.8,6.81,6.77,6.78,1308000.0,5.3806,5.3885,5.3568,5.3648,1308000.0
2008-01-04 14:30:00,6.78,6.81,6.77,6.81,1540400.0,5.3648,5.3885,5.3568,5.3885,1540400.0
2008-01-04 15:00:00,6.81,6.88,6.81,6.87,1796400.0,5.3885,5.4439,5.3885,5.436,1796400.0
2008-01-04 15:30:00,6.87,6.88,6.81,6.82,3134400.0,5.436,5.4439,5.3885,5.3964,3134400.0
2008-01-07 09:30:00,6.87,6.91,6.79,6.82,1509600.0,5.436,5.4676,5.3727,5.3964,1509600.0
2008-01-07 10:00:00,6.82,6.82,6.74,6.76,1534800.0,5.3964,5.3964,5.3331,5.3489,1534800.0
2008-01-07 10:30:00,6.77,6.84,6.74,6.82,1567600.0,5.3568,5.4122,5.3331,5.3964,1567600.0
2008-01-07 11:00:00,6.82,6.9,6.81,6.89,1169200.0,5.3964,5.4597,5.3885,5.4518,1169200.0
2008-01-07 11:30:00,6.89,6.95,6.88,6.91,1380400.0,5.4518,5.4993,5.4439,5.4676,1380400.0
2008-01-07 12:00:00,6.91,6.93,6.87,6.91,800800.0,5.4676,5.4834,5.436,5.4676,800800.0
2008-01-07 12:30:00,6.91,6.95,6.9,6.94,831600.0,5.4676,5.4993,5.4597,5.4914,831600.0
2008-01-07 13:00:00,6.94,6.96,6.91,6.96,1152400.0,5.4914,5.5072,5.4676,5.5072,1152400.0
2008-01-07 13:30:00,6.96,6.97,6.92,6.95,1616000.0,5.5072,5.5151,5.4755,5.4993,1616000.0
2008-01-07 14:00:00,6.95,6.96,6.88,6.89,1480400.0,5.4993,5.5072,5.4439,5.4518,1480400.0
2008-01-07 14:30:00,6.89,6.91,6.86,6.88,1795600.0,5.4518,5.4676,5.4281,5.4439,1795600.0
2008-01-07 15:00:00,6.88,6.89,6.85,6.86,1835600.0,5.4439,5.4518,5.4201,5.4281,1835600.0
2008-01-07 15:30:00,6.86,6.9,6.84,6.88,2420800.0,5.4281,5.4597,5.4122,5.4439,2420800.0
2008-01-08 09:30:00,6.9,6.94,6.81,6.87,1740800.0,5.4597,5.4914,5.3885,5.436,1740800.0
2008-01-08 10:00:00,6.87,6.89,6.84,6.85,1136800.0,5.436,5.4518,5.4122,5.4201,1136800.0
2008-01-08 10:30:00,6.85,6.85,6.79,6.8,950800.0,5.4201,5.4201,5.3727,5.3806,950800.0
2008-01-08 11:00:00,6.8,6.83,6.75,6.75,1408000.0,5.3806,5.4043,5.341,5.341,1408000.0
2008-01-08 11:30:00,6.75,6.75,6.68,6.69,1512400.0,5.341,5.341,5.2856,5.2935,1512400.0
2008-01-08 12:00:00,6.69,6.74,6.67,6.72,2106000.0,5.2935,5.3331,5.2777,5.3173,2106000.0
2008-01-08 12:30:00,6.72,6.74,6.7,6.74,692400.0,5.3173,5.3331,5.3015,5.3331,692400.0
2008-01-08 13:00:00,6.73,6.79,6.71,6.78,1783600.0,5.3252,5.3727,5.3094,5.3648,1783600.0
2008-01-08 13:30:00,6.78,6.79,6.74,6.78,1219600.0,5.3648,5.3727,5.3331,5.3648,1219600.0
2008-01-08 14:00:00,6.78,6.8,6.75,6.79,973200.0,5.3648,5.3806,5.341,5.3727,973200.0
2008-01-08 14:30:00,6.79,6.8,6.7,6.7,1320400.0,5.3727,5.3806,5.3015,5.3015,1320400.0
2008-01-08 15:00:00,6.71,6.73,6.68,6.71,2786000.0,5.3094,5.3252,5.2856,5.3094,2786000.0
2008-01-08 15:30:00,6.71,6.74,6.63,6.64,2428800.0,5.3094,5.3331,5.2461,5.254,2428800.0
2008-01-09 09:30:00,6.66,6.68,6.56,6.59,1954400.0,5.2698,5.2856,5.1907,5.2144,1954400.0
2008-01-09 10:00:00,6.6,6.62,6.53,6.6,1922800.0,5.2223,5.2381,5.1669,5.2223,1922800.0
2008-01-09 10:30:00,6.6,6.64,6.55,6.57,2319600.0,5.2223,5.254,5.1828,5.1986,2319600.0
2008-01-09 11:00:00,6.57,6.64,6.56,6.63,1118800.0,5.1986,5.254,5.1907,5.2461,1118800.0
2008-01-09 11:30:00,6.63,6.63,6.55,6.58,720000.0,5.2461,5.2461,5.1828,5.2065,720000.0
2008-01-09 12:00:00,6.58,6.61,6.56,6.58,1255200.0,5.2065,5.2302,5.1907,5.2065,1255200.0
2008-01-09 12:30:00,6.59,6.59,6.53,6.56,817600.0,5.2144,5.2144,5.1669,5.1907,817600.0
2008-01-09 13:00:00,6.56,6.57,6.49,6.49,1370400.0,5.1907,5.1986,5.1353,5.1353,1370400.0
2008-01-09 13:30:00,6.49,6.5,6.42,6.42,1782800.0,5.1353,5.1432,5.0799,5.0799,1782800.0
2008-01-09 14:00:00,6.42,6.43,6.37,6.43,1790400.0,5.0799,5.0878,5.0403,5.0878,1790400.0
2008-01-09 14:30:00,6.43,6.52,6.42,6.51,2039200.0,5.0878,5.159,5.0799,5.1511,2039200.0
2008-01-09 15:00:00,6.51,6.62,6.51,6.58,2664400.0,5.1511,5.2381,5.1511,5.2065,2664400.0
2008-01-09 15:30:00,6.58,6.66,6.56,6.65,3237200.0,5.2065,5.2698,5.1907,5.2619,3237200.0
2008-01-10 09:30:00,6.62,7.09,6.62,7.08,5114400.0,5.2381,5.61,5.2381,5.6021,5114400.0
2008-01-10 10:00:00,7.07,7.11,7.02,7.07,4502400.0,5.5942,5.6259,5.5547,5.5942,4502400.0
2008-01-10 10:30:00,7.07,7.12,7.06,7.09,2977600.0,5.5942,5.6338,5.5863,5.61,2977600.0
2008-01-10 11:00:00,7.09,7.15,7.07,7.12,3969200.0,5.61,5.6575,5.5942,5.6338,3969200.0
2008-01-10 11:30:00,7.12,7.15,7.1,7.14,2388800.0,5.6338,5.6575,5.618,5.6496,2388800.0
2008-01-10 12:00:00,7.14,7.22,7.1,7.15,3115600.0,5.6496,5.7129,5.618,5.6575,3115600.0
2008-01-10 12:30:00,7.15,7.17,7.08,7.15,2648400.0,5.6575,5.6733,5.6021,5.6575,2648400.0
2008-01-10 13:00:00,7.15,7.17,7.13,7.14,2746800.0,5.6575,5.6733,5.6417,5.6496,2746800.0
2008-01-10 13:30:00,7.14,7.15,7.06,7.1,2020800.0,5.6496,5.6575,5.5863,5.618,2020800.0
2008-01-10 14:00:00,7.1,7.12,7.06,7.08,3360400.0,5.618,5.6338,5.5863,5.6021,3360400.0
2008-01-10 14:30:00,7.08,7.15,7.07,7.12,2857600.0,5.6021,5.6575,5.5942,5.6338,2857600.0
2008-01-10 15:00:00,7.13,7.18,7.12,7.15,2975200.0,5.6417,5.6813,5.6338,5.6575,2975200.0
2008-01-10 15:30:00,7.15,7.16,7.11,7.12,3831600.0,5.6575,5.6654,5.6259,5.6338,3831600.0
2008-01-11 09:30:00,7.04,7.12,6.98,7.08,2156400.0,5.5705,5.6338,5.523,5.6021,2156400.0
2008-01-11 10:00:00,7.08,7.09,7.02,7.08,1698800.0,5.6021,5.61,5.5547,5.6021,1698800.0
2008-01-11 10:30:00,7.08,7.16,7.07,7.14,1712800.0,5.6021,5.6654,5.5942,5.6496,1712800.0
2008-01-11 11:00:00,7.14,7.17,7.1,7.14,1441600.0,5.6496,5.6733,5.618,5.6496,1441600.0
2008-01-11 11:30:00,7.14,7.19,7.14,7.18,1719200.0,5.6496,5.6892,5.6496,5.6813,1719200.0
2008-01-11 12:00:00,7.18,7.21,7.13,7.16,1640800.0,5.6813,5.705,5.6417,5.6654,1640800.0
2008-01-11 12:30:00,7.17,7.18,7.12,7.16,1791600.0,5.6733,5.6813,5.6338,5.6654,1791600.0
2008-01-11 13:00:00,7.16,7.16,7.1,7.13,1506400.0,5.6654,5.6654,5.618,5.6417,1506400.0
2008-01-11 13:30:00,7.13,7.14,7.02,7.02,2414800.0,5.6417,5.6496,5.5547,5.5547,2414800.0
2008-01-11 14:00:00,7.03,7.05,6.95,7.0,2519200.0,5.5626,5.5784,5.4993,5.5388,2519200.0
2008-01-11 14:30:00,7.0,7.0,6.96,7.0,1365600.0,5.5388,5.5388,5.5072,5.5388,1365600.0
2008-01-11 15:00:00,7.0,7.06,6.98,7.06,1917200.0,5.5388,5.5863,5.523,5.5863,1917200.0
2008-01-11 15:30:00,7.05,7.09,7.03,7.06,3445200.0,5.5784,5.61,5.5626,5.5863,3445200.0
2008-01-14 09:30:00,7.11,7.16,6.98,7.05,1654400.0,5.6259,5.6654,5.523,5.5784,1654400.0
2008-01-14 10:00:00,7.04,7.07,7.02,7.07,1122000.0,5.5705,5.5942,5.5547,5.5942,1122000.0
2008-01-14 10:30:00,7.07,7.1,7.05,7.1,714400.0,5.5942,5.618,5.5784,5.618,714400.0
2008-01-14 11:00:00,7.1,7.15,7.06,7.12,920800.0,5.618,5.6575,5.5863,5.6338,920800.0
2008-01-14 11:30:00,7.12,7.13,7.06,7.06,442000.0,5.6338,5.6417,5.5863,5.5863,442000.0
2008-01-14 12:00:00,7.06,7.06,7.03,7.03,598000.0,5.5863,5.5863,5.5626,5.5626,598000.0
2008-01-14 12:30:00,7.03,7.09,7.02,7.09,416000.0,5.5626,5.61,5.5547,5.61,416000.0
2008-01-14 13:00:00,7.09,7.11,7.07,7.09,526400.0,5.61,5.6259,5.5942,5.61,526400.0
2008-01-14 13:30:00,7.09,7.15,7.08,7.13,778000.0,5.61,5.6575,5.6021,5.6417,778000.0
2008-01-14 14:00:00,7.12,7.13,7.11,7.12,918800.0,5.6338,5.6417,5.6259,5.6338,918800.0
2008-01-14 14:30:00,7.12,7.15,7.12,7.14,1156400.0,5.6338,5.6575,5.6338,5.6496,1156400.0
2008-01-14 15:00:00,7.14,7.15,7.12,7.15,3962800.0,5.6496,5.6575,5.6338,5.6575,3962800.0
2008-01-14 15:30:00,7.15,7.17,7.13,7.15,4148800.0,5.6575,5.6733,5.6417,5.6575,4148800.0
2008-01-15 09:30:00,7.09,7.15,7.02,7.04,2042000.0,5.61,5.6575,5.5547,5.5705,2042000.0
2008-01-15 10:00:00,7.04,7.06,7.02,7.04,1567600.0,5.5705,5.5863,5.5547,5.5705,1567600.0
2008-01-15 10:30:00,7.04,7.08,7.03,7.06,1270400.0,5.5705,5.6021,5.5626,5.5863,1270400.0
2008-01-15 11:00:00,7.06,7.12,7.05,7.1,1153600.0,5.5863,5.6338,5.5784,5.618,1153600.0
2008-01-15 11:30:00,7.09,7.1,7.07,7.09,1042400.0,5.61,5.618,5.5942,5.61,1042400.0
2008-01-15 12:00:00,7.08,7.09,7.06,7.06,1281600.0,5.6021,5.61,5.5863,5.5863,1281600.0
2008-01-15 12:30:00,7.06,7.09,7.05,7.08,822400.0,5.5863,5.61,5.5784,5.6021,822400.0
2008-01-15 13:00:00,7.08,7.16,7.07,7.13,1378400.0,5.6021,5.6654,5.5942,5.6417,1378400.0
2008-01-15 13:30:00,7.13,7.14,7.07,7.1,992800.0,5.6417,5.6496,5.5942,5.618,992800.0
2008-01-15 14:00:00,7.1,7.12,7.08,7.09,1826800.0,5.618,5.6338,5.6021,5.61,1826800.0
2008-01-15 14:30:00,7.09,7.11,7.07,7.08,1465600.0,5.61,5.6259,5.5942,5.6021,1465600.0
2008-01-15 15:00:00,7.08,7.11,7.06,7.11,1485200.0,5.6021,5.6259,5.5863,5.6259,1485200.0
2008-01-15 15:30:00,7.11,7.13,7.08,7.08,3312800.0,5.6259,5.6417,5.6021,5.6021,3312800.0
2008-01-16 09:30:00,7.04,7.18,7.03,7.12,1752000.0,5.5705,5.6813,5.5626,5.6338,1752000.0
2008-01-16 10:00:00,7.12,7.17,7.11,7.15,1463200.0,5.6338,5.6733,5.6259,5.6575,1463200.0
2008-01-16 10:30:00,7.15,7.21,7.14,7.16,1857600.0,5.6575,5.705,5.6496,5.6654,1857600.0
2008-01-16 11:00:00,7.16,7.19,7.14,7.17,1697600.0,5.6654,5.6892,5.6496,5.6733,1697600.0
2008-01-16 11:30:00,7.17,7.25,7.14,7.24,1290800.0,5.6733,5.7366,5.6496,5.7287,1290800.0
2008-01-16 12:00:00,7.24,7.25,7.18,7.2,1258800.0,5.7287,5.7366,5.6813,5.6971,1258800.0
2008-01-16 12:30:00,7.2,7.25,7.19,7.22,1286400.0,5.6971,5.7366,5.6892,5.7129,1286400.0
2008-01-16 13:00:00,7.22,7.25,7.18,7.2,1159200.0,5.7129,5.7366,5.6813,5.6971,1159200.0
2008-01-16 13:30:00,7.2,7.24,7.19,7.2,1750400.0,5.6971,5.7287,5.6892,5.6971,1750400.0
2008-01-16 14:00:00,7.2,7.21,7.17,7.2,3088400.0,5.6971,5.705,5.6733,5.6971,3088400.0
2008-01-16 14:30:00,7.2,7.23,7.18,7.18,2538800.0,5.6971,5.7208,5.6813,5.6813,2538800.0
2008-01-16 15:00:00,7.19,7.19,7.17,7.19,2187600.0,5.6892,5.6892,5.6733,5.6892,2187600.0
2008-01-16 15:30:00,7.19,7.21,7.15,7.16,3791200.0,5.6892,5.705,5.6575,5.6654,3791200.0
2008-01-17 09:30:00,7.18,7.31,7.18,7.28,3571200.0,5.6813,5.7841,5.6813,5.7604,3571200.0
2008-01-17 10:00:00,7.28,7.32,7.21,7.26,3626800.0,5.7604,5.792,5.705,5.7446,3626800.0
2008-01-17 10:30:00,7.26,7.33,7.23,7.3,3050000.0,5.7446,5.7999,5.7208,5.7762,3050000.0
2008-01-17 11:00:00,7.3,7.35,7.3,7.32,2251200.0,5.7762,5.8158,5.7762,5.792,2251200.0
2008-01-17 11:30:00,7.32,7.34,7.29,7.3,3077600.0,5.792,5.8079,5.7683,5.7762,3077600.0
2008-01-17 12:00:00,7.3,7.31,7.26,7.28,1471200.0,5.7762,5.7841,5.7446,5.7604,1471200.0
2008-01-17 12:30:00,7.28,7.3,7.22,7.24,2124000.0,5.7604,5.7762,5.7129,5.7287,2124000.0
2008-01-17 13:00:00,7.23,7.33,7.21,7.3,3192000.0,5.7208,5.7999,5.705,5.7762,3192000.0
2008-01-17 13:30:00,7.3,7.37,7.3,7.36,2122400.0,5.7762,5.8316,5.7762,5.8237,2122400.0
2008-01-17 14:00:00,7.36,7.37,7.3,7.33,2291600.0,5.8237,5.8316,5.7762,5.7999,2291600.0
2008-01-17 14:30:00,7.33,7.35,7.3,7.34,2606800.0,5.7999,5.8158,5.7762,5.8079,2606800.0
2008-01-17 15:00:00,7.34,7.38,7.31,7.32,3062800.0,5.8079,5.8395,5.7841,5.792,3062800.0
2008-01-17 15:30:00,7.32,7.37,7.23,7.26,4802000.0,5.792,5.8316,5.7208,5.7446,4802000.0
2008-01-18 09:30:00,7.34,7.42,7.15,7.17,5178400.0,5.8079,5.8712,5.6575,5.6733,5178400.0
2008-01-18 10:00:00,7.17,7.25,7.17,7.23,2716400.0,5.6733,5.7366,5.6733,5.7208,2716400.0
2008-01-18 10:30:00,7.23,7.23,7.17,7.19,1667200.0,5.7208,5.7208,5.6733,5.6892,1667200.0
2008-01-18 11:00:00,7.19,7.21,7.13,7.18,2018000.0,5.6892,5.705,5.6417,5.6813,2018000.0
2008-01-18 11:30:00,7.18,7.21,7.08,7.12,1904800.0,5.6813,5.705,5.6021,5.6338,1904800.0
2008-01-18 12:00:00,7.12,7.17,7.1,7.16,1338400.0,5.6338,5.6733,5.618,5.6654,1338400.0
2008-01-18 12:30:00,7.16,7.19,7.09,7.14,1466000.0,5.6654,5.6892,5.61,5.6496,1466000.0
2008-01-18 13:00:00,7.14,7.16,7.07,7.11,1333200.0,5.6496,5.6654,5.5942,5.6259,1333200.0
2008-01-18 13:30:00,7.11,7.17,7.1,7.15,997200.0,5.6259,5.6733,5.618,5.6575,997200.0
2008-01-18 14:00:00,7.15,7.19,7.12,7.14,1292800.0,5.6575,5.6892,5.6338,5.6496,1292800.0
2008-01-18 14:30:00,7.14,7.19,7.1,7.19,1197200.0,5.6496,5.6892,5.618,5.6892,1197200.0
2008-01-18 15:00:00,7.19,7.21,7.14,7.16,1680800.0,5.6892,5.705,5.6496,5.6654,1680800.0
2008-01-18 15:30:00,7.16,7.25,7.16,7.21,3500000.0,5.6654,5.7366,5.6654,5.705,3500000.0
2008-01-22 09:30:00,6.86,7.34,6.86,7.14,3242000.0,5.4281,5.8079,5.4281,5.6496,3242000.0
2008-01-22 10:00:00,7.14,7.21,7.09,7.16,3541200.0,5.6496,5.705,5.61,5.6654,3541200.0
2008-01-22 10:30:00,7.16,7.23,7.12,7.18,3790000.0,5.6654,5.7208,5.6338,5.6813,3790000.0
2008-01-22 11:00:00,7.18,7.26,7.18,7.21,3277200.0,5.6813,5.7446,5.6813,5.705,3277200.0
2008-01-22 11:30:00,7.21,7.21,7.13,7.15,2288800.0,5.705,5.705,5.6417,5.6575,2288800.0
2008-01-22 12:00:00,7.15,7.2,7.14,7.17,2021600.0,5.6575,5.6971,5.6496,5.6733,2021600.0
2008-01-22 12:30:00,7.17,7.25,7.14,7.24,1560400.0,5.6733,5.7366,5.6496,5.7287,1560400.0
2008-01-22 13:00:00,7.24,7.32,7.24,7.26,2113200.0,5.7287,5.792,5.7287,5.7446,2113200.0
2008-01-22 13:30:00,7.27,7.28,7.22,7.26,1953200.0,5.7525,5.7604,5.7129,5.7446,1953200.0
2008-01-22 14:00:00,7.26,7.26,7.16,7.23,1513200.0,5.7446,5.7446,5.6654,5.7208,1513200.0
2008-01-22 14:30:00,7.23,7.3,7.21,7.28,1856000.0,5.7208,5.7762,5.705,5.7604,1856000.0
2008-01-22 15:00:00,7.28,7.38,7.28,7.38,2749200.0,5.7604,5.8395,5.7604,5.8395,2749200.0
2008-01-22 15:30:00,7.38,7.45,7.37,7.43,4822400.0,5.8395,5.8949,5.8316,5.8791,4822400.0
2008-01-23 09:30:00,7.41,7.51,7.36,7.51,5428000.0,5.8632,5.9424,5.8237,5.9424,5428000.0
2008-01-23 10:00:00,7.51,7.76,7.5,7.62,7389600.0,5.9424,6.1402,5.9345,6.0294,7389600.0
2008-01-23 10:30:00,7.61,7.66,7.54,7.64,4302400.0,6.0215,6.0611,5.9661,6.0452,4302400.0
2008-01-23 11:00:00,7.64,7.64,7.6,7.61,2538800.0,6.0452,6.0452,6.0136,6.0215,2538800.0
2008-01-23 11:30:00,7.61,7.63,7.56,7.59,2884800.0,6.0215,6.0373,5.9819,6.0057,2884800.0
2008-01-23 12:00:00,7.59,7.68,7.57,7.62,2304800.0,6.0057,6.0769,5.9898,6.0294,2304800.0
2008-01-23 12:30:00,7.62,7.62,7.54,7.6,3324400.0,6.0294,6.0294,5.9661,6.0136,3324400.0
2008-01-23 13:00:00,7.6,7.63,7.59,7.62,1804800.0,6.0136,6.0373,6.0057,6.0294,1804800.0
2008-01-23 13:30:00,7.63,7.73,7.6,7.68,3550800.0,6.0373,6.1164,6.0136,6.0769,3550800.0
2008-01-23 14:00:00,7.68,7.85,7.65,7.8,3567600.0,6.0769,6.2114,6.0531,6.1718,3567600.0
2008-01-23 14:30:00,7.8,7.8,7.68,7.76,4262000.0,6.1718,6.1718,6.0769,6.1402,4262000.0
2008-01-23 15:00:00,7.76,7.95,7.75,7.94,4684000.0,6.1402,6.2905,6.1323,6.2826,4684000.0
2008-01-23 15:30:00,7.94,7.96,7.86,7.94,5856400.0,6.2826,6.2984,6.2193,6.2826,5856400.0
2008-01-24 09:30:00,7.99,7.99,7.83,7.87,4882000.0,6.3222,6.3222,6.1956,6.2272,4882000.0
2008-01-24 10:00:00,7.86,7.89,7.77,7.87,4665200.0,6.2193,6.2431,6.1481,6.2272,4665200.0
2008-01-24 10:30:00,7.87,7.88,7.82,7.83,3413600.0,6.2272,6.2351,6.1877,6.1956,3413600.0
2008-01-24 11:00:00,7.83,7.83,7.78,7.83,2680800.0,6.1956,6.1956,6.156,6.1956,2680800.0
2008-01-24 11:30:00,7.83,7.84,7.8,7.8,2308800.0,6.1956,6.2035,6.1718,6.1718,2308800.0
2008-01-24 12:00:00,7.8,7.82,7.79,7.81,2223600.0,6.1718,6.1877,6.1639,6.1797,2223600.0
2008-01-24 12:30:00,7.81,7.81,7.75,7.81,2703600.0,6.1797,6.1797,6.1323,6.1797,2703600.0
2008-01-24 13:00:00,7.81,7.85,7.78,7.82,5803600.0,6.1797,6.2114,6.156,6.1877,5803600.0
2008-01-24 13:30:00,7.82,7.83,7.79,7.81,2667600.0,6.1877,6.1956,6.1639,6.1797,2667600.0
2008-01-24 14:00:00,7.81,7.81,7.75,7.8,2444400.0,6.1797,6.1797,6.1323,6.1718,2444400.0
2008-01-24 14:30:00,7.8,7.82,7.75,7.76,2284800.0,6.1718,6.1877,6.1323,6.1402,2284800.0
2008-01-24 15:00:00,7.75,7.77,7.74,7.75,4162000.0,6.1323,6.1481,6.1244,6.1323,4162000.0
2008-01-24 15:30:00,7.75,7.79,7.75,7.77,3700400.0,6.1323,6.1639,6.1323,6.1481,3700400.0
2008-01-25 09:30:00,7.82,7.82,7.72,7.77,3063200.0,6.1877,6.1877,6.1085,6.1481,3063200.0
2008-01-25 10:00:00,7.77,7.8,7.73,7.73,1562800.0,6.1481,6.1718,6.1164,6.1164,1562800.0
2008-01-25 10:30:00,7.73,7.73,7.59,7.6,3440000.0,6.1164,6.1164,6.0057,6.0136,3440000.0
2008-01-25 11:00:00,7.6,7.66,7.55,7.63,2441200.0,6.0136,6.0611,5.974,6.0373,2441200.0
2008-01-25 11:30:00,7.63,7.66,7.61,7.64,1351600.0,6.0373,6.0611,6.0215,6.0452,1351600.0
2008-01-25 12:00:00,7.64,7.65,7.63,7.65,720000.0,6.0452,6.0531,6.0373,6.0531,720000.0
2008-01-25 12:30:00,7.65,7.67,7.56,7.59,1094400.0,6.0531,6.069,5.9819,6.0057,1094400.0
2008-01-25 13:00:00,7.59,7.61,7.56,7.57,1386400.0,6.0057,6.0215,5.9819,5.9898,1386400.0
2008-01-25 13:30:00,7.56,7.58,7.5,7.52,1493600.0,5.9819,5.9978,5.9345,5.9503,1493600.0
2008-01-25 14:00:00,7.53,7.58,7.5,7.53,1206000.0,5.9582,5.9978,5.9345,5.9582,1206000.0
2008-01-25 14:30:00,7.53,7.57,7.49,7.54,1391200.0,5.9582,5.9898,5.9265,5.9661,1391200.0
2008-01-25 15:00:00,7.54,7.63,7.53,7.61,1618400.0,5.9661,6.0373,5.9582,6.0215,1618400.0
2008-01-25 15:30:00,7.61,7.63,7.54,7.56,2698400.0,6.0215,6.0373,5.9661,5.9819,2698400.0
2008-01-28 09:30:00,7.58,7.71,7.53,7.68,2055200.0,5.9978,6.1006,5.9582,6.0769,2055200.0
2008-01-28 10:00:00,7.68,7.68,7.56,7.63,3207200.0,6.0769,6.0769,5.9819,6.0373,3207200.0
2008-01-28 10:30:00,7.63,7.71,7.6,7.7,1328800.0,6.0373,6.1006,6.0136,6.0927,1328800.0
2008-01-28 11:00:00,7.7,7.72,7.65,7.7,1187200.0,6.0927,6.1085,6.0531,6.0927,1187200.0
2008-01-28 11:30:00,7.7,7.71,7.61,7.62,1759600.0,6.0927,6.1006,6.0215,6.0294,1759600.0
2008-01-28 12:00:00,7.62,7.64,7.57,7.62,1354800.0,6.0294,6.0452,5.9898,6.0294,1354800.0
2008-01-28 12:30:00,7.62,7.68,7.6,7.66,844000.0,6.0294,6.0769,6.0136,6.0611,844000.0
2008-01-28 13:00:00,7.66,7.71,7.66,7.69,932000.0,6.0611,6.1006,6.0611,6.0848,932000.0
2008-01-28 13:30:00,7.69,7.72,7.67,7.7,1245600.0,6.0848,6.1085,6.069,6.0927,1245600.0
2008-01-28 14:00:00,7.7,7.75,7.69,7.74,970800.0,6.0927,6.1323,6.0848,6.1244,970800.0
2008-01-28 14:30:00,7.75,7.79,7.74,7.76,1160000.0,6.1323,6.1639,6.1244,6.1402,1160000.0
2008-01-28 15:00:00,7.76,7.81,7.75,7.8,2052400.0,6.1402,6.1797,6.1323,6.1718,2052400.0
2008-01-28 15:30:00,7.8,7.87,7.79,7.85,4418400.0,6.1718,6.2272,6.1639,6.2114,4418400.0
2008-01-29 09:30:00,7.91,7.91,7.68,7.68,2790400.0,6.2589,6.2589,6.0769,6.0769,2790400.0
2008-01-29 10:00:00,7.68,7.72,7.61,7.71,2178000.0,6.0769,6.1085,6.0215,6.1006,2178000.0
2008-01-29 10:30:00,7.7,7.71,7.62,7.65,2032800.0,6.0927,6.1006,6.0294,6.0531,2032800.0
2008-01-29 11:00:00,7.65,7.69,7.65,7.68,1915200.0,6.0531,6.0848,6.0531,6.0769,1915200.0
2008-01-29 11:30:00,7.68,7.75,7.68,7.75,1724400.0,6.0769,6.1323,6.0769,6.1323,1724400.0
2008-01-29 12:00:00,7.75,7.76,7.72,7.73,1638800.0,6.1323,6.1402,6.1085,6.1164,1638800.0
2008-01-29 12:30:00,7.73,7.8,7.73,7.78,1011600.0,6.1164,6.1718,6.1164,6.156,1011600.0
2008-01-29 13:00:00,7.78,7.87,7.78,7.87,1232000.0,6.156,6.2272,6.156,6.2272,1232000.0
2008-01-29 13:30:00,7.87,7.93,7.84,7.84,1992000.0,6.2272,6.2747,6.2035,6.2035,1992000.0
2008-01-29 14:00:00,7.84,7.89,7.83,7.88,2032800.0,6.2035,6.2431,6.1956,6.2351,2032800.0
2008-01-29 14:30:00,7.88,7.91,7.86,7.91,2586800.0,6.2351,6.2589,6.2193,6.2589,2586800.0
2008-01-29 15:00:00,7.91,7.97,7.89,7.96,3768400.0,6.2589,6.3064,6.2431,6.2984,3768400.0
2008-01-29 15:30:00,7.96,7.98,7.92,7.94,5680400.0,6.2984,6.3143,6.2668,6.2826,5680400.0
2008-01-30 09:30:00,7.95,7.97,7.86,7.94,2225600.0,6.2905,6.3064,6.2193,6.2826,2225600.0
2008-01-30 10:00:00,7.94,7.96,7.93,7.95,1944000.0,6.2826,6.2984,6.2747,6.2905,1944000.0
2008-01-30 10:30:00,7.95,7.95,7.91,7.95,1557200.0,6.2905,6.2905,6.2589,6.2905,1557200.0
2008-01-30 11:00:00,7.95,7.95,7.91,7.92,2655600.0,6.2905,6.2905,6.2589,6.2668,2655600.0
2008-01-30 11:30:00,7.91,7.95,7.91,7.94,2150000.0,6.2589,6.2905,6.2589,6.2826,2150000.0
2008-01-30 12:00:00,7.93,7.95,7.91,7.92,2095200.0,6.2747,6.2905,6.2589,6.2668,2095200.0
2008-01-30 12:30:00,7.92,7.95,7.9,7.91,817200.0,6.2668,6.2905,6.251,6.2589,817200.0
2008-01-30 13:00:00,7.91,7.91,7.87,7.88,2106400.0,6.2589,6.2589,6.2272,6.2351,2106400.0
2008-01-30 13:30:00,7.88,7.9,7.87,7.88,1926400.0,6.2351,6.251,6.2272,6.2351,1926400.0
2008-01-30 14:00:00,7.88,7.96,7.82,7.94,3399600.0,6.2351,6.2984,6.1877,6.2826,3399600.0
2008-01-30 14:30:00,7.93,7.95,7.86,7.95,3125600.0,6.2747,6.2905,6.2193,6.2905,3125600.0
2008-01-30 15:00:00,7.95,7.97,7.9,7.93,4354000.0,6.2905,6.3064,6.251,6.2747,4354000.0
2008-01-30 15:30:00,7.92,7.94,7.76,7.81,4919200.0,6.2668,6.2826,6.1402,6.1797,4919200.0
2008-01-31 09:30:00,7.7,7.92,7.64,7.92,2340400.0,6.0927,6.2668,6.0452,6.2668,2340400.0
2008-01-31 10:00:00,7.92,7.92,7.78,7.82,2704400.0,6.2668,6.2668,6.156,6.1877,2704400.0
2008-01-31 10:30:00,7.82,7.91,7.79,7.91,2314000.0,6.1877,6.2589,6.1639,6.2589,2314000.0
2008-01-31 11:00:00,7.91,8.0,7.84,7.99,3786400.0,6.2589,6.3301,6.2035,6.3222,3786400.0
2008-01-31 11:30:00,7.99,8.0,7.93,7.98,7765200.0,6.3222,6.3301,6.2747,6.3143,7765200.0
2008-01-31 12:00:00,7.98,8.0,7.97,7.98,2351600.0,6.3143,6.3301,6.3064,6.3143,2351600.0
2008-01-31 12:30:00,7.99,8.0,7.9,7.93,2830400.0,6.3222,6.3301,6.251,6.2747,2830400.0
2008-01-31 13:00:00,7.94,7.96,7.9,7.92,1514400.0,6.2826,6.2984,6.251,6.2668,1514400.0
2008-01-31 13:30:00,7.92,7.96,7.92,7.95,2195200.0,6.2668,6.2984,6.2668,6.2905,2195200.0
2008-01-31 14:00:00,7.94,7.99,7.93,7.95,2067600.0,6.2826,6.3222,6.2747,6.2905,2067600.0
2008-01-31 14:30:00,7.95,7.97,7.91,7.95,4018800.0,6.2905,6.3064,6.2589,6.2905,4018800.0
2008-01-31 15:00:00,7.96,7.99,7.94,7.98,3745200.0,6.2984,6.3222,6.2826,6.3143,3745200.0
2008-01-31 15:30:00,7.98,7.99,7.87,7.9,5730000.0,6.3143,6.3222,6.2272,6.251,5730000.0
2008-02-01 09:30:00,7.91,7.92,7.85,7.91,2083600.0,6.2589,6.2668,6.2114,6.2589,2083600.0
2008-02-01 10:00:00,7.91,7.95,7.91,7.91,2619200.0,6.2589,6.2905,6.2589,6.2589,2619200.0
2008-02-01 10:30:00,7.91,7.92,7.83,7.89,2237200.0,6.2589,6.2668,6.1956,6.2431,2237200.0
2008-02-01 11:00:00,7.89,7.94,7.87,7.93,2800800.0,6.2431,6.2826,6.2272,6.2747,2800800.0
2008-02-01 11:30:00,7.93,7.95,7.91,7.94,1456000.0,6.2747,6.2905,6.2589,6.2826,1456000.0
2008-02-01 12:00:00,7.93,7.96,7.93,7.93,1568800.0,6.2747,6.2984,6.2747,6.2747,1568800.0
2008-02-01 12:30:00,7.93,7.94,7.92,7.94,1036400.0,6.2747,6.2826,6.2668,6.2826,1036400.0
2008-02-01 13:00:00,7.94,7.96,7.93,7.94,2150800.0,6.2826,6.2984,6.2747,6.2826,2150800.0
2008-02-01 13:30:00,7.94,7.99,7.92,7.96,1644800.0,6.2826,6.3222,6.2668,6.2984,1644800.0
2008-02-01 14:00:00,7.96,8.04,7.96,8.02,3673600.0,6.2984,6.3617,6.2984,6.3459,3673600.0
2008-02-01 14:30:00,8.02,8.03,7.99,8.01,2001200.0,6.3459,6.3538,6.3222,6.338,2001200.0
2008-02-01 15:00:00,8.01,8.02,7.97,7.99,1742000.0,6.338,6.3459,6.3064,6.3222,1742000.0
2008-02-01 15:30:00,7.99,8.05,7.99,8.03,3571600.0,6.3222,6.3697,6.3222,6.3538,3571600.0
2008-02-04 09:30:00,8.08,8.13,7.9,7.95,2552800.0,6.3934,6.433,6.251,6.2905,2552800.0
2008-02-04 10:00:00,7.95,8.0,7.9,7.92,1362800.0,6.2905,6.3301,6.251,6.2668,1362800.0
2008-02-04 10:30:00,7.92,7.92,7.87,7.89,1835200.0,6.2668,6.2668,6.2272,6.2431,1835200.0
2008-02-04 11:00:00,7.89,7.94,7.89,7.91,1377200.0,6.2431,6.2826,6.2431,6.2589,1377200.0
2008-02-04 11:30:00,7.91,7.92,7.85,7.86,1116400.0,6.2589,6.2668,6.2114,6.2193,1116400.0
2008-02-04 12:00:00,7.85,7.92,7.85,7.86,1417600.0,6.2114,6.2668,6.2114,6.2193,1417600.0
2008-02-04 12:30:00,7.86,7.88,7.84,7.85,1326800.0,6.2193,6.2351,6.2035,6.2114,1326800.0
2008-02-04 13:00:00,7.85,7.86,7.78,7.81,1747200.0,6.2114,6.2193,6.156,6.1797,1747200.0
2008-02-04 13:30:00,7.81,7.86,7.81,7.84,1139600.0,6.1797,6.2193,6.1797,6.2035,1139600.0
2008-02-04 14:00:00,7.84,7.86,7.82,7.85,1155200.0,6.2035,6.2193,6.1877,6.2114,1155200.0
2008-02-04 14:30:00,7.85,7.86,7.81,7.85,1162400.0,6.2114,6.2193,6.1797,6.2114,1162400.0
2008-02-04 15:00:00,7.85,7.89,7.85,7.87,1172400.0,6.2114,6.2431,6.2114,6.2272,1172400.0
2008-02-04 15:30:00,7.87,7.88,7.84,7.86,1760800.0,6.2272,6.2351,6.2035,6.2193,1760800.0
2008-02-05 09:30:00,7.74,7.96,7.74,7.93,3668400.0,6.1421,6.3167,6.1421,6.2928,3668400.0
2008-02-05 10:00:00,7.93,7.98,7.9,7.97,2598000.0,6.2928,6.3325,6.269,6.3246,2598000.0
2008-02-05 10:30:00,7.97,7.98,7.85,7.89,1632800.0,6.3246,6.3325,6.2294,6.2611,1632800.0
2008-02-05 11:00:00,7.89,7.93,7.86,7.91,1407600.0,6.2611,6.2928,6.2373,6.277,1407600.0
2008-02-05 11:30:00,7.91,7.94,7.89,7.93,1859600.0,6.277,6.3008,6.2611,6.2928,1859600.0
2008-02-05 12:00:00,7.93,7.94,7.91,7.93,1432000.0,6.2928,6.3008,6.277,6.2928,1432000.0
2008-02-05 12:30:00,7.93,7.94,7.89,7.92,1629200.0,6.2928,6.3008,6.2611,6.2849,1629200.0
2008-02-05 13:00:00,7.92,7.94,7.88,7.93,1530800.0,6.2849,6.3008,6.2532,6.2928,1530800.0
2008-02-05 13:30:00,7.93,7.93,7.9,7.92,1946000.0,6.2928,6.2928,6.269,6.2849,1946000.0
2008-02-05 14:00:00,7.92,7.93,7.85,7.87,2955200.0,6.2849,6.2928,6.2294,6.2452,2955200.0
2008-02-05 14:30:00,7.87,7.9,7.85,7.85,2003600.0,6.2452,6.269,6.2294,6.2294,2003600.0
2008-02-05 15:00:00,7.85,7.86,7.77,7.79,3065200.0,6.2294,6.2373,6.1659,6.1818,3065200.0
2008-02-05 15:30:00,7.78,7.9,7.77,7.77,3970400.0,6.1738,6.269,6.1659,6.1659,3970400.0
2008-02-06 09:30:00,7.82,7.86,7.74,7.79,1014400.0,6.2056,6.2373,6.1421,6.1818,1014400.0
2008-02-06 10:00:00,7.78,7.84,7.78,7.82,1203600.0,6.1738,6.2214,6.1738,6.2056,1203600.0
2008-02-06 10:30:00,7.82,7.91,7.82,7.86,1528400.0,6.2056,6.277,6.2056,6.2373,1528400.0
2008-02-06 11:00:00,7.87,7.92,7.85,7.88,1100800.0,6.2452,6.2849,6.2294,6.2532,1100800.0
2008-02-06 11:30:00,7.88,7.9,7.86,7.88,782000.0,6.2532,6.269,6.2373,6.2532,782000.0
2008-02-06 12:00:00,7.88,7.9,7.85,7.85,798800.0,6.2532,6.269,6.2294,6.2294,798800.0
2008-02-06 12:30:00,7.85,7.88,7.83,7.86,1169600.0,6.2294,6.2532,6.2135,6.2373,1169600.0
2008-02-06 13:00:00,7.86,7.89,7.81,7.81,1567200.0,6.2373,6.2611,6.1976,6.1976,1567200.0
2008-02-06 13:30:00,7.81,7.82,7.73,7.73,1117200.0,6.1976,6.2056,6.1341,6.1341,1117200.0
2008-02-06 14:00:00,7.73,7.8,7.68,7.7,1934000.0,6.1341,6.1897,6.0945,6.1103,1934000.0
2008-02-06 14:30:00,7.71,7.74,7.68,7.72,2308400.0,6.1183,6.1421,6.0945,6.1262,2308400.0
2008-02-06 15:00:00,7.72,7.76,7.69,7.74,2217200.0,6.1262,6.1579,6.1024,6.1421,2217200.0
2008-02-06 15:30:00,7.74,7.75,7.7,7.71,4551200.0,6.1421,6.15,6.1103,6.1183,4551200.0
2008-02-07 09:30:00,7.66,7.93,7.66,7.72,3519600.0,6.0786,6.2928,6.0786,6.1262,3519600.0
2008-02-07 10:00:00,7.73,7.86,7.72,7.81,2908000.0,6.1341,6.2373,6.1262,6.1976,2908000.0
2008-02-07 10:30:00,7.82,7.85,7.78,7.81,1737200.0,6.2056,6.2294,6.1738,6.1976,1737200.0
2008-02-07 11:00:00,7.81,7.81,7.71,7.72,1908800.0,6.1976,6.1976,6.1183,6.1262,1908800.0
2008-02-07 11:30:00,7.72,7.73,7.67,7.7,1863200.0,6.1262,6.1341,6.0865,6.1103,1863200.0
2008-02-07 12:00:00,7.7,7.71,7.69,7.7,1300400.0,6.1103,6.1183,6.1024,6.1103,1300400.0
2008-02-07 12:30:00,7.7,7.78,7.7,7.78,2226400.0,6.1103,6.1738,6.1103,6.1738,2226400.0
2008-02-07 13:00:00,7.78,7.79,7.73,7.79,1386000.0,6.1738,6.1818,6.1341,6.1818,1386000.0
2008-02-07 13:30:00,7.79,7.88,7.76,7.88,2623600.0,6.1818,6.2532,6.1579,6.2532,2623600.0
2008-02-07 14:00:00,7.88,7.88,7.75,7.81,2707200.0,6.2532,6.2532,6.15,6.1976,2707200.0
2008-02-07 14:30:00,7.8,7.81,7.73,7.77,2572000.0,6.1897,6.1976,6.1341,6.1659,2572000.0
2008-02-07 15:00:00,7.77,7.82,7.71,7.79,2314800.0,6.1659,6.2056,6.1183,6.1818,2314800.0
2008-02-07 15:30:00,7.79,7.85,7.75,7.81,3038800.0,6.1818,6.2294,6.15,6.1976,3038800.0
2008-02-08 09:30:00,7.79,7.88,7.66,7.88,2295600.0,6.1818,6.2532,6.0786,6.2532,2295600.0
2008-02-08 10:00:00,7.87,7.9,7.81,7.84,2065600.0,6.2452,6.269,6.1976,6.2214,2065600.0
2008-02-08 10:30:00,7.84,7.84,7.79,7.81,1540000.0,6.2214,6.2214,6.1818,6.1976,1540000.0
2008-02-08 11:00:00,7.81,7.85,7.77,7.78,1648000.0,6.1976,6.2294,6.1659,6.1738,1648000.0
2008-02-08 11:30:00,7.78,7.78,7.69,7.7,1511600.0,6.1738,6.1738,6.1024,6.1103,1511600.0
2008-02-08 12:00:00,7.69,7.7,7.6,7.66,2132000.0,6.1024,6.1103,6.031,6.0786,2132000.0
2008-02-08 12:30:00,7.67,7.67,7.62,7.64,1778000.0,6.0865,6.0865,6.0468,6.0627,1778000.0
2008-02-08 13:00:00,7.64,7.65,7.58,7.64,1149200.0,6.0627,6.0707,6.0151,6.0627,1149200.0
2008-02-08 13:30:00,7.64,7.67,7.6,7.63,1388800.0,6.0627,6.0865,6.031,6.0548,1388800.0
2008-02-08 14:00:00,7.63,7.68,7.62,7.67,1453200.0,6.0548,6.0945,6.0468,6.0865,1453200.0
2008-02-08 14:30:00,7.66,7.67,7.6,7.6,1299600.0,6.0786,6.0865,6.031,6.031,1299600.0
2008-02-08 15:00:00,7.6,7.62,7.58,7.61,2325200.0,6.031,6.0468,6.0151,6.0389,2325200.0
2008-02-08 15:30:00,7.61,7.66,7.58,7.59,3449200.0,6.0389,6.0786,6.0151,6.023,3449200.0
2008-02-11 09:30:00,7.57,7.59,7.5,7.58,1590400.0,6.0072,6.023,5.9516,6.0151,1590400.0
2008-02-11 10:00:00,7.57,7.62,7.52,7.62,1286800.0,6.0072,6.0468,5.9675,6.0468,1286800.0
2008-02-11 10:30:00,7.62,7.68,7.58,7.68,1192000.0,6.0468,6.0945,6.0151,6.0945,1192000.0
2008-02-11 11:00:00,7.68,7.72,7.63,7.63,1471200.0,6.0945,6.1262,6.0548,6.0548,1471200.0
2008-02-11 11:30:00,7.63,7.68,7.61,7.66,1070000.0,6.0548,6.0945,6.0389,6.0786,1070000.0
2008-02-11 12:00:00,7.66,7.73,7.66,7.71,1003200.0,6.0786,6.1341,6.0786,6.1183,1003200.0
2008-02-11 12:30:00,7.71,7.77,7.69,7.76,1000800.0,6.1183,6.1659,6.1024,6.1579,1000800.0
2008-02-11 13:00:00,7.76,7.78,7.73,7.76,833200.0,6.1579,6.1738,6.1341,6.1579,833200.0
2008-02-11 13:30:00,7.77,7.78,7.72,7.74,712800.0,6.1659,6.1738,6.1262,6.1421,712800.0
2008-02-11 14:00:00,7.74,7.75,7.7,7.7,846800.0,6.1421,6.15,6.1103,6.1103,846800.0
2008-02-11 14:30:00,7.7,7.71,7.66,7.69,1437200.0,6.1103,6.1183,6.0786,6.1024,1437200.0
2008-02-11 15:00:00,7.7,7.72,7.66,7.71,1911200.0,6.1103,6.1262,6.0786,6.1183,1911200.0
2008-02-11 15:30:00,7.72,7.74,7.68,7.73,2104800.0,6.1262,6.1421,6.0945,6.1341,2104800.0
2008-02-12 09:30:00,7.79,7.82,7.73,7.75,1670400.0,6.1818,6.2056,6.1341,6.15,1670400.0
2008-02-12 10:00:00,7.75,7.8,7.74,7.76,1828400.0,6.15,6.1897,6.1421,6.1579,1828400.0
2008-02-12 10:30:00,7.76,7.82,7.75,7.81,1967600.0,6.1579,6.2056,6.15,6.1976,1967600.0
2008-02-12 11:00:00,7.81,7.82,7.75,7.76,1009600.0,6.1976,6.2056,6.15,6.1579,1009600.0
2008-02-12 11:30:00,7.76,7.78,7.75,7.78,1550000.0,6.1579,6.1738,6.15,6.1738,1550000.0
2008-02-12 12:00:00,7.78,7.8,7.76,7.76,928400.0,6.1738,6.1897,6.1579,6.1579,928400.0
2008-02-12 12:30:00,7.76,7.76,7.71,7.71,1339200.0,6.1579,6.1579,6.1183,6.1183,1339200.0
2008-02-12 13:00:00,7.71,7.74,7.7,7.73,840000.0,6.1183,6.1421,6.1103,6.1341,840000.0
2008-02-12 13:30:00,7.73,7.75,7.69,7.74,762000.0,6.1341,6.15,6.1024,6.1421,762000.0
2008-02-12 14:00:00,7.74,7.74,7.66,7.68,1458800.0,6.1421,6.1421,6.0786,6.0945,1458800.0
2008-02-12 14:30:00,7.68,7.72,7.66,7.72,1438400.0,6.0945,6.1262,6.0786,6.1262,1438400.0
2008-02-12 15:00:00,7.72,7.72,7.6,7.63,2134800.0,6.1262,6.1262,6.031,6.0548,2134800.0
2008-02-12 15:30:00,7.63,7.68,7.62,7.67,2646400.0,6.0548,6.0945,6.0468,6.0865,2646400.0
2008-02-13 09:30:00,7.75,7.79,7.63,7.66,2331200.0,6.15,6.1818,6.0548,6.0786,2331200.0
2008-02-13 10:00:00,7.66,7.69,7.59,7.65,1258000.0,6.0786,6.1024,6.023,6.0707,1258000.0
2008-02-13 10:30:00,7.65,7.68,7.59,7.66,1111600.0,6.0707,6.0945,6.023,6.0786,1111600.0
2008-02-13 11:00:00,7.66,7.7,7.64,7.7,1411600.0,6.0786,6.1103,6.0627,6.1103,1411600.0
2008-02-13 11:30:00,7.7,7.76,7.68,7.73,2446400.0,6.1103,6.1579,6.0945,6.1341,2446400.0
2008-02-13 12:00:00,7.73,7.79,7.72,7.73,1034800.0,6.1341,6.1818,6.1262,6.1341,1034800.0
2008-02-13 12:30:00,7.73,7.74,7.69,7.73,434400.0,6.1341,6.1421,6.1024,6.1341,434400.0
2008-02-13 13:00:00,7.72,7.75,7.7,7.74,708400.0,6.1262,6.15,6.1103,6.1421,708400.0
2008-02-13 13:30:00,7.74,7.77,7.73,7.75,633200.0,6.1421,6.1659,6.1341,6.15,633200.0
2008-02-13 14:00:00,7.75,7.77,7.71,7.72,1686800.0,6.15,6.1659,6.1183,6.1262,1686800.0
2008-02-13 14:30:00,7.72,7.76,7.7,7.74,1147200.0,6.1262,6.1579,6.1103,6.1421,1147200.0
2008-02-13 15:00:00,7.74,7.79,7.73,7.77,1409600.0,6.1421,6.1818,6.1341,6.1659,1409600.0
2008-02-13 15:30:00,7.77,7.79,7.74,7.75,2050800.0,6.1659,6.1818,6.1421,6.15,2050800.0
2008-02-14 09:30:00,7.74,7.81,7.64,7.64,1614000.0,6.1421,6.1976,6.0627,6.0627,1614000.0
2008-02-14 10:00:00,7.64,7.68,7.61,7.67,1465600.0,6.0627,6.0945,6.0389,6.0865,1465600.0
2008-02-14 10:30:00,7.67,7.67,7.56,7.57,1451600.0,6.0865,6.0865,5.9992,6.0072,1451600.0
2008-02-14 11:00:00,7.57,7.58,7.54,7.56,1206400.0,6.0072,6.0151,5.9834,5.9992,1206400.0
2008-02-14 11:30:00,7.56,7.58,7.52,7.56,948800.0,5.9992,6.0151,5.9675,5.9992,948800.0
2008-02-14 12:00:00,7.55,7.58,7.53,7.57,1282400.0,5.9913,6.0151,5.9754,6.0072,1282400.0
2008-02-14 12:30:00,7.57,7.58,7.5,7.5,1455600.0,6.0072,6.0151,5.9516,5.9516,1455600.0
2008-02-14 13:00:00,7.5,7.51,7.47,7.51,928000.0,5.9516,5.9596,5.9278,5.9596,928000.0
2008-02-14 13:30:00,7.51,7.53,7.5,7.52,954400.0,5.9596,5.9754,5.9516,5.9675,954400.0
2008-02-14 14:00:00,7.52,7.55,7.5,7.5,924800.0,5.9675,5.9913,5.9516,5.9516,924800.0
2008-02-14 14:30:00,7.5,7.52,7.46,7.5,1257600.0,5.9516,5.9675,5.9199,5.9516,1257600.0
2008-02-14 15:00:00,7.5,7.54,7.49,7.5,2516800.0,5.9516,5.9834,5.9437,5.9516,2516800.0
2008-02-14 15:30:00,7.5,7.53,7.48,7.48,2597200.0,5.9516,5.9754,5.9358,5.9358,2597200.0
2008-02-15 09:30:00,7.45,7.49,7.36,7.41,4003200.0,5.9119,5.9437,5.8405,5.8802,4003200.0
2008-02-15 10:00:00,7.41,7.47,7.38,7.47,1174400.0,5.8802,5.9278,5.8564,5.9278,1174400.0
2008-02-15 10:30:00,7.47,7.51,7.43,7.46,1290400.0,5.9278,5.9596,5.8961,5.9199,1290400.0
2008-02-15 11:00:00,7.45,7.51,7.45,7.5,529600.0,5.9119,5.9596,5.9119,5.9516,529600.0
2008-02-15 11:30:00,7.5,7.5,7.43,7.45,551200.0,5.9516,5.9516,5.8961,5.9119,551200.0
2008-02-15 12:00:00,7.46,7.5,7.43,7.45,795200.0,5.9199,5.9516,5.8961,5.9119,795200.0
2008-02-15 12:30:00,7.45,7.48,7.43,7.46,530400.0,5.9119,5.9358,5.8961,5.9199,530400.0
2008-02-15 13:00:00,7.46,7.48,7.44,7.46,474400.0,5.9199,5.9358,5.904,5.9199,474400.0
2008-02-15 13:30:00,7.46,7.5,7.45,7.47,608000.0,5.9199,5.9516,5.9119,5.9278,608000.0
2008-02-15 14:00:00,7.47,7.48,7.46,7.47,543600.0,5.9278,5.9358,5.9199,5.9278,543600.0
2008-02-15 14:30:00,7.47,7.49,7.47,7.47,674800.0,5.9278,5.9437,5.9278,5.9278,674800.0
2008-02-15 15:00:00,7.47,7.5,7.46,7.47,1432400.0,5.9278,5.9516,5.9199,5.9278,1432400.0
2008-02-15 15:30:00,7.47,7.53,7.46,7.5,3664400.0,5.9278,5.9754,5.9199,5.9516,3664400.0
2008-02-19 09:30:00,7.53,7.63,7.47,7.48,2746000.0,5.9754,6.0548,5.9278,5.9358,2746000.0
2008-02-19 10:00:00,7.48,7.52,7.44,7.49,2025600.0,5.9358,5.9675,5.904,5.9437,2025600.0
2008-02-19 10:30:00,7.49,7.49,7.44,7.48,836800.0,5.9437,5.9437,5.904,5.9358,836800.0
2008-02-19 11:00:00,7.48,7.48,7.41,7.43,608800.0,5.9358,5.9358,5.8802,5.8961,608800.0
2008-02-19 11:30:00,7.43,7.5,7.43,7.47,632400.0,5.8961,5.9516,5.8961,5.9278,632400.0
2008-02-19 12:00:00,7.47,7.51,7.45,7.5,777200.0,5.9278,5.9596,5.9119,5.9516,777200.0
2008-02-19 12:30:00,7.5,7.51,7.49,7.49,855200.0,5.9516,5.9596,5.9437,5.9437,855200.0
2008-02-19 13:00:00,7.49,7.53,7.48,7.5,1308800.0,5.9437,5.9754,5.9358,5.9516,1308800.0
2008-02-19 13:30:00,7.5,7.52,7.47,7.5,480000.0,5.9516,5.9675,5.9278,5.9516,480000.0
2008-02-19 14:00:00,7.5,7.52,7.48,7.49,789200.0,5.9516,5.9675,5.9358,5.9437,789200.0
2008-02-19 14:30:00,7.49,7.5,7.43,7.44,1227200.0,5.9437,5.9516,5.8961,5.904,1227200.0
2008-02-19 15:00:00,7.44,7.46,7.41,7.44,1591600.0,5.904,5.9199,5.8802,5.904,1591600.0
2008-02-19 15:30:00,7.44,7.47,7.42,7.43,2076400.0,5.904,5.9278,5.8881,5.8961,2076400.0
2008-02-20 09:30:00,7.45,7.73,7.45,7.68,5294800.0,5.9119,6.1341,5.9119,6.0945,5294800.0
2008-02-20 10:00:00,7.69,7.7,7.57,7.7,2524800.0,6.1024,6.1103,6.0072,6.1103,2524800.0
2008-02-20 10:30:00,7.7,7.81,7.68,7.79,3281200.0,6.1103,6.1976,6.0945,6.1818,3281200.0
2008-02-20 11:00:00,7.79,7.87,7.78,7.85,2056800.0,6.1818,6.2452,6.1738,6.2294,2056800.0
2008-02-20 11:30:00,7.85,7.87,7.81,7.85,1472000.0,6.2294,6.2452,6.1976,6.2294,1472000.0
2008-02-20 12:00:00,7.85,7.9,7.84,7.88,3525600.0,6.2294,6.269,6.2214,6.2532,3525600.0
2008-02-20 12:30:00,7.88,7.92,7.88,7.92,1960000.0,6.2532,6.2849,6.2532,6.2849,1960000.0
2008-02-20 13:00:00,7.92,7.95,7.85,7.86,2110400.0,6.2849,6.3087,6.2294,6.2373,2110400.0
2008-02-20 13:30:00,7.86,7.94,7.84,7.91,2384400.0,6.2373,6.3008,6.2214,6.277,2384400.0
2008-02-20 14:00:00,7.91,7.94,7.84,7.88,2757600.0,6.277,6.3008,6.2214,6.2532,2757600.0
2008-02-20 14:30:00,7.88,7.94,7.87,7.91,2953200.0,6.2532,6.3008,6.2452,6.277,2953200.0
2008-02-20 15:00:00,7.9,7.91,7.84,7.87,2899200.0,6.269,6.277,6.2214,6.2452,2899200.0
2008-02-20 15:30:00,7.87,7.87,7.8,7.81,5153200.0,6.2452,6.2452,6.1897,6.1976,5153200.0
2008-02-21 09:30:00,7.84,7.98,7.84,7.98,3743200.0,6.2214,6.3325,6.2214,6.3325,3743200.0
2008-02-21 10:00:00,7.98,7.98,7.92,7.93,3058400.0,6.3325,6.3325,6.2849,6.2928,3058400.0
2008-02-21 10:30:00,7.93,7.93,7.85,7.85,2218400.0,6.2928,6.2928,6.2294,6.2294,2218400.0
2008-02-21 11:00:00,7.85,7.89,7.85,7.88,1782000.0,6.2294,6.2611,6.2294,6.2532,1782000.0
2008-02-21 11:30:00,7.88,7.98,7.88,7.96,2236400.0,6.2532,6.3325,6.2532,6.3167,2236400.0
2008-02-21 12:00:00,7.96,7.96,7.91,7.94,1220800.0,6.3167,6.3167,6.277,6.3008,1220800.0
2008-02-21 12:30:00,7.94,7.96,7.92,7.95,1214400.0,6.3008,6.3167,6.2849,6.3087,1214400.0
2008-02-21 13:00:00,7.95,7.96,7.91,7.95,1379200.0,6.3087,6.3167,6.277,6.3087,1379200.0
2008-02-21 13:30:00,7.95,7.95,7.89,7.92,1364000.0,6.3087,6.3087,6.2611,6.2849,1364000.0
2008-02-21 14:00:00,7.92,7.93,7.86,7.88,2000000.0,6.2849,6.2928,6.2373,6.2532,2000000.0
2008-02-21 14:30:00,7.88,7.91,7.85,7.88,1547200.0,6.2532,6.277,6.2294,6.2532,1547200.0
2008-02-21 15:00:00,7.88,7.88,7.81,7.83,3254400.0,6.2532,6.2532,6.1976,6.2135,3254400.0
2008-02-21 15:30:00,7.83,7.84,7.78,7.79,3690400.0,6.2135,6.2214,6.1738,6.1818,3690400.0
2008-02-22 09:30:00,7.87,7.94,7.84,7.94,2938000.0,6.2452,6.3008,6.2214,6.3008,2938000.0
2008-02-22 10:00:00,7.94,8.0,7.91,8.0,3886400.0,6.3008,6.3484,6.277,6.3484,3886400.0
2008-02-22 10:30:00,8.0,8.0,7.94,7.98,3853600.0,6.3484,6.3484,6.3008,6.3325,3853600.0
2008-02-22 11:00:00,7.99,8.05,7.97,8.02,5498000.0,6.3405,6.3881,6.3246,6.3643,5498000.0
2008-02-22 11:30:00,8.03,8.09,8.02,8.06,2234000.0,6.3722,6.4198,6.3643,6.396,2234000.0
2008-02-22 12:00:00,8.06,8.06,8.01,8.02,1312000.0,6.396,6.396,6.3563,6.3643,1312000.0
2008-02-22 12:30:00,8.02,8.03,7.99,7.99,2082800.0,6.3643,6.3722,6.3405,6.3405,2082800.0
2008-02-22 13:00:00,7.99,8.02,7.99,7.99,1189600.0,6.3405,6.3643,6.3405,6.3405,1189600.0
2008-02-22 13:30:00,7.99,8.01,7.96,7.99,1400000.0,6.3405,6.3563,6.3167,6.3405,1400000.0
2008-02-22 14:00:00,8.0,8.0,7.96,7.98,1388400.0,6.3484,6.3484,6.3167,6.3325,1388400.0
2008-02-22 14:30:00,7.98,8.03,7.96,8.0,2396800.0,6.3325,6.3722,6.3167,6.3484,2396800.0
2008-02-22 15:00:00,8.0,8.03,7.97,8.01,2837600.0,6.3484,6.3722,6.3246,6.3563,2837600.0
2008-02-22 15:30:00,8.0,8.13,8.0,8.12,4107600.0,6.3484,6.4516,6.3484,6.4436,4107600.0
2008-02-25 09:30:00,8.13,8.24,8.06,8.06,2787600.0,6.4516,6.5388,6.396,6.396,2787600.0
2008-02-25 10:00:00,8.06,8.13,8.05,8.13,3059600.0,6.396,6.4516,6.3881,6.4516,3059600.0
2008-02-25 10:30:00,8.13,8.17,8.11,8.15,2463200.0,6.4516,6.4833,6.4357,6.4674,2463200.0
2008-02-25 11:00:00,8.15,8.15,8.11,8.12,1420800.0,6.4674,6.4674,6.4357,6.4436,1420800.0
2008-02-25 11:30:00,8.12,8.13,8.08,8.09,1426800.0,6.4436,6.4516,6.4119,6.4198,1426800.0
2008-02-25 12:00:00,8.1,8.13,8.09,8.1,1142800.0,6.4278,6.4516,6.4198,6.4278,1142800.0
2008-02-25 12:30:00,8.1,8.12,8.09,8.1,1306000.0,6.4278,6.4436,6.4198,6.4278,1306000.0
2008-02-25 13:00:00,8.1,8.11,8.06,8.07,1038000.0,6.4278,6.4357,6.396,6.4039,1038000.0
2008-02-25 13:30:00,8.07,8.09,8.03,8.05,2011600.0,6.4039,6.4198,6.3722,6.3881,2011600.0
2008-02-25 14:00:00,8.05,8.12,8.04,8.11,2377200.0,6.3881,6.4436,6.3801,6.4357,2377200.0
2008-02-25 14:30:00,8.11,8.13,8.07,8.1,3288400.0,6.4357,6.4516,6.4039,6.4278,3288400.0
2008-02-25 15:00:00,8.11,8.16,8.09,8.15,3260400.0,6.4357,6.4754,6.4198,6.4674,3260400.0
2008-02-25 15:30:00,8.15,8.21,8.14,8.2,4144400.0,6.4674,6.515,6.4595,6.5071,4144400.0
2008-02-26 09:30:00,8.15,8.26,8.14,8.21,2912400.0,6.4674,6.5547,6.4595,6.515,2912400.0
2008-02-26 10:00:00,8.21,8.27,8.18,8.22,2164000.0,6.515,6.5627,6.4912,6.523,2164000.0
2008-02-26 10:30:00,8.22,8.25,8.19,8.22,2103200.0,6.523,6.5468,6.4992,6.523,2103200.0
2008-02-26 11:00:00,8.22,8.25,8.21,8.24,1364800.0,6.523,6.5468,6.515,6.5388,1364800.0
2008-02-26 11:30:00,8.24,8.26,8.23,8.26,994800.0,6.5388,6.5547,6.5309,6.5547,994800.0
2008-02-26 12:00:00,8.26,8.29,8.24,8.28,2663600.0,6.5547,6.5785,6.5388,6.5706,2663600.0
2008-02-26 12:30:00,8.28,8.28,8.24,8.27,1382400.0,6.5706,6.5706,6.5388,6.5627,1382400.0
2008-02-26 13:00:00,8.27,8.28,8.26,8.27,1188800.0,6.5627,6.5706,6.5547,6.5627,1188800.0
2008-02-26 13:30:00,8.27,8.31,8.26,8.28,1427600.0,6.5627,6.5944,6.5547,6.5706,1427600.0
2008-02-26 14:00:00,8.28,8.31,8.27,8.31,1145200.0,6.5706,6.5944,6.5627,6.5944,1145200.0
2008-02-26 14:30:00,8.31,8.35,8.31,8.35,1554000.0,6.5944,6.6261,6.5944,6.6261,1554000.0
2008-02-26 15:00:00,8.34,8.35,8.28,8.3,2302400.0,6.6182,6.6261,6.5706,6.5865,2302400.0
2008-02-26 15:30:00,8.3,8.34,8.28,8.34,2972800.0,6.5865,6.6182,6.5706,6.6182,2972800.0
2008-02-27 09:30:00,8.29,8.3,8.19,8.26,2588800.0,6.5785,6.5865,6.4992,6.5547,2588800.0
2008-02-27 10:00:00,8.26,8.28,8.22,8.24,2126000.0,6.5547,6.5706,6.523,6.5388,2126000.0
2008-02-27 10:30:00,8.24,8.3,8.22,8.27,2069600.0,6.5388,6.5865,6.523,6.5627,2069600.0
2008-02-27 11:00:00,8.27,8.32,8.26,8.27,1539200.0,6.5627,6.6023,6.5547,6.5627,1539200.0
2008-02-27 11:30:00,8.27,8.29,8.24,8.29,1413200.0,6.5627,6.5785,6.5388,6.5785,1413200.0
2008-02-27 12:00:00,8.29,8.29,8.24,8.24,1175600.0,6.5785,6.5785,6.5388,6.5388,1175600.0
2008-02-27 12:30:00,8.24,8.27,8.24,8.25,1968400.0,6.5388,6.5627,6.5388,6.5468,1968400.0
2008-02-27 13:00:00,8.25,8.26,8.19,8.2,1840000.0,6.5468,6.5547,6.4992,6.5071,1840000.0
2008-02-27 13:30:00,8.22,8.23,8.15,8.2,1902000.0,6.523,6.5309,6.4674,6.5071,1902000.0
2008-02-27 14:00:00,8.2,8.2,8.15,8.16,1860800.0,6.5071,6.5071,6.4674,6.4754,1860800.0
2008-02-27 14:30:00,8.16,8.22,8.15,8.22,1886000.0,6.4754,6.523,6.4674,6.523,1886000.0
2008-02-27 15:00:00,8.22,8.24,8.2,8.23,1828400.0,6.523,6.5388,6.5071,6.5309,1828400.0
2008-02-27 15:30:00,8.23,8.23,8.19,8.2,2305200.0,6.5309,6.5309,6.4992,6.5071,2305200.0
2008-02-28 09:30:00,8.13,8.22,8.12,8.21,2491200.0,6.4516,6.523,6.4436,6.515,2491200.0
2008-02-28 10:00:00,8.22,8.26,8.2,8.26,1634400.0,6.523,6.5547,6.5071,6.5547,1634400.0
2008-02-28 10:30:00,8.26,8.27,8.21,8.23,1220000.0,6.5547,6.5627,6.515,6.5309,1220000.0
2008-02-28 11:00:00,8.23,8.25,8.18,8.19,1631600.0,6.5309,6.5468,6.4912,6.4992,1631600.0
2008-02-28 11:30:00,8.19,8.2,8.16,8.19,1928800.0,6.4992,6.5071,6.4754,6.4992,1928800.0
2008-02-28 12:00:00,8.19,8.21,8.17,8.2,1146400.0,6.4992,6.515,6.4833,6.5071,1146400.0
2008-02-28 12:30:00,8.2,8.23,8.19,8.19,673200.0,6.5071,6.5309,6.4992,6.4992,673200.0
2008-02-28 13:00:00,8.19,8.24,8.17,8.18,717200.0,6.4992,6.5388,6.4833,6.4912,717200.0
2008-02-28 13:30:00,8.18,8.21,8.17,8.2,931200.0,6.4912,6.515,6.4833,6.5071,931200.0
2008-02-28 14:00:00,8.2,8.23,8.18,8.21,800400.0,6.5071,6.5309,6.4912,6.515,800400.0
2008-02-28 14:30:00,8.21,8.21,8.18,8.2,1196800.0,6.515,6.515,6.4912,6.5071,1196800.0
2008-02-28 15:00:00,8.2,8.2,8.14,8.14,1286800.0,6.5071,6.5071,6.4595,6.4595,1286800.0
2008-02-28 15:30:00,8.14,8.18,8.13,8.15,1958800.0,6.4595,6.4912,6.4516,6.4674,1958800.0
2008-02-29 09:30:00,8.04,8.12,8.03,8.07,1793200.0,6.3801,6.4436,6.3722,6.4039,1793200.0
2008-02-29 10:00:00,8.08,8.15,8.08,8.11,1634000.0,6.4119,6.4674,6.4119,6.4357,1634000.0
2008-02-29 10:30:00,8.11,8.18,8.08,8.15,1649200.0,6.4357,6.4912,6.4119,6.4674,1649200.0
2008-02-29 11:00:00,8.15,8.19,8.14,8.16,1010800.0,6.4674,6.4992,6.4595,6.4754,1010800.0
2008-02-29 11:30:00,8.16,8.19,8.16,8.18,957600.0,6.4754,6.4992,6.4754,6.4912,957600.0
2008-02-29 12:00:00,8.18,8.19,8.13,8.18,828800.0,6.4912,6.4992,6.4516,6.4912,828800.0
2008-02-29 12:30:00,8.17,8.17,8.13,8.15,521600.0,6.4833,6.4833,6.4516,6.4674,521600.0
2008-02-29 13:00:00,8.16,8.18,8.14,8.17,989200.0,6.4754,6.4912,6.4595,6.4833,989200.0
2008-02-29 13:30:00,8.17,8.17,8.07,8.08,1564400.0,6.4833,6.4833,6.4039,6.4119,1564400.0
2008-02-29 14:00:00,8.08,8.11,8.07,8.07,1720800.0,6.4119,6.4357,6.4039,6.4039,1720800.0
2008-02-29 14:30:00,8.08,8.08,8.03,8.05,1359600.0,6.4119,6.4119,6.3722,6.3881,1359600.0
2008-02-29 15:00:00,8.05,8.08,8.03,8.06,1476000.0,6.3881,6.4119,6.3722,6.396,1476000.0
2008-02-29 15:30:00,8.05,8.06,7.95,8.0,3193600.0,6.3881,6.396,6.3087,6.3484,3193600.0
2008-03-03 09:30:00,7.98,8.04,7.93,8.01,3362000.0,6.3325,6.3801,6.2928,6.3563,3362000.0
2008-03-03 10:00:00,8.01,8.11,8.0,8.1,3201600.0,6.3563,6.4357,6.3484,6.4278,3201600.0
2008-03-03 10:30:00,8.1,8.1,8.04,8.06,1611200.0,6.4278,6.4278,6.3801,6.396,1611200.0
2008-03-03 11:00:00,8.06,8.08,8.02,8.07,1403600.0,6.396,6.4119,6.3643,6.4039,1403600.0
2008-03-03 11:30:00,8.07,8.11,8.04,8.09,1794800.0,6.4039,6.4357,6.3801,6.4198,1794800.0
2008-03-03 12:00:00,8.09,8.12,8.05,8.11,1149600.0,6.4198,6.4436,6.3881,6.4357,1149600.0
2008-03-03 12:30:00,8.11,8.13,8.09,8.12,1285200.0,6.4357,6.4516,6.4198,6.4436,1285200.0
2008-03-03 13:00:00,8.12,8.15,8.12,8.15,983200.0,6.4436,6.4674,6.4436,6.4674,983200.0
2008-03-03 13:30:00,8.15,8.18,8.1,8.11,2044800.0,6.4674,6.4912,6.4278,6.4357,2044800.0
2008-03-03 14:00:00,8.11,8.11,8.06,8.08,1305200.0,6.4357,6.4357,6.396,6.4119,1305200.0
2008-03-03 14:30:00,8.08,8.1,8.06,8.06,1404800.0,6.4119,6.4278,6.396,6.396,1404800.0
2008-03-03 15:00:00,8.06,8.1,8.06,8.09,1268800.0,6.396,6.4278,6.396,6.4198,1268800.0
2008-03-03 15:30:00,8.09,8.17,8.09,8.16,3622800.0,6.4198,6.4833,6.4198,6.4754,3622800.0
2008-03-04 09:30:00,8.08,8.22,8.08,8.21,2106000.0,6.4119,6.523,6.4119,6.515,2106000.0
2008-03-04 10:00:00,8.21,8.21,8.14,8.2,2119200.0,6.515,6.515,6.4595,6.5071,2119200.0
2008-03-04 10:30:00,8.2,8.21,8.19,8.21,1742800.0,6.5071,6.515,6.4992,6.515,1742800.0
2008-03-04 11:00:00,8.21,8.21,8.16,8.19,2275600.0,6.515,6.515,6.4754,6.4992,2275600.0
2008-03-04 11:30:00,8.19,8.23,8.18,8.18,1663200.0,6.4992,6.5309,6.4912,6.4912,1663200.0
2008-03-04 12:00:00,8.18,8.23,8.18,8.2,1154000.0,6.4912,6.5309,6.4912,6.5071,1154000.0
2008-03-04 12:30:00,8.2,8.23,8.19,8.2,1354400.0,6.5071,6.5309,6.4992,6.5071,1354400.0
2008-03-04 13:00:00,8.2,8.22,8.17,8.2,2332800.0,6.5071,6.523,6.4833,6.5071,2332800.0
2008-03-04 13:30:00,8.2,8.21,8.18,8.18,2654800.0,6.5071,6.515,6.4912,6.4912,2654800.0
2008-03-04 14:00:00,8.18,8.19,8.15,8.18,2694000.0,6.4912,6.4992,6.4674,6.4912,2694000.0
2008-03-04 14:30:00,8.18,8.22,8.17,8.2,2619600.0,6.4912,6.523,6.4833,6.5071,2619600.0
2008-03-04 15:00:00,8.2,8.3,8.19,8.25,4171600.0,6.5071,6.5865,6.4992,6.5468,4171600.0
2008-03-04 15:30:00,8.25,8.34,8.24,8.31,8255200.0,6.5468,6.6182,6.5388,6.5944,8255200.0
2008-03-05 09:30:00,8.35,8.37,8.28,8.36,2243200.0,6.6261,6.642,6.5706,6.6341,2243200.0
2008-03-05 10:00:00,8.36,8.4,8.34,8.35,1956400.0,6.6341,6.6658,6.6182,6.6261,1956400.0
2008-03-05 10:30:00,8.34,8.37,8.28,8.31,1428000.0,6.6182,6.642,6.5706,6.5944,1428000.0
2008-03-05 11:00:00,8.31,8.31,8.25,8.29,1620800.0,6.5944,6.5944,6.5468,6.5785,1620800.0
2008-03-05 11:30:00,8.29,8.3,8.24,8.29,1052800.0,6.5785,6.5865,6.5388,6.5785,1052800.0
2008-03-05 12:00:00,8.28,8.36,8.28,8.29,1852800.0,6.5706,6.6341,6.5706,6.5785,1852800.0
2008-03-05 12:30:00,8.29,8.31,8.24,8.27,1281200.0,6.5785,6.5944,6.5388,6.5627,1281200.0
2008-03-05 13:00:00,8.28,8.28,8.16,8.2,1765200.0,6.5706,6.5706,6.4754,6.5071,1765200.0
2008-03-05 13:30:00,8.2,8.34,8.13,8.2,1442400.0,6.5071,6.6182,6.4516,6.5071,1442400.0
2008-03-05 14:00:00,8.2,8.24,8.18,8.22,989200.0,6.5071,6.5388,6.4912,6.523,989200.0
2008-03-05 14:30:00,8.22,8.24,8.19,8.22,1250400.0,6.523,6.5388,6.4992,6.523,1250400.0
2008-03-05 15:00:00,8.22,8.3,8.21,8.28,1832400.0,6.523,6.5865,6.515,6.5706,1832400.0
2008-03-05 15:30:00,8.28,8.3,8.23,8.26,2956000.0,6.5706,6.5865,6.5309,6.5547,2956000.0
2008-03-06 09:30:00,8.27,8.27,8.01,8.05,3204000.0,6.5627,6.5627,6.3563,6.3881,3204000.0
2008-03-06 10:00:00,8.05,8.05,7.9,7.97,3038000.0,6.3881,6.3881,6.269,6.3246,3038000.0
2008-03-06 10:30:00,7.97,7.98,7.93,7.95,1934800.0,6.3246,6.3325,6.2928,6.3087,1934800.0
2008-03-06 11:00:00,7.95,7.96,7.9,7.94,1624800.0,6.3087,6.3167,6.269,6.3008,1624800.0
2008-03-06 11:30:00,7.94,7.96,7.91,7.92,980800.0,6.3008,6.3167,6.277,6.2849,980800.0
2008-03-06 12:00:00,7.92,7.92,7.86,7.9,1464800.0,6.2849,6.2849,6.2373,6.269,1464800.0
2008-03-06 12:30:00,7.9,7.93,7.89,7.9,891600.0,6.269,6.2928,6.2611,6.269,891600.0
2008-03-06 13:00:00,7.9,7.91,7.88,7.9,931600.0,6.269,6.277,6.2532,6.269,931600.0
2008-03-06 13:30:00,7.9,7.93,7.89,7.93,1152000.0,6.269,6.2928,6.2611,6.2928,1152000.0
2008-03-06 14:00:00,7.93,7.94,7.89,7.89,1134000.0,6.2928,6.3008,6.2611,6.2611,1134000.0
2008-03-06 14:30:00,7.89,7.94,7.88,7.92,1175200.0,6.2611,6.3008,6.2532,6.2849,1175200.0
2008-03-06 15:00:00,7.92,7.94,7.89,7.93,1672000.0,6.2849,6.3008,6.2611,6.2928,1672000.0
2008-03-06 15:30:00,7.93,7.93,7.85,7.85,2643600.0,6.2928,6.2928,6.2294,6.2294,2643600.0
2008-03-07 09:30:00,7.79,7.9,7.7,7.88,2864400.0,6.1818,6.269,6.1103,6.2532,2864400.0
2008-03-07 10:00:00,7.88,7.89,7.75,7.82,2302800.0,6.2532,6.2611,6.15,6.2056,2302800.0
2008-03-07 10:30:00,7.81,7.94,7.81,7.88,1485200.0,6.1976,6.3008,6.1976,6.2532,1485200.0
2008-03-07 11:00:00,7.88,7.88,7.82,7.82,1079200.0,6.2532,6.2532,6.2056,6.2056,1079200.0
2008-03-07 11:30:00,7.82,7.84,7.79,7.82,934800.0,6.2056,6.2214,6.1818,6.2056,934800.0
2008-03-07 12:00:00,7.82,7.83,7.77,7.79,968800.0,6.2056,6.2135,6.1659,6.1818,968800.0
2008-03-07 12:30:00,7.79,7.82,7.78,7.82,1108800.0,6.1818,6.2056,6.1738,6.2056,1108800.0
2008-03-07 13:00:00,7.82,7.83,7.79,7.82,861600.0,6.2056,6.2135,6.1818,6.2056,861600.0
2008-03-07 13:30:00,7.82,7.82,7.77,7.78,1231200.0,6.2056,6.2056,6.1659,6.1738,1231200.0
2008-03-07 14:00:00,7.78,7.82,7.75,7.77,1574800.0,6.1738,6.2056,6.15,6.1659,1574800.0
2008-03-07 14:30:00,7.77,7.81,7.73,7.81,1268400.0,6.1659,6.1976,6.1341,6.1976,1268400.0
2008-03-07 15:00:00,7.81,7.86,7.77,7.81,2664800.0,6.1976,6.2373,6.1659,6.1976,2664800.0
2008-03-07 15:30:00,7.81,7.85,7.78,7.8,2566800.0,6.1976,6.2294,6.1738,6.1897,2566800.0
2008-03-10 09:30:00,7.81,7.88,7.79,7.86,1134000.0,6.1976,6.2532,6.1818,6.2373,1134000.0
2008-03-10 10:00:00,7.86,7.89,7.81,7.85,1572400.0,6.2373,6.2611,6.1976,6.2294,1572400.0
2008-03-10 10:30:00,7.85,7.86,7.78,7.78,1258000.0,6.2294,6.2373,6.1738,6.1738,1258000.0
2008-03-10 11:00:00,7.78,7.81,7.74,7.75,1156800.0,6.1738,6.1976,6.1421,6.15,1156800.0
2008-03-10 11:30:00,7.75,7.8,7.74,7.8,1071600.0,6.15,6.1897,6.1421,6.1897,1071600.0
2008-03-10 12:00:00,7.8,7.82,7.75,7.82,1143200.0,6.1897,6.2056,6.15,6.2056,1143200.0
2008-03-10 12:30:00,7.82,7.87,7.81,7.87,812400.0,6.2056,6.2452,6.1976,6.2452,812400.0
2008-03-10 13:00:00,7.87,7.88,7.85,7.86,643600.0,6.2452,6.2532,6.2294,6.2373,643600.0
2008-03-10 13:30:00,7.86,7.86,7.81,7.81,1078800.0,6.2373,6.2373,6.1976,6.1976,1078800.0
2008-03-10 14:00:00,7.81,7.83,7.74,7.78,1253200.0,6.1976,6.2135,6.1421,6.1738,1253200.0
2008-03-10 14:30:00,7.78,7.82,7.76,7.77,908000.0,6.1738,6.2056,6.1579,6.1659,908000.0
2008-03-10 15:00:00,7.77,7.8,7.75,7.79,1535600.0,6.1659,6.1897,6.15,6.1818,1535600.0
2008-03-10 15:30:00,7.79,7.82,7.75,7.8,3181600.0,6.1818,6.2056,6.15,6.1897,3181600.0
2008-03-11 09:30:00,7.94,8.09,7.9,7.98,2299600.0,6.3008,6.4198,6.269,6.3325,2299600.0
2008-03-11 10:00:00,7.98,8.01,7.92,8.0,1890000.0,6.3325,6.3563,6.2849,6.3484,1890000.0
2008-03-11 10:30:00,8.0,8.0,7.93,7.98,1643200.0,6.3484,6.3484,6.2928,6.3325,1643200.0
2008-03-11 11:00:00,7.98,7.99,7.95,7.97,1866400.0,6.3325,6.3405,6.3087,6.3246,1866400.0
2008-03-11 11:30:00,7.98,7.99,7.91,7.93,2320400.0,6.3325,6.3405,6.277,6.2928,2320400.0
2008-03-11 12:00:00,7.93,8.0,7.93,8.0,1655200.0,6.2928,6.3484,6.2928,6.3484,1655200.0
2008-03-11 12:30:00,8.0,8.0,7.97,7.99,2066400.0,6.3484,6.3484,6.3246,6.3405,2066400.0
2008-03-11 13:00:00,7.99,8.03,7.96,8.02,2960800.0,6.3405,6.3722,6.3167,6.3643,2960800.0
2008-03-11 13:30:00,8.02,8.05,7.99,8.05,1708000.0,6.3643,6.3881,6.3405,6.3881,1708000.0
2008-03-11 14:00:00,8.05,8.06,8.03,8.06,1356800.0,6.3881,6.396,6.3722,6.396,1356800.0
2008-03-11 14:30:00,8.05,8.13,8.05,8.1,2400000.0,6.3881,6.4516,6.3881,6.4278,2400000.0
2008-03-11 15:00:00,8.1,8.14,8.07,8.13,3198400.0,6.4278,6.4595,6.4039,6.4516,3198400.0
2008-03-11 15:30:00,8.13,8.16,8.11,8.15,3599200.0,6.4516,6.4754,6.4357,6.4674,3599200.0
2008-03-12 09:30:00,8.16,8.25,8.11,8.12,2542400.0,6.4754,6.5468,6.4357,6.4436,2542400.0
2008-03-12 10:00:00,8.12,8.19,8.06,8.18,1440800.0,6.4436,6.4992,6.396,6.4912,1440800.0
2008-03-12 10:30:00,8.19,8.25,8.18,8.24,2016800.0,6.4992,6.5468,6.4912,6.5388,2016800.0
2008-03-12 11:00:00,8.24,8.31,8.24,8.28,2607200.0,6.5388,6.5944,6.5388,6.5706,2607200.0
2008-03-12 11:30:00,8.28,8.28,8.21,8.24,2793600.0,6.5706,6.5706,6.515,6.5388,2793600.0
2008-03-12 12:00:00,8.25,8.25,8.22,8.24,1401600.0,6.5468,6.5468,6.523,6.5388,1401600.0
2008-03-12 12:30:00,8.24,8.3,8.23,8.26,1728000.0,6.5388,6.5865,6.5309,6.5547,1728000.0
2008-03-12 13:00:00,8.26,8.3,8.24,8.27,969200.0,6.5547,6.5865,6.5388,6.5627,969200.0
2008-03-12 13:30:00,8.27,8.28,8.22,8.25,1120800.0,6.5627,6.5706,6.523,6.5468,1120800.0
2008-03-12 14:00:00,8.25,8.27,8.22,8.24,1252400.0,6.5468,6.5627,6.523,6.5388,1252400.0
2008-03-12 14:30:00,8.24,8.29,8.24,8.26,1408400.0,6.5388,6.5785,6.5388,6.5547,1408400.0
2008-03-12 15:00:00,8.26,8.27,8.16,8.17,4345200.0,6.5547,6.5627,6.4754,6.4833,4345200.0
2008-03-12 15:30:00,8.17,8.18,8.09,8.12,6295200.0,6.4833,6.4912,6.4198,6.4436,6295200.0
2008-03-13 09:30:00,8.04,8.13,7.98,8.03,4029600.0,6.3801,6.4516,6.3325,6.3722,4029600.0
2008-03-13 10:00:00,8.03,8.14,8.03,8.08,2085200.0,6.3722,6.4595,6.3722,6.4119,2085200.0
2008-03-13 10:30:00,8.08,8.1,8.03,8.05,2590800.0,6.4119,6.4278,6.3722,6.3881,2590800.0
2008-03-13 11:00:00,8.05,8.16,8.04,8.12,2918000.0,6.3881,6.4754,6.3801,6.4436,2918000.0
2008-03-13 11:30:00,8.12,8.13,8.04,8.07,2354000.0,6.4436,6.4516,6.3801,6.4039,2354000.0
2008-03-13 12:00:00,8.08,8.1,8.02,8.03,2394800.0,6.4119,6.4278,6.3643,6.3722,2394800.0
2008-03-13 12:30:00,8.03,8.08,7.97,8.01,2421200.0,6.3722,6.4119,6.3246,6.3563,2421200.0
2008-03-13 13:00:00,8.01,8.09,7.99,8.08,2632800.0,6.3563,6.4198,6.3405,6.4119,2632800.0
2008-03-13 13:30:00,8.08,8.1,8.01,8.07,2073600.0,6.4119,6.4278,6.3563,6.4039,2073600.0
2008-03-13 14:00:00,8.07,8.1,8.04,8.07,3400400.0,6.4039,6.4278,6.3801,6.4039,3400400.0
2008-03-13 14:30:00,8.07,8.08,8.04,8.08,2892000.0,6.4039,6.4119,6.3801,6.4119,2892000.0
2008-03-13 15:00:00,8.08,8.1,8.06,8.08,3629200.0,6.4119,6.4278,6.396,6.4119,3629200.0
2008-03-13 15:30:00,8.08,8.11,8.05,8.1,4351600.0,6.4119,6.4357,6.3881,6.4278,4351600.0
2008-03-14 09:30:00,8.1,8.19,7.94,7.95,2612400.0,6.4278,6.4992,6.3008,6.3087,2612400.0
2008-03-14 10:00:00,7.95,8.12,7.84,8.08,2622400.0,6.3087,6.4436,6.2214,6.4119,2622400.0
2008-03-14 10:30:00,8.08,8.13,8.0,8.1,1947600.0,6.4119,6.4516,6.3484,6.4278,1947600.0
2008-03-14 11:00:00,8.09,8.13,8.05,8.11,1250000.0,6.4198,6.4516,6.3881,6.4357,1250000.0
2008-03-14 11:30:00,8.11,8.22,8.08,8.12,1347200.0,6.4357,6.523,6.4119,6.4436,1347200.0
2008-03-14 12:00:00,8.12,8.13,8.08,8.11,1305200.0,6.4436,6.4516,6.4119,6.4357,1305200.0
2008-03-14 12:30:00,8.11,8.11,8.03,8.06,1667600.0,6.4357,6.4357,6.3722,6.396,1667600.0
2008-03-14 13:00:00,8.06,8.07,8.0,8.03,1305600.0,6.396,6.4039,6.3484,6.3722,1305600.0
2008-03-14 13:30:00,8.03,8.07,8.0,8.01,1206800.0,6.3722,6.4039,6.3484,6.3563,1206800.0
2008-03-14 14:00:00,8.0,8.04,7.96,7.97,1561200.0,6.3484,6.3801,6.3167,6.3246,1561200.0
2008-03-14 14:30:00,7.97,8.0,7.92,7.97,2401600.0,6.3246,6.3484,6.2849,6.3246,2401600.0
2008-03-14 15:00:00,7.96,8.13,7.96,8.1,2345600.0,6.3167,6.4516,6.3167,6.4278,2345600.0
2008-03-14 15:30:00,8.1,8.11,8.01,8.07,2983600.0,6.4278,6.4357,6.3563,6.4039,2983600.0
2008-03-17 09:30:00,7.86,8.04,7.85,7.95,3681600.0,6.2373,6.3801,6.2294,6.3087,3681600.0
2008-03-17 10:00:00,7.96,8.09,7.96,8.03,2292000.0,6.3167,6.4198,6.3167,6.3722,2292000.0
2008-03-17 10:30:00,8.03,8.05,7.93,7.96,2562000.0,6.3722,6.3881,6.2928,6.3167,2562000.0
2008-03-17 11:00:00,7.96,8.01,7.93,7.98,1936400.0,6.3167,6.3563,6.2928,6.3325,1936400.0
2008-03-17 11:30:00,7.98,8.0,7.9,7.91,1470000.0,6.3325,6.3484,6.269,6.277,1470000.0
2008-03-17 12:00:00,7.9,7.94,7.88,7.91,1389200.0,6.269,6.3008,6.2532,6.277,1389200.0
2008-03-17 12:30:00,7.91,7.97,7.89,7.9,1869200.0,6.277,6.3246,6.2611,6.269,1869200.0
2008-03-17 13:00:00,7.9,7.91,7.79,7.81,2912000.0,6.269,6.277,6.1818,6.1976,2912000.0
2008-03-17 13:30:00,7.81,7.86,7.77,7.86,2344400.0,6.1976,6.2373,6.1659,6.2373,2344400.0
2008-03-17 14:00:00,7.86,7.9,7.83,7.86,2417600.0,6.2373,6.269,6.2135,6.2373,2417600.0
2008-03-17 14:30:00,7.86,7.93,7.84,7.91,1872000.0,6.2373,6.2928,6.2214,6.277,1872000.0
2008-03-17 15:00:00,7.91,8.0,7.9,7.96,2486800.0,6.277,6.3484,6.269,6.3167,2486800.0
2008-03-17 15:30:00,7.95,8.01,7.95,7.98,3947600.0,6.3087,6.3563,6.3087,6.3325,3947600.0
2008-03-18 09:30:00,7.99,8.17,7.99,8.13,1995200.0,6.3405,6.4833,6.3405,6.4516,1995200.0
2008-03-18 10:00:00,8.13,8.17,8.12,8.14,1668400.0,6.4516,6.4833,6.4436,6.4595,1668400.0
2008-03-18 10:30:00,8.14,8.17,8.12,8.13,2325600.0,6.4595,6.4833,6.4436,6.4516,2325600.0
2008-03-18 11:00:00,8.12,8.17,8.1,8.12,2264800.0,6.4436,6.4833,6.4278,6.4436,2264800.0
2008-03-18 11:30:00,8.12,8.13,8.09,8.09,1952000.0,6.4436,6.4516,6.4198,6.4198,1952000.0
2008-03-18 12:00:00,8.09,8.12,8.09,8.11,1452400.0,6.4198,6.4436,6.4198,6.4357,1452400.0
2008-03-18 12:30:00,8.12,8.17,8.12,8.17,1637200.0,6.4436,6.4833,6.4436,6.4833,1637200.0
2008-03-18 13:00:00,8.17,8.19,8.15,8.19,962000.0,6.4833,6.4992,6.4674,6.4992,962000.0
2008-03-18 13:30:00,8.19,8.2,8.17,8.19,996800.0,6.4992,6.5071,6.4833,6.4992,996800.0
2008-03-18 14:00:00,8.2,8.2,8.05,8.12,2923600.0,6.5071,6.5071,6.3881,6.4436,2923600.0
2008-03-18 14:30:00,8.12,8.2,8.06,8.19,3574000.0,6.4436,6.5071,6.396,6.4992,3574000.0
2008-03-18 15:00:00,8.19,8.21,8.16,8.2,3360800.0,6.4992,6.515,6.4754,6.5071,3360800.0
2008-03-18 15:30:00,8.19,8.26,8.19,8.25,3847600.0,6.4992,6.5547,6.4992,6.5468,3847600.0
2008-03-19 09:30:00,8.28,8.38,8.15,8.24,2472800.0,6.5706,6.6499,6.4674,6.5388,2472800.0
2008-03-19 10:00:00,8.24,8.26,8.12,8.17,2351600.0,6.5388,6.5547,6.4436,6.4833,2351600.0
2008-03-19 10:30:00,8.16,8.23,8.13,8.19,1885600.0,6.4754,6.5309,6.4516,6.4992,1885600.0
2008-03-19 11:00:00,8.2,8.25,8.17,8.23,1346400.0,6.5071,6.5468,6.4833,6.5309,1346400.0
2008-03-19 11:30:00,8.23,8.24,8.2,8.2,901200.0,6.5309,6.5388,6.5071,6.5071,901200.0
2008-03-19 12:00:00,8.2,8.24,8.17,8.2,1244400.0,6.5071,6.5388,6.4833,6.5071,1244400.0
2008-03-19 12:30:00,8.2,8.22,8.13,8.18,970400.0,6.5071,6.523,6.4516,6.4912,970400.0
2008-03-19 13:00:00,8.18,8.21,8.15,8.16,1034800.0,6.4912,6.515,6.4674,6.4754,1034800.0
2008-03-19 13:30:00,8.15,8.18,8.1,8.13,1294800.0,6.4674,6.4912,6.4278,6.4516,1294800.0
2008-03-19 14:00:00,8.13,8.15,8.09,8.14,1476800.0,6.4516,6.4674,6.4198,6.4595,1476800.0
2008-03-19 14:30:00,8.14,8.17,8.07,8.17,1478800.0,6.4595,6.4833,6.4039,6.4833,1478800.0
2008-03-19 15:00:00,8.17,8.2,8.1,8.12,1588400.0,6.4833,6.5071,6.4278,6.4436,1588400.0
2008-03-19 15:30:00,8.12,8.16,8.08,8.08,3252800.0,6.4436,6.4754,6.4119,6.4119,3252800.0
2008-03-20 09:30:00,8.05,8.26,8.05,8.23,3937600.0,6.3881,6.5547,6.3881,6.5309,3937600.0
2008-03-20 10:00:00,8.24,8.29,8.19,8.27,1817600.0,6.5388,6.5785,6.4992,6.5627,1817600.0
2008-03-20 10:30:00,8.27,8.33,8.24,8.33,1391600.0,6.5627,6.6103,6.5388,6.6103,1391600.0
2008-03-20 11:00:00,8.33,8.34,8.28,8.32,1342000.0,6.6103,6.6182,6.5706,6.6023,1342000.0
2008-03-20 11:30:00,8.33,8.33,8.24,8.25,992000.0,6.6103,6.6103,6.5388,6.5468,992000.0
2008-03-20 12:00:00,8.25,8.29,8.24,8.27,1614800.0,6.5468,6.5785,6.5388,6.5627,1614800.0
2008-03-20 12:30:00,8.27,8.3,8.22,8.23,1228000.0,6.5627,6.5865,6.523,6.5309,1228000.0
2008-03-20 13:00:00,8.23,8.31,8.23,8.3,1078000.0,6.5309,6.5944,6.5309,6.5865,1078000.0
2008-03-20 13:30:00,8.3,8.36,8.3,8.34,1269200.0,6.5865,6.6341,6.5865,6.6182,1269200.0
2008-03-20 14:00:00,8.34,8.38,8.34,8.37,1488800.0,6.6182,6.6499,6.6182,6.642,1488800.0
2008-03-20 14:30:00,8.36,8.44,8.36,8.44,2614800.0,6.6341,6.6976,6.6341,6.6976,2614800.0
2008-03-20 15:00:00,8.44,8.5,8.44,8.49,4218000.0,6.6976,6.7452,6.6976,6.7372,4218000.0
2008-03-20 15:30:00,8.49,8.5,8.08,8.48,6028000.0,6.7372,6.7452,6.4119,6.7293,6028000.0
2008-03-24 09:30:00,8.56,8.56,8.46,8.5,3256000.0,6.7928,6.7928,6.7134,6.7452,3256000.0
2008-03-24 10:00:00,8.5,8.67,8.5,8.63,3172400.0,6.7452,6.8801,6.7452,6.8483,3172400.0
2008-03-24 10:30:00,8.63,8.71,8.61,8.65,2326800.0,6.8483,6.9118,6.8325,6.8642,2326800.0
2008-03-24 11:00:00,8.65,8.72,8.65,8.71,1542800.0,6.8642,6.9198,6.8642,6.9118,1542800.0
2008-03-24 11:30:00,8.72,8.73,8.7,8.71,1634800.0,6.9198,6.9277,6.9039,6.9118,1634800.0
2008-03-24 12:00:00,8.71,8.71,8.65,8.68,1376000.0,6.9118,6.9118,6.8642,6.888,1376000.0
2008-03-24 12:30:00,8.68,8.69,8.64,8.67,1406000.0,6.888,6.8959,6.8563,6.8801,1406000.0
2008-03-24 13:00:00,8.67,8.67,8.63,8.64,756000.0,6.8801,6.8801,6.8483,6.8563,756000.0
2008-03-24 13:30:00,8.63,8.64,8.61,8.62,924000.0,6.8483,6.8563,6.8325,6.8404,924000.0
2008-03-24 14:00:00,8.62,8.63,8.57,8.63,1370800.0,6.8404,6.8483,6.8007,6.8483,1370800.0
2008-03-24 14:30:00,8.63,8.65,8.59,8.59,1428400.0,6.8483,6.8642,6.8166,6.8166,1428400.0
2008-03-24 15:00:00,8.59,8.6,8.55,8.55,2529600.0,6.8166,6.8245,6.7848,6.7848,2529600.0
2008-03-24 15:30:00,8.55,8.62,8.54,8.61,3457600.0,6.7848,6.8404,6.7769,6.8325,3457600.0
2008-03-25 09:30:00,8.62,8.62,8.49,8.53,2733600.0,6.8404,6.8404,6.7372,6.769,2733600.0
2008-03-25 10:00:00,8.53,8.61,8.5,8.58,2488000.0,6.769,6.8325,6.7452,6.8087,2488000.0
2008-03-25 10:30:00,8.58,8.61,8.55,8.57,1747600.0,6.8087,6.8325,6.7848,6.8007,1747600.0
2008-03-25 11:00:00,8.57,8.59,8.53,8.55,1118800.0,6.8007,6.8166,6.769,6.7848,1118800.0
2008-03-25 11:30:00,8.55,8.59,8.49,8.51,1468000.0,6.7848,6.8166,6.7372,6.7531,1468000.0
2008-03-25 12:00:00,8.51,8.58,8.5,8.57,1405600.0,6.7531,6.8087,6.7452,6.8007,1405600.0
2008-03-25 12:30:00,8.56,8.57,8.52,8.52,818400.0,6.7928,6.8007,6.761,6.761,818400.0
2008-03-25 13:00:00,8.52,8.53,8.5,8.52,1054800.0,6.761,6.769,6.7452,6.761,1054800.0
2008-03-25 13:30:00,8.52,8.62,8.52,8.62,1333600.0,6.761,6.8404,6.761,6.8404,1333600.0
2008-03-25 14:00:00,8.61,8.61,8.56,8.57,669600.0,6.8325,6.8325,6.7928,6.8007,669600.0
2008-03-25 14:30:00,8.57,8.63,8.55,8.62,989600.0,6.8007,6.8483,6.7848,6.8404,989600.0
2008-03-25 15:00:00,8.62,8.65,8.59,8.63,1341200.0,6.8404,6.8642,6.8166,6.8483,1341200.0
2008-03-25 15:30:00,8.63,8.64,8.59,8.6,2384000.0,6.8483,6.8563,6.8166,6.8245,2384000.0
2008-03-26 09:30:00,8.59,8.59,8.38,8.43,2066400.0,6.8166,6.8166,6.6499,6.6896,2066400.0
2008-03-26 10:00:00,8.42,8.46,8.4,8.43,1792000.0,6.6817,6.7134,6.6658,6.6896,1792000.0
2008-03-26 10:30:00,8.43,8.43,8.35,8.37,1556800.0,6.6896,6.6896,6.6261,6.642,1556800.0
2008-03-26 11:00:00,8.37,8.4,8.33,8.39,1886400.0,6.642,6.6658,6.6103,6.6579,1886400.0
2008-03-26 11:30:00,8.39,8.42,8.35,8.38,1279600.0,6.6579,6.6817,6.6261,6.6499,1279600.0
2008-03-26 12:00:00,8.38,8.4,8.36,8.38,686800.0,6.6499,6.6658,6.6341,6.6499,686800.0
2008-03-26 12:30:00,8.38,8.41,8.38,8.41,697200.0,6.6499,6.6738,6.6499,6.6738,697200.0
2008-03-26 13:00:00,8.41,8.43,8.4,8.42,581200.0,6.6738,6.6896,6.6658,6.6817,581200.0
2008-03-26 13:30:00,8.42,8.42,8.36,8.36,821600.0,6.6817,6.6817,6.6341,6.6341,821600.0
2008-03-26 14:00:00,8.36,8.38,8.34,8.38,1208800.0,6.6341,6.6499,6.6182,6.6499,1208800.0
2008-03-26 14:30:00,8.38,8.45,8.36,8.45,1283600.0,6.6499,6.7055,6.6341,6.7055,1283600.0
2008-03-26 15:00:00,8.45,8.45,8.39,8.39,1596000.0,6.7055,6.7055,6.6579,6.6579,1596000.0
2008-03-26 15:30:00,8.39,8.41,8.37,8.39,2397600.0,6.6579,6.6738,6.642,6.6579,2397600.0
2008-03-27 09:30:00,8.47,8.53,8.34,8.43,2482000.0,6.7214,6.769,6.6182,6.6896,2482000.0
2008-03-27 10:00:00,8.43,8.48,8.41,8.46,1514400.0,6.6896,6.7293,6.6738,6.7134,1514400.0
2008-03-27 10:30:00,8.45,8.46,8.37,8.38,1430800.0,6.7055,6.7134,6.642,6.6499,1430800.0
2008-03-27 11:00:00,8.38,8.42,8.36,8.37,906400.0,6.6499,6.6817,6.6341,6.642,906400.0
2008-03-27 11:30:00,8.37,8.4,8.37,8.38,1234000.0,6.642,6.6658,6.642,6.6499,1234000.0
2008-03-27 12:00:00,8.38,8.45,8.38,8.45,955200.0,6.6499,6.7055,6.6499,6.7055,955200.0
2008-03-27 12:30:00,8.45,8.46,8.42,8.42,1022000.0,6.7055,6.7134,6.6817,6.6817,1022000.0
2008-03-27 13:00:00,8.42,8.47,8.41,8.44,810800.0,6.6817,6.7214,6.6738,6.6976,810800.0
2008-03-27 13:30:00,8.44,8.44,8.38,8.4,918800.0,6.6976,6.6976,6.6499,6.6658,918800.0
2008-03-27 14:00:00,8.4,8.43,8.38,8.43,968800.0,6.6658,6.6896,6.6499,6.6896,968800.0
2008-03-27 14:30:00,8.42,8.46,8.41,8.42,1333200.0,6.6817,6.7134,6.6738,6.6817,1333200.0
2008-03-27 15:00:00,8.42,8.44,8.38,8.39,1135200.0,6.6817,6.6976,6.6499,6.6579,1135200.0
2008-03-27 15:30:00,8.4,8.4,8.31,8.33,2282800.0,6.6658,6.6658,6.5944,6.6103,2282800.0
2008-03-28 09:30:00,8.08,8.16,8.02,8.12,4923200.0,6.4119,6.4754,6.3643,6.4436,4923200.0
2008-03-28 10:00:00,8.12,8.2,8.11,8.16,1978000.0,6.4436,6.5071,6.4357,6.4754,1978000.0
2008-03-28 10:30:00,8.16,8.17,8.09,8.14,1532400.0,6.4754,6.4833,6.4198,6.4595,1532400.0
2008-03-28 11:00:00,8.14,8.18,8.11,8.18,1337200.0,6.4595,6.4912,6.4357,6.4912,1337200.0
2008-03-28 11:30:00,8.18,8.21,8.16,8.2,1329200.0,6.4912,6.515,6.4754,6.5071,1329200.0
2008-03-28 12:00:00,8.2,8.21,8.18,8.21,1014000.0,6.5071,6.515,6.4912,6.515,1014000.0
2008-03-28 12:30:00,8.21,8.21,8.18,8.2,851600.0,6.515,6.515,6.4912,6.5071,851600.0
2008-03-28 13:00:00,8.2,8.22,8.2,8.22,989600.0,6.5071,6.523,6.5071,6.523,989600.0
2008-03-28 13:30:00,8.22,8.22,8.17,8.2,854800.0,6.523,6.523,6.4833,6.5071,854800.0
2008-03-28 14:00:00,8.2,8.22,8.17,8.18,1210400.0,6.5071,6.523,6.4833,6.4912,1210400.0
2008-03-28 14:30:00,8.18,8.24,8.17,8.24,977200.0,6.4912,6.5388,6.4833,6.5388,977200.0
2008-03-28 15:00:00,8.24,8.24,8.18,8.21,1416000.0,6.5388,6.5388,6.4912,6.515,1416000.0
2008-03-28 15:30:00,8.21,8.21,8.13,8.16,2459600.0,6.515,6.515,6.4516,6.4754,2459600.0
2008-03-31 09:30:00,8.15,8.28,8.11,8.24,3044000.0,6.4674,6.5706,6.4357,6.5388,3044000.0
2008-03-31 10:00:00,8.24,8.24,8.18,8.19,1384400.0,6.5388,6.5388,6.4912,6.4992,1384400.0
2008-03-31 10:30:00,8.19,8.26,8.19,8.24,1297600.0,6.4992,6.5547,6.4992,6.5388,1297600.0
2008-03-31 11:00:00,8.24,8.26,8.22,8.26,1435200.0,6.5388,6.5547,6.523,6.5547,1435200.0
2008-03-31 11:30:00,8.26,8.31,8.25,8.31,1723200.0,6.5547,6.5944,6.5468,6.5944,1723200.0
2008-03-31 12:00:00,8.31,8.33,8.29,8.31,1444000.0,6.5944,6.6103,6.5785,6.5944,1444000.0
2008-03-31 12:30:00,8.31,8.31,8.29,8.31,976000.0,6.5944,6.5944,6.5785,6.5944,976000.0
2008-03-31 13:00:00,8.31,8.31,8.3,8.31,1136800.0,6.5944,6.5944,6.5865,6.5944,1136800.0
2008-03-31 13:30:00,8.31,8.32,8.27,8.28,1663200.0,6.5944,6.6023,6.5627,6.5706,1663200.0
2008-03-31 14:00:00,8.28,8.31,8.25,8.27,1251200.0,6.5706,6.5944,6.5468,6.5627,1251200.0
2008-03-31 14:30:00,8.27,8.28,8.22,8.24,1228000.0,6.5627,6.5706,6.523,6.5388,1228000.0
2008-03-31 15:00:00,8.24,8.27,8.22,8.25,1703200.0,6.5388,6.5627,6.523,6.5468,1703200.0
2008-03-31 15:30:00,8.25,8.31,8.24,8.26,3565600.0,6.5468,6.5944,6.5388,6.5547,3565600.0
2008-04-01 08:00:00,8.27,8.27,8.27,8.27,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2008-04-01 08:30:00,8.27,8.27,8.27,8.27,54400.0,6.5627,6.5627,6.5627,6.5627,54400.0
2008-04-01 09:00:00,8.27,8.27,8.27,8.27,39200.0,6.5627,6.5627,6.5627,6.5627,39200.0
2008-04-01 09:30:00,8.31,8.46,8.04,8.43,3076400.0,6.5944,6.7134,6.3801,6.6896,3076400.0
2008-04-01 10:00:00,8.43,8.47,8.4,8.45,2053200.0,6.6896,6.7214,6.6658,6.7055,2053200.0
2008-04-01 10:30:00,8.45,8.49,8.42,8.47,1394000.0,6.7055,6.7372,6.6817,6.7214,1394000.0
2008-04-01 11:00:00,8.47,8.49,8.45,8.47,1292400.0,6.7214,6.7372,6.7055,6.7214,1292400.0
2008-04-01 11:30:00,8.47,8.5,8.47,8.5,998800.0,6.7214,6.7452,6.7214,6.7452,998800.0
2008-04-01 12:00:00,8.5,8.57,8.49,8.55,1828800.0,6.7452,6.8007,6.7372,6.7848,1828800.0
2008-04-01 12:30:00,8.55,8.56,8.53,8.54,683600.0,6.7848,6.7928,6.769,6.7769,683600.0
2008-04-01 13:00:00,8.53,8.56,8.53,8.55,1016000.0,6.769,6.7928,6.769,6.7848,1016000.0
2008-04-01 13:30:00,8.55,8.56,8.53,8.54,720800.0,6.7848,6.7928,6.769,6.7769,720800.0
2008-04-01 14:00:00,8.54,8.56,8.52,8.52,1786000.0,6.7769,6.7928,6.761,6.761,1786000.0
2008-04-01 14:30:00,8.52,8.59,8.41,8.56,2526800.0,6.761,6.8166,6.6738,6.7928,2526800.0
2008-04-01 15:00:00,8.56,8.58,8.53,8.54,2985200.0,6.7928,6.8087,6.769,6.7769,2985200.0
2008-04-01 15:30:00,8.54,8.55,8.49,8.5,5729600.0,6.7769,6.7848,6.7372,6.7452,5729600.0
2008-04-02 09:30:00,8.54,8.69,8.54,8.58,3490800.0,6.7769,6.8959,6.7769,6.8087,3490800.0
2008-04-02 10:00:00,8.58,8.65,8.56,8.63,3146000.0,6.8087,6.8642,6.7928,6.8483,3146000.0
2008-04-02 10:30:00,8.63,8.71,8.63,8.7,3384000.0,6.8483,6.9118,6.8483,6.9039,3384000.0
2008-04-02 11:00:00,8.7,8.7,8.63,8.63,1672000.0,6.9039,6.9039,6.8483,6.8483,1672000.0
2008-04-02 11:30:00,8.63,8.65,8.61,8.63,1593200.0,6.8483,6.8642,6.8325,6.8483,1593200.0
2008-04-02 12:00:00,8.64,8.65,8.58,8.59,1292000.0,6.8563,6.8642,6.8087,6.8166,1292000.0
2008-04-02 12:30:00,8.59,8.63,8.59,8.62,1046400.0,6.8166,6.8483,6.8166,6.8404,1046400.0
2008-04-02 13:00:00,8.62,8.65,8.59,8.64,967600.0,6.8404,6.8642,6.8166,6.8563,967600.0
2008-04-02 13:30:00,8.64,8.67,8.61,8.65,1429600.0,6.8563,6.8801,6.8325,6.8642,1429600.0
2008-04-02 14:00:00,8.65,8.68,8.61,8.62,1308400.0,6.8642,6.888,6.8325,6.8404,1308400.0
2008-04-02 14:30:00,8.62,8.63,8.58,8.59,1590000.0,6.8404,6.8483,6.8087,6.8166,1590000.0
2008-04-02 15:00:00,8.59,8.61,8.54,8.61,2261200.0,6.8166,6.8325,6.7769,6.8325,2261200.0
2008-04-02 15:30:00,8.61,8.62,8.58,8.6,2463200.0,6.8325,6.8404,6.8087,6.8245,2463200.0
2008-04-03 09:30:00,8.57,8.62,8.48,8.54,2262800.0,6.8007,6.8404,6.7293,6.7769,2262800.0
2008-04-03 10:00:00,8.52,8.57,8.47,8.47,1719600.0,6.761,6.8007,6.7214,6.7214,1719600.0
2008-04-03 10:30:00,8.47,8.5,8.42,8.44,1479600.0,6.7214,6.7452,6.6817,6.6976,1479600.0
2008-04-03 11:00:00,8.44,8.49,8.44,8.49,990400.0,6.6976,6.7372,6.6976,6.7372,990400.0
2008-04-03 11:30:00,8.49,8.5,8.46,8.47,789600.0,6.7372,6.7452,6.7134,6.7214,789600.0
2008-04-03 12:00:00,8.47,8.49,8.45,8.46,549200.0,6.7214,6.7372,6.7055,6.7134,549200.0
2008-04-03 12:30:00,8.46,8.55,8.46,8.54,1291200.0,6.7134,6.7848,6.7134,6.7769,1291200.0
2008-04-03 13:00:00,8.54,8.6,8.52,8.55,951200.0,6.7769,6.8245,6.761,6.7848,951200.0
2008-04-03 13:30:00,8.55,8.56,8.52,8.53,548800.0,6.7848,6.7928,6.761,6.769,548800.0
2008-04-03 14:00:00,8.53,8.57,8.52,8.56,768800.0,6.769,6.8007,6.761,6.7928,768800.0
2008-04-03 14:30:00,8.56,8.57,8.49,8.53,1640400.0,6.7928,6.8007,6.7372,6.769,1640400.0
2008-04-03 15:00:00,8.53,8.54,8.48,8.49,1670000.0,6.769,6.7769,6.7293,6.7372,1670000.0
2008-04-03 15:30:00,8.49,8.52,8.49,8.52,1504400.0,6.7372,6.761,6.7372,6.761,1504400.0
2008-04-04 09:30:00,8.56,8.56,8.47,8.55,1764800.0,6.7928,6.7928,6.7214,6.7848,1764800.0
2008-04-04 10:00:00,8.54,8.56,8.4,8.42,2082400.0,6.7769,6.7928,6.6658,6.6817,2082400.0
2008-04-04 10:30:00,8.42,8.42,8.35,8.37,2027600.0,6.6817,6.6817,6.6261,6.642,2027600.0
2008-04-04 11:00:00,8.37,8.41,8.36,8.4,1858400.0,6.642,6.6738,6.6341,6.6658,1858400.0
2008-04-04 11:30:00,8.4,8.4,8.25,8.26,2682800.0,6.6658,6.6658,6.5468,6.5547,2682800.0
2008-04-04 12:00:00,8.26,8.31,8.2,8.31,3236400.0,6.5547,6.5944,6.5071,6.5944,3236400.0
2008-04-04 12:30:00,8.3,8.35,8.3,8.34,2387200.0,6.5865,6.6261,6.5865,6.6182,2387200.0
2008-04-04 13:00:00,8.34,8.37,8.34,8.36,1748800.0,6.6182,6.642,6.6182,6.6341,1748800.0
2008-04-04 13:30:00,8.36,8.37,8.33,8.36,988800.0,6.6341,6.642,6.6103,6.6341,988800.0
2008-04-04 14:00:00,8.36,8.37,8.32,8.32,1338800.0,6.6341,6.642,6.6023,6.6023,1338800.0
2008-04-04 14:30:00,8.32,8.35,8.3,8.33,2000800.0,6.6023,6.6261,6.5865,6.6103,2000800.0
2008-04-04 15:00:00,8.33,8.34,8.28,8.29,2462400.0,6.6103,6.6182,6.5706,6.5785,2462400.0
2008-04-04 15:30:00,8.28,8.32,8.25,8.28,3742800.0,6.5706,6.6023,6.5468,6.5706,3742800.0
2008-04-07 09:30:00,8.37,8.37,8.04,8.09,4023200.0,6.642,6.642,6.3801,6.4198,4023200.0
2008-04-07 10:00:00,8.09,8.11,8.06,8.07,1817200.0,6.4198,6.4357,6.396,6.4039,1817200.0
2008-04-07 10:30:00,8.07,8.14,8.06,8.13,2190800.0,6.4039,6.4595,6.396,6.4516,2190800.0
2008-04-07 11:00:00,8.13,8.13,8.09,8.13,1635600.0,6.4516,6.4516,6.4198,6.4516,1635600.0
2008-04-07 11:30:00,8.13,8.15,8.11,8.11,1592800.0,6.4516,6.4674,6.4357,6.4357,1592800.0
2008-04-07 12:00:00,8.11,8.13,8.09,8.12,1222000.0,6.4357,6.4516,6.4198,6.4436,1222000.0
2008-04-07 12:30:00,8.12,8.13,8.11,8.13,910800.0,6.4436,6.4516,6.4357,6.4516,910800.0
2008-04-07 13:00:00,8.13,8.13,8.1,8.12,780400.0,6.4516,6.4516,6.4278,6.4436,780400.0
2008-04-07 13:30:00,8.12,8.12,8.08,8.1,1356800.0,6.4436,6.4436,6.4119,6.4278,1356800.0
2008-04-07 14:00:00,8.1,8.12,8.08,8.08,1040800.0,6.4278,6.4436,6.4119,6.4119,1040800.0
2008-04-07 14:30:00,8.08,8.09,8.05,8.06,1194000.0,6.4119,6.4198,6.3881,6.396,1194000.0
2008-04-07 15:00:00,8.06,8.06,8.02,8.06,1552400.0,6.396,6.396,6.3643,6.396,1552400.0
2008-04-07 15:30:00,8.05,8.06,8.01,8.03,2550800.0,6.3881,6.396,6.3563,6.3722,2550800.0
2008-04-08 09:30:00,8.04,8.11,8.03,8.06,1957600.0,6.3801,6.4357,6.3722,6.396,1957600.0
2008-04-08 10:00:00,8.06,8.06,8.02,8.05,1323600.0,6.396,6.396,6.3643,6.3881,1323600.0
2008-04-08 10:30:00,8.04,8.08,8.04,8.06,844400.0,6.3801,6.4119,6.3801,6.396,844400.0
2008-04-08 11:00:00,8.06,8.08,8.05,8.06,424400.0,6.396,6.4119,6.3881,6.396,424400.0
2008-04-08 11:30:00,8.07,8.09,8.04,8.07,1052400.0,6.4039,6.4198,6.3801,6.4039,1052400.0
2008-04-08 12:00:00,8.07,8.07,8.03,8.03,481200.0,6.4039,6.4039,6.3722,6.3722,481200.0
2008-04-08 12:30:00,8.03,8.05,8.02,8.05,675200.0,6.3722,6.3881,6.3643,6.3881,675200.0
2008-04-08 13:00:00,8.05,8.05,8.01,8.01,438400.0,6.3881,6.3881,6.3563,6.3563,438400.0
2008-04-08 13:30:00,8.02,8.04,8.01,8.03,507200.0,6.3643,6.3801,6.3563,6.3722,507200.0
2008-04-08 14:00:00,8.03,8.03,7.97,8.0,1595600.0,6.3722,6.3722,6.3246,6.3484,1595600.0
2008-04-08 14:30:00,8.0,8.05,7.99,8.05,752800.0,6.3484,6.3881,6.3405,6.3881,752800.0
2008-04-08 15:00:00,8.05,8.06,8.03,8.05,1553200.0,6.3881,6.396,6.3722,6.3881,1553200.0
2008-04-08 15:30:00,8.05,8.07,8.03,8.06,2563600.0,6.3881,6.4039,6.3722,6.396,2563600.0
2008-04-09 09:30:00,8.06,8.14,8.01,8.04,1732000.0,6.396,6.4595,6.3563,6.3801,1732000.0
2008-04-09 10:00:00,8.04,8.06,8.03,8.04,1739200.0,6.3801,6.396,6.3722,6.3801,1739200.0
2008-04-09 10:30:00,8.04,8.04,7.94,7.96,1552400.0,6.3801,6.3801,6.3008,6.3167,1552400.0
2008-04-09 11:00:00,7.96,7.98,7.89,7.89,1601600.0,6.3167,6.3325,6.2611,6.2611,1601600.0
2008-04-09 11:30:00,7.89,7.92,7.87,7.91,1423200.0,6.2611,6.2849,6.2452,6.277,1423200.0
2008-04-09 12:00:00,7.91,7.93,7.9,7.91,667600.0,6.277,6.2928,6.269,6.277,667600.0
2008-04-09 12:30:00,7.91,7.93,7.91,7.92,950000.0,6.277,6.2928,6.277,6.2849,950000.0
2008-04-09 13:00:00,7.92,7.93,7.91,7.92,1070000.0,6.2849,6.2928,6.277,6.2849,1070000.0
2008-04-09 13:30:00,7.92,7.98,7.91,7.98,1070000.0,6.2849,6.3325,6.277,6.3325,1070000.0
2008-04-09 14:00:00,7.98,7.99,7.95,7.98,1220400.0,6.3325,6.3405,6.3087,6.3325,1220400.0
2008-04-09 14:30:00,7.99,8.0,7.97,7.99,1501200.0,6.3405,6.3484,6.3246,6.3405,1501200.0
2008-04-09 15:00:00,7.99,8.01,7.96,8.0,1656800.0,6.3405,6.3563,6.3167,6.3484,1656800.0
2008-04-09 15:30:00,8.0,8.03,8.0,8.02,3395200.0,6.3484,6.3722,6.3484,6.3643,3395200.0
2008-04-10 09:30:00,7.77,7.81,7.5,7.57,11204000.0,6.1659,6.1976,5.9516,6.0072,11204000.0
2008-04-10 10:00:00,7.57,7.67,7.55,7.62,6392000.0,6.0072,6.0865,5.9913,6.0468,6392000.0
2008-04-10 10:30:00,7.63,7.71,7.62,7.67,5234800.0,6.0548,6.1183,6.0468,6.0865,5234800.0
2008-04-10 11:00:00,7.68,7.78,7.65,7.77,4389200.0,6.0945,6.1738,6.0707,6.1659,4389200.0
2008-04-10 11:30:00,7.77,7.91,7.76,7.9,4896000.0,6.1659,6.277,6.1579,6.269,4896000.0
2008-04-10 12:00:00,7.9,7.93,7.8,7.8,2316800.0,6.269,6.2928,6.1897,6.1897,2316800.0
2008-04-10 12:30:00,7.8,7.81,7.73,7.74,1433600.0,6.1897,6.1976,6.1341,6.1421,1433600.0
2008-04-10 13:00:00,7.74,7.78,7.74,7.76,1152800.0,6.1421,6.1738,6.1421,6.1579,1152800.0
2008-04-10 13:30:00,7.77,7.82,7.75,7.76,1545200.0,6.1659,6.2056,6.15,6.1579,1545200.0
2008-04-10 14:00:00,7.76,7.78,7.74,7.75,1298800.0,6.1579,6.1738,6.1421,6.15,1298800.0
2008-04-10 14:30:00,7.75,7.76,7.71,7.74,1996000.0,6.15,6.1579,6.1183,6.1421,1996000.0
2008-04-10 15:00:00,7.74,7.76,7.73,7.75,2553600.0,6.1421,6.1579,6.1341,6.15,2553600.0
2008-04-10 15:30:00,7.75,7.75,7.68,7.72,3798800.0,6.15,6.15,6.0945,6.1262,3798800.0
2008-04-11 09:30:00,7.61,7.68,7.6,7.62,3088800.0,6.0389,6.0945,6.031,6.0468,3088800.0
2008-04-11 10:00:00,7.62,7.63,7.58,7.6,2733600.0,6.0468,6.0548,6.0151,6.031,2733600.0
2008-04-11 10:30:00,7.6,7.65,7.58,7.62,2886800.0,6.031,6.0707,6.0151,6.0468,2886800.0
2008-04-11 11:00:00,7.62,7.63,7.6,7.61,3654000.0,6.0468,6.0548,6.031,6.0389,3654000.0
2008-04-11 11:30:00,7.61,7.64,7.61,7.64,2433200.0,6.0389,6.0627,6.0389,6.0627,2433200.0
2008-04-11 12:00:00,7.64,7.66,7.57,7.58,1822800.0,6.0627,6.0786,6.0072,6.0151,1822800.0
2008-04-11 12:30:00,7.58,7.6,7.56,7.57,1321600.0,6.0151,6.031,5.9992,6.0072,1321600.0
2008-04-11 13:00:00,7.57,7.61,7.56,7.59,1491200.0,6.0072,6.0389,5.9992,6.023,1491200.0
2008-04-11 13:30:00,7.59,7.6,7.58,7.6,1418000.0,6.023,6.031,6.0151,6.031,1418000.0
2008-04-11 14:00:00,7.6,7.6,7.55,7.57,1936800.0,6.031,6.031,5.9913,6.0072,1936800.0
2008-04-11 14:30:00,7.57,7.58,7.53,7.54,1727200.0,6.0072,6.0151,5.9754,5.9834,1727200.0
2008-04-11 15:00:00,7.54,7.54,7.51,7.53,1757600.0,5.9834,5.9834,5.9596,5.9754,1757600.0
2008-04-11 15:30:00,7.53,7.54,7.5,7.52,2742400.0,5.9754,5.9834,5.9516,5.9675,2742400.0
2008-04-14 09:30:00,7.56,7.72,7.56,7.72,2550000.0,5.9992,6.1262,5.9992,6.1262,2550000.0
2008-04-14 10:00:00,7.72,7.74,7.68,7.68,1490800.0,6.1262,6.1421,6.0945,6.0945,1490800.0
2008-04-14 10:30:00,7.68,7.74,7.68,7.73,1531200.0,6.0945,6.1421,6.0945,6.1341,1531200.0
2008-04-14 11:00:00,7.73,7.74,7.68,7.68,1303200.0,6.1341,6.1421,6.0945,6.0945,1303200.0
2008-04-14 11:30:00,7.68,7.71,7.68,7.69,915200.0,6.0945,6.1183,6.0945,6.1024,915200.0
2008-04-14 12:00:00,7.69,7.71,7.68,7.71,630400.0,6.1024,6.1183,6.0945,6.1183,630400.0
2008-04-14 12:30:00,7.71,7.75,7.69,7.75,1185600.0,6.1183,6.15,6.1024,6.15,1185600.0
2008-04-14 13:00:00,7.75,7.77,7.73,7.75,736800.0,6.15,6.1659,6.1341,6.15,736800.0
2008-04-14 13:30:00,7.75,7.75,7.72,7.72,778400.0,6.15,6.15,6.1262,6.1262,778400.0
2008-04-14 14:00:00,7.72,7.73,7.69,7.69,798800.0,6.1262,6.1341,6.1024,6.1024,798800.0
2008-04-14 14:30:00,7.7,7.71,7.68,7.69,917600.0,6.1103,6.1183,6.0945,6.1024,917600.0
2008-04-14 15:00:00,7.69,7.7,7.66,7.69,2201200.0,6.1024,6.1103,6.0786,6.1024,2201200.0
2008-04-14 15:30:00,7.69,7.71,7.68,7.7,2041200.0,6.1024,6.1183,6.0945,6.1103,2041200.0
2008-04-15 09:30:00,7.77,7.77,7.64,7.67,2554000.0,6.1659,6.1659,6.0627,6.0865,2554000.0
2008-04-15 10:00:00,7.67,7.71,7.64,7.66,2038400.0,6.0865,6.1183,6.0627,6.0786,2038400.0
2008-04-15 10:30:00,7.66,7.71,7.65,7.68,1194000.0,6.0786,6.1183,6.0707,6.0945,1194000.0
2008-04-15 11:00:00,7.68,7.68,7.62,7.64,1572000.0,6.0945,6.0945,6.0468,6.0627,1572000.0
2008-04-15 11:30:00,7.63,7.63,7.6,7.61,2174400.0,6.0548,6.0548,6.031,6.0389,2174400.0
2008-04-15 12:00:00,7.61,7.64,7.61,7.63,707200.0,6.0389,6.0627,6.0389,6.0548,707200.0
2008-04-15 12:30:00,7.63,7.67,7.63,7.65,724400.0,6.0548,6.0865,6.0548,6.0707,724400.0
2008-04-15 13:00:00,7.65,7.69,7.64,7.69,802400.0,6.0707,6.1024,6.0627,6.1024,802400.0
2008-04-15 13:30:00,7.69,7.7,7.68,7.69,647200.0,6.1024,6.1103,6.0945,6.1024,647200.0
2008-04-15 14:00:00,7.69,7.7,7.63,7.64,1413200.0,6.1024,6.1103,6.0548,6.0627,1413200.0
2008-04-15 14:30:00,7.64,7.67,7.63,7.65,1297600.0,6.0627,6.0865,6.0548,6.0707,1297600.0
2008-04-15 15:00:00,7.66,7.69,7.64,7.65,1688400.0,6.0786,6.1024,6.0627,6.0707,1688400.0
2008-04-15 15:30:00,7.65,7.68,7.61,7.67,2937600.0,6.0707,6.0945,6.0389,6.0865,2937600.0
2008-04-16 09:30:00,7.72,7.77,7.67,7.76,2380800.0,6.1262,6.1659,6.0865,6.1579,2380800.0
2008-04-16 10:00:00,7.76,7.83,7.7,7.79,883600.0,6.1579,6.2135,6.1103,6.1818,883600.0
2008-04-16 10:30:00,7.8,7.81,7.73,7.78,989200.0,6.1897,6.1976,6.1341,6.1738,989200.0
2008-04-16 11:00:00,7.79,7.8,7.75,7.78,739600.0,6.1818,6.1897,6.15,6.1738,739600.0
2008-04-16 11:30:00,7.78,7.82,7.78,7.8,701200.0,6.1738,6.2056,6.1738,6.1897,701200.0
2008-04-16 12:00:00,7.8,7.83,7.69,7.82,607600.0,6.1897,6.2135,6.1024,6.2056,607600.0
2008-04-16 12:30:00,7.83,7.84,7.77,7.78,623200.0,6.2135,6.2214,6.1659,6.1738,623200.0
2008-04-16 13:00:00,7.78,7.78,7.76,7.77,320800.0,6.1738,6.1738,6.1579,6.1659,320800.0
2008-04-16 13:30:00,7.77,7.77,7.74,7.76,440000.0,6.1659,6.1659,6.1421,6.1579,440000.0
2008-04-16 14:00:00,7.77,7.78,7.73,7.77,1242000.0,6.1659,6.1738,6.1341,6.1659,1242000.0
2008-04-16 14:30:00,7.77,7.8,7.77,7.79,588400.0,6.1659,6.1897,6.1659,6.1818,588400.0
2008-04-16 15:00:00,7.79,7.82,7.79,7.81,737200.0,6.1818,6.2056,6.1818,6.1976,737200.0
2008-04-16 15:30:00,7.81,7.82,7.78,7.8,1658800.0,6.1976,6.2056,6.1738,6.1897,1658800.0
2008-04-17 09:30:00,7.77,7.82,7.7,7.74,1106800.0,6.1659,6.2056,6.1103,6.1421,1106800.0
2008-04-17 10:00:00,7.74,7.75,7.7,7.74,1181600.0,6.1421,6.15,6.1103,6.1421,1181600.0
2008-04-17 10:30:00,7.74,7.77,7.73,7.77,674800.0,6.1421,6.1659,6.1341,6.1659,674800.0
2008-04-17 11:00:00,7.77,7.78,7.71,7.74,375200.0,6.1659,6.1738,6.1183,6.1421,375200.0
2008-04-17 11:30:00,7.74,7.75,7.72,7.73,385200.0,6.1421,6.15,6.1262,6.1341,385200.0
2008-04-17 12:00:00,7.73,7.77,7.72,7.76,990800.0,6.1341,6.1659,6.1262,6.1579,990800.0
2008-04-17 12:30:00,7.76,7.77,7.74,7.76,440400.0,6.1579,6.1659,6.1421,6.1579,440400.0
2008-04-17 13:00:00,7.77,7.78,7.76,7.77,409600.0,6.1659,6.1738,6.1579,6.1659,409600.0
2008-04-17 13:30:00,7.78,7.79,7.74,7.75,558000.0,6.1738,6.1818,6.1421,6.15,558000.0
2008-04-17 14:00:00,7.74,7.76,7.73,7.76,481200.0,6.1421,6.1579,6.1341,6.1579,481200.0
2008-04-17 14:30:00,7.76,7.79,7.74,7.74,1220400.0,6.1579,6.1818,6.1421,6.1421,1220400.0
2008-04-17 15:00:00,7.74,7.8,7.74,7.79,1158000.0,6.1421,6.1897,6.1421,6.1818,1158000.0
2008-04-17 15:30:00,7.79,7.83,7.79,7.79,1933200.0,6.1818,6.2135,6.1818,6.1818,1933200.0
2008-04-18 09:30:00,7.91,8.1,7.91,8.03,4070400.0,6.277,6.4278,6.277,6.3722,4070400.0
2008-04-18 10:00:00,8.03,8.06,7.99,8.04,1661200.0,6.3722,6.396,6.3405,6.3801,1661200.0
2008-04-18 10:30:00,8.04,8.08,8.04,8.06,1181600.0,6.3801,6.4119,6.3801,6.396,1181600.0
2008-04-18 11:00:00,8.06,8.08,8.03,8.05,1344000.0,6.396,6.4119,6.3722,6.3881,1344000.0
2008-04-18 11:30:00,8.06,8.06,8.03,8.05,872400.0,6.396,6.396,6.3722,6.3881,872400.0
2008-04-18 12:00:00,8.05,8.06,8.03,8.03,812400.0,6.3881,6.396,6.3722,6.3722,812400.0
2008-04-18 12:30:00,8.03,8.05,8.02,8.04,1040800.0,6.3722,6.3881,6.3643,6.3801,1040800.0
2008-04-18 13:00:00,8.04,8.07,8.04,8.06,909200.0,6.3801,6.4039,6.3801,6.396,909200.0
2008-04-18 13:30:00,8.06,8.07,8.04,8.05,783200.0,6.396,6.4039,6.3801,6.3881,783200.0
2008-04-18 14:00:00,8.05,8.06,8.01,8.01,999600.0,6.3881,6.396,6.3563,6.3563,999600.0
2008-04-18 14:30:00,8.02,8.03,7.98,7.99,1241200.0,6.3643,6.3722,6.3325,6.3405,1241200.0
2008-04-18 15:00:00,7.99,8.0,7.96,7.97,1755600.0,6.3405,6.3484,6.3167,6.3246,1755600.0
2008-04-18 15:30:00,7.97,8.02,7.96,8.01,1979200.0,6.3246,6.3643,6.3167,6.3563,1979200.0
2008-04-21 09:30:00,7.95,7.96,7.88,7.93,1416800.0,6.3087,6.3167,6.2532,6.2928,1416800.0
2008-04-21 10:00:00,7.93,7.95,7.88,7.88,1130000.0,6.2928,6.3087,6.2532,6.2532,1130000.0
2008-04-21 10:30:00,7.88,7.9,7.87,7.87,995600.0,6.2532,6.269,6.2452,6.2452,995600.0
2008-04-21 11:00:00,7.87,7.91,7.86,7.88,817200.0,6.2452,6.277,6.2373,6.2532,817200.0
2008-04-21 11:30:00,7.88,7.89,7.86,7.88,738000.0,6.2532,6.2611,6.2373,6.2532,738000.0
2008-04-21 12:00:00,7.88,7.89,7.87,7.89,814800.0,6.2532,6.2611,6.2452,6.2611,814800.0
2008-04-21 12:30:00,7.89,7.91,7.87,7.88,774400.0,6.2611,6.277,6.2452,6.2532,774400.0
2008-04-21 13:00:00,7.88,7.92,7.88,7.91,804000.0,6.2532,6.2849,6.2532,6.277,804000.0
2008-04-21 13:30:00,7.91,7.92,7.9,7.92,1120000.0,6.277,6.2849,6.269,6.2849,1120000.0
2008-04-21 14:00:00,7.92,7.93,7.91,7.91,1159200.0,6.2849,6.2928,6.277,6.277,1159200.0
2008-04-21 14:30:00,7.91,7.96,7.91,7.95,2140400.0,6.277,6.3167,6.277,6.3087,2140400.0
2008-04-21 15:00:00,7.95,7.98,7.95,7.95,1352400.0,6.3087,6.3325,6.3087,6.3087,1352400.0
2008-04-21 15:30:00,7.96,8.0,7.95,7.96,2146800.0,6.3167,6.3484,6.3087,6.3167,2146800.0
2008-04-22 09:30:00,7.95,7.95,7.85,7.87,1181200.0,6.3087,6.3087,6.2294,6.2452,1181200.0
2008-04-22 10:00:00,7.87,7.91,7.83,7.83,990800.0,6.2452,6.277,6.2135,6.2135,990800.0
2008-04-22 10:30:00,7.83,7.9,7.81,7.9,1304800.0,6.2135,6.269,6.1976,6.269,1304800.0
2008-04-22 11:00:00,7.89,7.91,7.86,7.87,2117600.0,6.2611,6.277,6.2373,6.2452,2117600.0
2008-04-22 11:30:00,7.87,7.88,7.81,7.81,1534800.0,6.2452,6.2532,6.1976,6.1976,1534800.0
2008-04-22 12:00:00,7.81,7.82,7.76,7.77,1406000.0,6.1976,6.2056,6.1579,6.1659,1406000.0
2008-04-22 12:30:00,7.76,7.77,7.72,7.74,890800.0,6.1579,6.1659,6.1262,6.1421,890800.0
2008-04-22 13:00:00,7.74,7.79,7.74,7.78,494800.0,6.1421,6.1818,6.1421,6.1738,494800.0
2008-04-22 13:30:00,7.79,7.83,7.78,7.83,903200.0,6.1818,6.2135,6.1738,6.2135,903200.0
2008-04-22 14:00:00,7.83,7.84,7.8,7.81,1031600.0,6.2135,6.2214,6.1897,6.1976,1031600.0
2008-04-22 14:30:00,7.81,7.84,7.8,7.83,1157600.0,6.1976,6.2214,6.1897,6.2135,1157600.0
2008-04-22 15:00:00,7.83,7.85,7.81,7.84,1137200.0,6.2135,6.2294,6.1976,6.2214,1137200.0
2008-04-22 15:30:00,7.84,7.89,7.83,7.88,1720400.0,6.2214,6.2611,6.2135,6.2532,1720400.0
2008-04-23 09:30:00,7.89,7.9,7.79,7.84,1582400.0,6.2611,6.269,6.1818,6.2214,1582400.0
2008-04-23 10:00:00,7.84,7.98,7.84,7.98,2127200.0,6.2214,6.3325,6.2214,6.3325,2127200.0
2008-04-23 10:30:00,7.98,8.04,7.95,8.0,1351200.0,6.3325,6.3801,6.3087,6.3484,1351200.0
2008-04-23 11:00:00,8.0,8.03,7.99,8.02,748800.0,6.3484,6.3722,6.3405,6.3643,748800.0
2008-04-23 11:30:00,8.02,8.04,8.0,8.0,851600.0,6.3643,6.3801,6.3484,6.3484,851600.0
2008-04-23 12:00:00,8.0,8.0,7.94,7.95,876400.0,6.3484,6.3484,6.3008,6.3087,876400.0
2008-04-23 12:30:00,7.95,7.95,7.88,7.91,1015600.0,6.3087,6.3087,6.2532,6.277,1015600.0
2008-04-23 13:00:00,7.91,7.93,7.9,7.92,560800.0,6.277,6.2928,6.269,6.2849,560800.0
2008-04-23 13:30:00,7.92,7.93,7.89,7.91,742800.0,6.2849,6.2928,6.2611,6.277,742800.0
2008-04-23 14:00:00,7.91,7.92,7.89,7.89,997200.0,6.277,6.2849,6.2611,6.2611,997200.0
2008-04-23 14:30:00,7.89,7.92,7.88,7.89,940800.0,6.2611,6.2849,6.2532,6.2611,940800.0
2008-04-23 15:00:00,7.89,7.95,7.89,7.9,1062400.0,6.2611,6.3087,6.2611,6.269,1062400.0
2008-04-23 15:30:00,7.9,7.93,7.9,7.92,1835200.0,6.269,6.2928,6.269,6.2849,1835200.0
2008-04-24 09:30:00,7.93,8.0,7.9,7.96,1494800.0,6.2928,6.3484,6.269,6.3167,1494800.0
2008-04-24 10:00:00,7.97,7.99,7.93,7.98,1447200.0,6.3246,6.3405,6.2928,6.3325,1447200.0
2008-04-24 10:30:00,7.99,8.01,7.96,7.99,1104800.0,6.3405,6.3563,6.3167,6.3405,1104800.0
2008-04-24 11:00:00,7.99,8.0,7.94,8.0,711200.0,6.3405,6.3484,6.3008,6.3484,711200.0
2008-04-24 11:30:00,7.99,8.05,7.84,7.9,5622400.0,6.3405,6.3881,6.2214,6.269,5622400.0
2008-04-24 12:00:00,7.9,8.01,7.88,7.92,2872000.0,6.269,6.3563,6.2532,6.2849,2872000.0
2008-04-24 12:30:00,7.92,7.99,7.9,7.94,2225200.0,6.2849,6.3405,6.269,6.3008,2225200.0
2008-04-24 13:00:00,7.94,7.98,7.92,7.94,1412800.0,6.3008,6.3325,6.2849,6.3008,1412800.0
2008-04-24 13:30:00,7.94,7.96,7.93,7.95,992400.0,6.3008,6.3167,6.2928,6.3087,992400.0
2008-04-24 14:00:00,7.95,8.01,7.95,8.0,1486400.0,6.3087,6.3563,6.3087,6.3484,1486400.0
2008-04-24 14:30:00,8.0,8.04,7.98,8.04,1700800.0,6.3484,6.3801,6.3325,6.3801,1700800.0
2008-04-24 15:00:00,8.03,8.05,8.0,8.02,2198800.0,6.3722,6.3881,6.3484,6.3643,2198800.0
2008-04-24 15:30:00,8.02,8.03,7.98,7.98,4082400.0,6.3643,6.3722,6.3325,6.3325,4082400.0
2008-04-25 09:30:00,8.04,8.13,8.01,8.07,1058400.0,6.3801,6.4516,6.3563,6.4039,1058400.0
2008-04-25 10:00:00,8.07,8.09,8.01,8.06,1206800.0,6.4039,6.4198,6.3563,6.396,1206800.0
2008-04-25 10:30:00,8.06,8.07,8.02,8.05,1836000.0,6.396,6.4039,6.3643,6.3881,1836000.0
2008-04-25 11:00:00,8.05,8.08,8.0,8.01,1741600.0,6.3881,6.4119,6.3484,6.3563,1741600.0
2008-04-25 11:30:00,8.02,8.08,8.01,8.06,931600.0,6.3643,6.4119,6.3563,6.396,931600.0
2008-04-25 12:00:00,8.07,8.09,8.04,8.09,968000.0,6.4039,6.4198,6.3801,6.4198,968000.0
2008-04-25 12:30:00,8.09,8.1,8.06,8.06,826800.0,6.4198,6.4278,6.396,6.396,826800.0
2008-04-25 13:00:00,8.06,8.08,8.04,8.04,486800.0,6.396,6.4119,6.3801,6.3801,486800.0
2008-04-25 13:30:00,8.04,8.11,8.04,8.11,664400.0,6.3801,6.4357,6.3801,6.4357,664400.0
2008-04-25 14:00:00,8.11,8.14,8.11,8.13,763600.0,6.4357,6.4595,6.4357,6.4516,763600.0
2008-04-25 14:30:00,8.13,8.18,8.12,8.18,1028800.0,6.4516,6.4912,6.4436,6.4912,1028800.0
2008-04-25 15:00:00,8.18,8.25,8.18,8.22,2220400.0,6.4912,6.5468,6.4912,6.523,2220400.0
2008-04-25 15:30:00,8.22,8.25,8.2,8.24,2834800.0,6.523,6.5468,6.5071,6.5388,2834800.0
2008-04-28 09:30:00,8.26,8.27,8.13,8.19,1966000.0,6.5547,6.5627,6.4516,6.4992,1966000.0
2008-04-28 10:00:00,8.19,8.2,8.14,8.18,939600.0,6.4992,6.5071,6.4595,6.4912,939600.0
2008-04-28 10:30:00,8.18,8.21,8.17,8.19,864800.0,6.4912,6.515,6.4833,6.4992,864800.0
2008-04-28 11:00:00,8.19,8.2,8.15,8.17,926800.0,6.4992,6.5071,6.4674,6.4833,926800.0
2008-04-28 11:30:00,8.17,8.19,8.15,8.18,504800.0,6.4833,6.4992,6.4674,6.4912,504800.0
2008-04-28 12:00:00,8.17,8.23,8.17,8.23,662000.0,6.4833,6.5309,6.4833,6.5309,662000.0
2008-04-28 12:30:00,8.23,8.25,8.22,8.24,1147600.0,6.5309,6.5468,6.523,6.5388,1147600.0
2008-04-28 13:00:00,8.24,8.26,8.24,8.25,518800.0,6.5388,6.5547,6.5388,6.5468,518800.0
2008-04-28 13:30:00,8.25,8.27,8.24,8.27,681200.0,6.5468,6.5627,6.5388,6.5627,681200.0
2008-04-28 14:00:00,8.27,8.29,8.27,8.27,1010400.0,6.5627,6.5785,6.5627,6.5627,1010400.0
2008-04-28 14:30:00,8.27,8.27,8.24,8.24,971200.0,6.5627,6.5627,6.5388,6.5388,971200.0
2008-04-28 15:00:00,8.24,8.28,8.24,8.24,1107600.0,6.5388,6.5706,6.5388,6.5388,1107600.0
2008-04-28 15:30:00,8.24,8.25,8.2,8.22,2114400.0,6.5388,6.5468,6.5071,6.523,2114400.0
2008-04-29 09:30:00,8.22,8.32,8.22,8.27,728400.0,6.523,6.6023,6.523,6.5627,728400.0
2008-04-29 10:00:00,8.28,8.31,8.2,8.22,1344800.0,6.5706,6.5944,6.5071,6.523,1344800.0
2008-04-29 10:30:00,8.22,8.25,8.19,8.21,524000.0,6.523,6.5468,6.4992,6.515,524000.0
2008-04-29 11:00:00,8.21,8.22,8.18,8.22,588000.0,6.515,6.523,6.4912,6.523,588000.0
2008-04-29 11:30:00,8.22,8.23,8.2,8.22,655600.0,6.523,6.5309,6.5071,6.523,655600.0
2008-04-29 12:00:00,8.22,8.27,8.21,8.27,530800.0,6.523,6.5627,6.515,6.5627,530800.0
2008-04-29 12:30:00,8.27,8.29,8.26,8.27,697600.0,6.5627,6.5785,6.5547,6.5627,697600.0
2008-04-29 13:00:00,8.26,8.31,8.26,8.31,866000.0,6.5547,6.5944,6.5547,6.5944,866000.0
2008-04-29 13:30:00,8.3,8.35,8.3,8.32,735600.0,6.5865,6.6261,6.5865,6.6023,735600.0
2008-04-29 14:00:00,8.32,8.34,8.32,8.34,860400.0,6.6023,6.6182,6.6023,6.6182,860400.0
2008-04-29 14:30:00,8.34,8.37,8.33,8.35,1243200.0,6.6182,6.642,6.6103,6.6261,1243200.0
2008-04-29 15:00:00,8.35,8.36,8.33,8.33,1071600.0,6.6261,6.6341,6.6103,6.6103,1071600.0
2008-04-29 15:30:00,8.33,8.33,8.3,8.33,1500000.0,6.6103,6.6103,6.5865,6.6103,1500000.0
2008-04-30 09:30:00,8.38,8.41,8.24,8.24,1465200.0,6.6499,6.6738,6.5388,6.5388,1465200.0
2008-04-30 10:00:00,8.24,8.25,8.17,8.2,1169600.0,6.5388,6.5468,6.4833,6.5071,1169600.0
2008-04-30 10:30:00,8.2,8.26,8.2,8.25,1206800.0,6.5071,6.5547,6.5071,6.5468,1206800.0
2008-04-30 11:00:00,8.26,8.28,8.25,8.28,684800.0,6.5547,6.5706,6.5468,6.5706,684800.0
2008-04-30 11:30:00,8.28,8.31,8.27,8.3,1108000.0,6.5706,6.5944,6.5627,6.5865,1108000.0
2008-04-30 12:00:00,8.29,8.3,8.27,8.29,522800.0,6.5785,6.5865,6.5627,6.5785,522800.0
2008-04-30 12:30:00,8.29,8.29,8.25,8.25,755200.0,6.5785,6.5785,6.5468,6.5468,755200.0
2008-04-30 13:00:00,8.25,8.28,8.25,8.27,446400.0,6.5468,6.5706,6.5468,6.5627,446400.0
2008-04-30 13:30:00,8.27,8.28,8.25,8.28,556000.0,6.5627,6.5706,6.5468,6.5706,556000.0
2008-04-30 14:00:00,8.28,8.34,8.2,8.27,1893600.0,6.5706,6.6182,6.5071,6.5627,1893600.0
2008-04-30 14:30:00,8.27,8.28,8.1,8.1,2766800.0,6.5627,6.5706,6.4278,6.4278,2766800.0
2008-04-30 15:00:00,8.1,8.13,8.05,8.06,1854400.0,6.4278,6.4516,6.3881,6.396,1854400.0
2008-04-30 15:30:00,8.06,8.08,8.01,8.06,4010800.0,6.396,6.4119,6.3563,6.396,4010800.0
2008-05-01 09:30:00,7.96,8.07,7.87,7.98,2020000.0,6.3167,6.4039,6.2452,6.3325,2020000.0
2008-05-01 10:00:00,7.98,8.06,7.98,8.06,818400.0,6.3325,6.396,6.3325,6.396,818400.0
2008-05-01 10:30:00,8.06,8.17,8.05,8.16,956000.0,6.396,6.4833,6.3881,6.4754,956000.0
2008-05-01 11:00:00,8.16,8.22,8.15,8.17,1194800.0,6.4754,6.523,6.4674,6.4833,1194800.0
2008-05-01 11:30:00,8.17,8.3,8.16,8.26,1171600.0,6.4833,6.5865,6.4754,6.5547,1171600.0
2008-05-01 12:00:00,8.26,8.31,8.25,8.29,850400.0,6.5547,6.5944,6.5468,6.5785,850400.0
2008-05-01 12:30:00,8.29,8.36,8.29,8.32,1241600.0,6.5785,6.6341,6.5785,6.6023,1241600.0
2008-05-01 13:00:00,8.33,8.33,8.26,8.27,1118800.0,6.6103,6.6103,6.5547,6.5627,1118800.0
2008-05-01 13:30:00,8.27,8.29,8.22,8.24,955200.0,6.5627,6.5785,6.523,6.5388,955200.0
2008-05-01 14:00:00,8.24,8.28,8.23,8.24,751600.0,6.5388,6.5706,6.5309,6.5388,751600.0
2008-05-01 14:30:00,8.24,8.28,8.24,8.25,832400.0,6.5388,6.5706,6.5388,6.5468,832400.0
2008-05-01 15:00:00,8.25,8.27,8.24,8.26,962800.0,6.5468,6.5627,6.5388,6.5547,962800.0
2008-05-01 15:30:00,8.26,8.26,8.22,8.24,2262000.0,6.5547,6.5547,6.523,6.5388,2262000.0
2008-05-02 09:30:00,8.35,8.45,8.27,8.32,2090400.0,6.6261,6.7055,6.5627,6.6023,2090400.0
2008-05-02 10:00:00,8.32,8.34,8.17,8.17,3005600.0,6.6023,6.6182,6.4833,6.4833,3005600.0
2008-05-02 10:30:00,8.17,8.19,8.09,8.1,2404400.0,6.4833,6.4992,6.4198,6.4278,2404400.0
2008-05-02 11:00:00,8.1,8.15,8.1,8.12,1281600.0,6.4278,6.4674,6.4278,6.4436,1281600.0
2008-05-02 11:30:00,8.12,8.14,8.09,8.1,1097600.0,6.4436,6.4595,6.4198,6.4278,1097600.0
2008-05-02 12:00:00,8.1,8.15,8.08,8.1,1561200.0,6.4278,6.4674,6.4119,6.4278,1561200.0
2008-05-02 12:30:00,8.1,8.11,8.06,8.09,851200.0,6.4278,6.4357,6.396,6.4198,851200.0
2008-05-02 13:00:00,8.09,8.09,8.06,8.06,1589200.0,6.4198,6.4198,6.396,6.396,1589200.0
2008-05-02 13:30:00,8.06,8.1,8.06,8.1,1094800.0,6.396,6.4278,6.396,6.4278,1094800.0
2008-05-02 14:00:00,8.1,8.11,8.05,8.06,1951200.0,6.4278,6.4357,6.3881,6.396,1951200.0
2008-05-02 14:30:00,8.06,8.11,8.05,8.08,1470000.0,6.396,6.4357,6.3881,6.4119,1470000.0
2008-05-02 15:00:00,8.08,8.11,8.06,8.06,1499600.0,6.4119,6.4357,6.396,6.396,1499600.0
2008-05-02 15:30:00,8.06,8.06,8.01,8.03,3629200.0,6.396,6.396,6.3563,6.3722,3629200.0
2008-05-05 09:30:00,7.97,8.06,7.9,7.97,1950800.0,6.3246,6.396,6.269,6.3246,1950800.0
2008-05-05 10:00:00,7.97,8.0,7.93,7.96,1676400.0,6.3246,6.3484,6.2928,6.3167,1676400.0
2008-05-05 10:30:00,7.97,8.02,7.96,7.98,1083600.0,6.3246,6.3643,6.3167,6.3325,1083600.0
2008-05-05 11:00:00,7.98,8.01,7.97,7.97,1199200.0,6.3325,6.3563,6.3246,6.3246,1199200.0
2008-05-05 11:30:00,7.97,7.99,7.91,7.91,2154400.0,6.3246,6.3405,6.277,6.277,2154400.0
2008-05-05 12:00:00,7.91,7.91,7.87,7.88,1439600.0,6.277,6.277,6.2452,6.2532,1439600.0
2008-05-05 12:30:00,7.88,7.88,7.86,7.88,2668400.0,6.2532,6.2532,6.2373,6.2532,2668400.0
2008-05-05 13:00:00,7.88,7.88,7.86,7.87,1317200.0,6.2532,6.2532,6.2373,6.2452,1317200.0
2008-05-05 13:30:00,7.87,7.89,7.87,7.87,2099600.0,6.2452,6.2611,6.2452,6.2452,2099600.0
2008-05-05 14:00:00,7.87,7.87,7.86,7.87,1488000.0,6.2452,6.2452,6.2373,6.2452,1488000.0
2008-05-05 14:30:00,7.87,7.87,7.83,7.85,1675600.0,6.2452,6.2452,6.2135,6.2294,1675600.0
2008-05-05 15:00:00,7.85,7.87,7.84,7.85,1624000.0,6.2294,6.2452,6.2214,6.2294,1624000.0
2008-05-05 15:30:00,7.85,7.88,7.84,7.86,2537600.0,6.2294,6.2532,6.2214,6.2373,2537600.0
2008-05-06 09:30:00,7.84,7.86,7.77,7.86,1822000.0,6.2428,6.2587,6.187,6.2587,1822000.0
2008-05-06 10:00:00,7.86,7.88,7.82,7.86,1325200.0,6.2587,6.2746,6.2269,6.2587,1325200.0
2008-05-06 10:30:00,7.86,7.93,7.85,7.91,1265600.0,6.2587,6.3145,6.2508,6.2985,1265600.0
2008-05-06 11:00:00,7.91,7.97,7.89,7.96,1947600.0,6.2985,6.3463,6.2826,6.3383,1947600.0
2008-05-06 11:30:00,7.96,7.97,7.92,7.95,587200.0,6.3383,6.3463,6.3065,6.3304,587200.0
2008-05-06 12:00:00,7.95,8.02,7.94,7.99,666800.0,6.3304,6.3861,6.3224,6.3622,666800.0
2008-05-06 12:30:00,7.99,8.03,7.99,8.0,926400.0,6.3622,6.3941,6.3622,6.3702,926400.0
2008-05-06 13:00:00,8.01,8.01,7.98,7.99,653600.0,6.3782,6.3782,6.3543,6.3622,653600.0
2008-05-06 13:30:00,7.99,8.0,7.96,7.99,772400.0,6.3622,6.3702,6.3383,6.3622,772400.0
2008-05-06 14:00:00,7.99,8.0,7.95,8.0,1013200.0,6.3622,6.3702,6.3304,6.3702,1013200.0
2008-05-06 14:30:00,8.0,8.05,7.99,8.03,1269600.0,6.3702,6.41,6.3622,6.3941,1269600.0
2008-05-06 15:00:00,8.03,8.05,8.02,8.02,1064800.0,6.3941,6.41,6.3861,6.3861,1064800.0
2008-05-06 15:30:00,8.02,8.06,8.0,8.02,2392400.0,6.3861,6.418,6.3702,6.3861,2392400.0
2008-05-07 09:30:00,8.02,8.11,7.95,8.03,1326800.0,6.3861,6.4578,6.3304,6.3941,1326800.0
2008-05-07 10:00:00,8.03,8.04,7.99,8.0,968800.0,6.3941,6.402,6.3622,6.3702,968800.0
2008-05-07 10:30:00,8.0,8.13,8.0,8.04,1782000.0,6.3702,6.4737,6.3702,6.402,1782000.0
2008-05-07 11:00:00,8.04,8.06,8.03,8.04,542800.0,6.402,6.418,6.3941,6.402,542800.0
2008-05-07 11:30:00,8.04,8.06,8.02,8.05,670000.0,6.402,6.418,6.3861,6.41,670000.0
2008-05-07 12:00:00,8.05,8.07,8.05,8.06,762800.0,6.41,6.4259,6.41,6.418,762800.0
2008-05-07 12:30:00,8.06,8.09,8.06,8.07,598000.0,6.418,6.4419,6.418,6.4259,598000.0
2008-05-07 13:00:00,8.07,8.08,8.01,8.03,1366800.0,6.4259,6.4339,6.3782,6.3941,1366800.0
2008-05-07 13:30:00,8.03,8.05,7.98,8.0,902000.0,6.3941,6.41,6.3543,6.3702,902000.0
2008-05-07 14:00:00,8.0,8.01,7.97,7.97,779600.0,6.3702,6.3782,6.3463,6.3463,779600.0
2008-05-07 14:30:00,7.97,7.97,7.93,7.96,966800.0,6.3463,6.3463,6.3145,6.3383,966800.0
2008-05-07 15:00:00,7.96,7.99,7.94,7.98,1193200.0,6.3383,6.3622,6.3224,6.3543,1193200.0
2008-05-07 15:30:00,7.98,7.99,7.93,7.95,2413600.0,6.3543,6.3622,6.3145,6.3304,2413600.0
2008-05-08 09:30:00,8.01,8.09,7.81,7.9,2724400.0,6.3782,6.4419,6.2189,6.2906,2724400.0
2008-05-08 10:00:00,7.9,7.9,7.7,7.75,3846400.0,6.2906,6.2906,6.1313,6.1711,3846400.0
2008-05-08 10:30:00,7.75,7.76,7.71,7.75,1721600.0,6.1711,6.1791,6.1393,6.1711,1721600.0
2008-05-08 11:00:00,7.75,7.89,7.75,7.87,3057600.0,6.1711,6.2826,6.1711,6.2667,3057600.0
2008-05-08 11:30:00,7.87,7.89,7.85,7.87,1758000.0,6.2667,6.2826,6.2508,6.2667,1758000.0
2008-05-08 12:00:00,7.87,7.87,7.82,7.83,974800.0,6.2667,6.2667,6.2269,6.2348,974800.0
2008-05-08 12:30:00,7.83,7.83,7.77,7.79,1104800.0,6.2348,6.2348,6.187,6.203,1104800.0
2008-05-08 13:00:00,7.79,7.85,7.75,7.85,855600.0,6.203,6.2508,6.1711,6.2508,855600.0
2008-05-08 13:30:00,7.85,7.88,7.83,7.87,2034800.0,6.2508,6.2746,6.2348,6.2667,2034800.0
2008-05-08 14:00:00,7.87,7.87,7.82,7.83,1976800.0,6.2667,6.2667,6.2269,6.2348,1976800.0
2008-05-08 14:30:00,7.82,7.84,7.79,7.8,1522400.0,6.2269,6.2428,6.203,6.2109,1522400.0
2008-05-08 15:00:00,7.8,7.81,7.73,7.73,3492400.0,6.2109,6.2189,6.1552,6.1552,3492400.0
2008-05-08 15:30:00,7.73,7.76,7.72,7.75,4144000.0,6.1552,6.1791,6.1472,6.1711,4144000.0
2008-05-09 09:30:00,7.7,7.77,7.62,7.71,2691600.0,6.1313,6.187,6.0676,6.1393,2691600.0
2008-05-09 10:00:00,7.71,7.82,7.71,7.8,2373600.0,6.1393,6.2269,6.1393,6.2109,2373600.0
2008-05-09 10:30:00,7.79,7.9,7.79,7.84,2696400.0,6.203,6.2906,6.203,6.2428,2696400.0
2008-05-09 11:00:00,7.85,7.85,7.78,7.78,1566800.0,6.2508,6.2508,6.195,6.195,1566800.0
2008-05-09 11:30:00,7.78,7.82,7.78,7.81,1053600.0,6.195,6.2269,6.195,6.2189,1053600.0
2008-05-09 12:00:00,7.81,7.83,7.8,7.82,805200.0,6.2189,6.2348,6.2109,6.2269,805200.0
2008-05-09 12:30:00,7.82,7.85,7.82,7.85,842800.0,6.2269,6.2508,6.2269,6.2508,842800.0
2008-05-09 13:00:00,7.85,7.85,7.77,7.79,1046000.0,6.2508,6.2508,6.187,6.203,1046000.0
2008-05-09 13:30:00,7.79,7.84,7.77,7.84,840800.0,6.203,6.2428,6.187,6.2428,840800.0
2008-05-09 14:00:00,7.84,7.84,7.77,7.78,1258000.0,6.2428,6.2428,6.187,6.195,1258000.0
2008-05-09 14:30:00,7.78,7.78,7.74,7.74,1339600.0,6.195,6.195,6.1632,6.1632,1339600.0
2008-05-09 15:00:00,7.74,7.79,7.74,7.79,1265600.0,6.1632,6.203,6.1632,6.203,1265600.0
2008-05-09 15:30:00,7.79,7.81,7.76,7.76,1920800.0,6.203,6.2189,6.1791,6.1791,1920800.0
2008-05-12 09:30:00,7.74,7.92,7.74,7.88,2087600.0,6.1632,6.3065,6.1632,6.2746,2087600.0
2008-05-12 10:00:00,7.88,7.97,7.87,7.94,1199600.0,6.2746,6.3463,6.2667,6.3224,1199600.0
2008-05-12 10:30:00,7.94,7.98,7.92,7.98,1078000.0,6.3224,6.3543,6.3065,6.3543,1078000.0
2008-05-12 11:00:00,7.98,8.02,7.98,7.99,900000.0,6.3543,6.3861,6.3543,6.3622,900000.0
2008-05-12 11:30:00,7.99,8.06,7.99,8.0,1044800.0,6.3622,6.418,6.3622,6.3702,1044800.0
2008-05-12 12:00:00,8.0,8.03,8.0,8.01,841200.0,6.3702,6.3941,6.3702,6.3782,841200.0
2008-05-12 12:30:00,8.01,8.01,7.98,7.98,899200.0,6.3782,6.3782,6.3543,6.3543,899200.0
2008-05-12 13:00:00,7.97,7.98,7.92,7.92,1524000.0,6.3463,6.3543,6.3065,6.3065,1524000.0
2008-05-12 13:30:00,7.92,7.97,7.91,7.96,763600.0,6.3065,6.3463,6.2985,6.3383,763600.0
2008-05-12 14:00:00,7.96,8.01,7.96,8.0,870400.0,6.3383,6.3782,6.3383,6.3702,870400.0
2008-05-12 14:30:00,8.0,8.07,8.0,8.05,1166000.0,6.3702,6.4259,6.3702,6.41,1166000.0
2008-05-12 15:00:00,8.05,8.1,8.04,8.08,1664800.0,6.41,6.4498,6.402,6.4339,1664800.0
2008-05-12 15:30:00,8.08,8.1,8.03,8.04,3867600.0,6.4339,6.4498,6.3941,6.402,3867600.0
2008-05-13 09:30:00,8.08,8.08,7.58,7.72,7642800.0,6.4339,6.4339,6.0358,6.1472,7642800.0
2008-05-13 10:00:00,7.72,7.73,7.63,7.7,7080000.0,6.1472,6.1552,6.0756,6.1313,7080000.0
2008-05-13 10:30:00,7.7,7.71,7.65,7.65,3666400.0,6.1313,6.1393,6.0915,6.0915,3666400.0
2008-05-13 11:00:00,7.65,7.71,7.64,7.68,3396000.0,6.0915,6.1393,6.0835,6.1154,3396000.0
2008-05-13 11:30:00,7.68,7.72,7.67,7.7,3016800.0,6.1154,6.1472,6.1074,6.1313,3016800.0
2008-05-13 12:00:00,7.7,7.72,7.68,7.69,1792000.0,6.1313,6.1472,6.1154,6.1233,1792000.0
2008-05-13 12:30:00,7.69,7.73,7.68,7.72,2977200.0,6.1233,6.1552,6.1154,6.1472,2977200.0
2008-05-13 13:00:00,7.72,7.73,7.7,7.7,2171600.0,6.1472,6.1552,6.1313,6.1313,2171600.0
2008-05-13 13:30:00,7.7,7.72,7.69,7.69,1756800.0,6.1313,6.1472,6.1233,6.1233,1756800.0
2008-05-13 14:00:00,7.69,7.71,7.66,7.67,1136400.0,6.1233,6.1393,6.0995,6.1074,1136400.0
2008-05-13 14:30:00,7.67,7.67,7.65,7.67,1733200.0,6.1074,6.1074,6.0915,6.1074,1733200.0
2008-05-13 15:00:00,7.66,7.67,7.63,7.66,2164400.0,6.0995,6.1074,6.0756,6.0995,2164400.0
2008-05-13 15:30:00,7.65,7.7,7.65,7.67,4655600.0,6.0915,6.1313,6.0915,6.1074,4655600.0
2008-05-14 09:30:00,7.71,7.87,7.71,7.82,3242400.0,6.1393,6.2667,6.1393,6.2269,3242400.0
2008-05-14 10:00:00,7.83,7.89,7.79,7.88,2283200.0,6.2348,6.2826,6.203,6.2746,2283200.0
2008-05-14 10:30:00,7.87,7.93,7.85,7.93,1914800.0,6.2667,6.3145,6.2508,6.3145,1914800.0
2008-05-14 11:00:00,7.93,7.96,7.9,7.96,1693600.0,6.3145,6.3383,6.2906,6.3383,1693600.0
2008-05-14 11:30:00,7.96,8.0,7.95,7.98,1526000.0,6.3383,6.3702,6.3304,6.3543,1526000.0
2008-05-14 12:00:00,7.98,7.99,7.94,7.94,1075200.0,6.3543,6.3622,6.3224,6.3224,1075200.0
2008-05-14 12:30:00,7.95,7.95,7.9,7.93,1117600.0,6.3304,6.3304,6.2906,6.3145,1117600.0
2008-05-14 13:00:00,7.93,7.95,7.92,7.92,812000.0,6.3145,6.3304,6.3065,6.3065,812000.0
2008-05-14 13:30:00,7.92,7.93,7.89,7.89,1288400.0,6.3065,6.3145,6.2826,6.2826,1288400.0
2008-05-14 14:00:00,7.89,7.91,7.87,7.9,1789600.0,6.2826,6.2985,6.2667,6.2906,1789600.0
2008-05-14 14:30:00,7.9,7.91,7.88,7.88,1090000.0,6.2906,6.2985,6.2746,6.2746,1090000.0
2008-05-14 15:00:00,7.88,7.92,7.87,7.9,2364800.0,6.2746,6.3065,6.2667,6.2906,2364800.0
2008-05-14 15:30:00,7.9,7.9,7.85,7.85,3604800.0,6.2906,6.2906,6.2508,6.2508,3604800.0
2008-05-15 09:30:00,7.87,7.87,7.76,7.83,2185600.0,6.2667,6.2667,6.1791,6.2348,2185600.0
2008-05-15 10:00:00,7.83,7.87,7.81,7.85,1733200.0,6.2348,6.2667,6.2189,6.2508,1733200.0
2008-05-15 10:30:00,7.85,7.9,7.84,7.89,958800.0,6.2508,6.2906,6.2428,6.2826,958800.0
2008-05-15 11:00:00,7.89,7.92,7.84,7.85,978800.0,6.2826,6.3065,6.2428,6.2508,978800.0
2008-05-15 11:30:00,7.85,7.88,7.85,7.87,570400.0,6.2508,6.2746,6.2508,6.2667,570400.0
2008-05-15 12:00:00,7.87,7.95,7.87,7.94,1183200.0,6.2667,6.3304,6.2667,6.3224,1183200.0
2008-05-15 12:30:00,7.94,7.98,7.92,7.96,847200.0,6.3224,6.3543,6.3065,6.3383,847200.0
2008-05-15 13:00:00,7.96,7.99,7.94,7.95,1075600.0,6.3383,6.3622,6.3224,6.3304,1075600.0
2008-05-15 13:30:00,7.95,7.96,7.92,7.94,1066400.0,6.3304,6.3383,6.3065,6.3224,1066400.0
2008-05-15 14:00:00,7.95,7.98,7.94,7.94,1607600.0,6.3304,6.3543,6.3224,6.3224,1607600.0
2008-05-15 14:30:00,7.94,7.98,7.94,7.96,974000.0,6.3224,6.3543,6.3224,6.3383,974000.0
2008-05-15 15:00:00,7.96,7.98,7.95,7.98,1204400.0,6.3383,6.3543,6.3304,6.3543,1204400.0
2008-05-15 15:30:00,7.98,8.02,7.96,8.01,3116800.0,6.3543,6.3861,6.3383,6.3782,3116800.0
2008-05-16 09:30:00,8.12,8.12,7.84,7.88,4217200.0,6.4657,6.4657,6.2428,6.2746,4217200.0
2008-05-16 10:00:00,7.88,7.93,7.86,7.93,1739600.0,6.2746,6.3145,6.2587,6.3145,1739600.0
2008-05-16 10:30:00,7.93,7.94,7.88,7.88,1271200.0,6.3145,6.3224,6.2746,6.2746,1271200.0
2008-05-16 11:00:00,7.88,7.92,7.88,7.89,1300400.0,6.2746,6.3065,6.2746,6.2826,1300400.0
2008-05-16 11:30:00,7.89,7.93,7.88,7.91,946800.0,6.2826,6.3145,6.2746,6.2985,946800.0
2008-05-16 12:00:00,7.91,7.92,7.89,7.92,756400.0,6.2985,6.3065,6.2826,6.3065,756400.0
2008-05-16 12:30:00,7.91,7.95,7.91,7.94,854000.0,6.2985,6.3304,6.2985,6.3224,854000.0
2008-05-16 13:00:00,7.94,7.98,7.94,7.95,918000.0,6.3224,6.3543,6.3224,6.3304,918000.0
2008-05-16 13:30:00,7.94,7.95,7.89,7.9,1296000.0,6.3224,6.3304,6.2826,6.2906,1296000.0
2008-05-16 14:00:00,7.9,7.95,7.89,7.94,1740000.0,6.2906,6.3304,6.2826,6.3224,1740000.0
2008-05-16 14:30:00,7.94,7.98,7.93,7.96,1555200.0,6.3224,6.3543,6.3145,6.3383,1555200.0
2008-05-16 15:00:00,7.96,7.96,7.94,7.95,1641200.0,6.3383,6.3383,6.3224,6.3304,1641200.0
2008-05-16 15:30:00,7.95,7.97,7.94,7.96,2108800.0,6.3304,6.3463,6.3224,6.3383,2108800.0
2008-05-19 09:30:00,7.95,7.97,7.88,7.95,1242400.0,6.3304,6.3463,6.2746,6.3304,1242400.0
2008-05-19 10:00:00,7.95,7.97,7.92,7.95,813600.0,6.3304,6.3463,6.3065,6.3304,813600.0
2008-05-19 10:30:00,7.95,8.0,7.94,7.95,737600.0,6.3304,6.3702,6.3224,6.3304,737600.0
2008-05-19 11:00:00,7.95,8.03,7.95,8.02,659200.0,6.3304,6.3941,6.3304,6.3861,659200.0
2008-05-19 11:30:00,8.02,8.02,7.97,7.98,700800.0,6.3861,6.3861,6.3463,6.3543,700800.0
2008-05-19 12:00:00,7.98,7.98,7.96,7.98,487200.0,6.3543,6.3543,6.3383,6.3543,487200.0
2008-05-19 12:30:00,7.98,8.0,7.98,7.98,516000.0,6.3543,6.3702,6.3543,6.3543,516000.0
2008-05-19 13:00:00,7.98,8.05,7.98,8.05,553200.0,6.3543,6.41,6.3543,6.41,553200.0
2008-05-19 13:30:00,8.05,8.05,7.97,7.97,803200.0,6.41,6.41,6.3463,6.3463,803200.0
2008-05-19 14:00:00,7.97,7.98,7.9,7.93,1486000.0,6.3463,6.3543,6.2906,6.3145,1486000.0
2008-05-19 14:30:00,7.94,7.97,7.93,7.96,1774400.0,6.3224,6.3463,6.3145,6.3383,1774400.0
2008-05-19 15:00:00,7.96,7.97,7.93,7.94,1317600.0,6.3383,6.3463,6.3145,6.3224,1317600.0
2008-05-19 15:30:00,7.95,7.95,7.9,7.91,1886800.0,6.3304,6.3304,6.2906,6.2985,1886800.0
2008-05-20 09:30:00,7.88,7.91,7.78,7.85,1713200.0,6.2746,6.2985,6.195,6.2508,1713200.0
2008-05-20 10:00:00,7.85,7.85,7.8,7.8,1952800.0,6.2508,6.2508,6.2109,6.2109,1952800.0
2008-05-20 10:30:00,7.8,7.83,7.78,7.8,1432000.0,6.2109,6.2348,6.195,6.2109,1432000.0
2008-05-20 11:00:00,7.8,7.81,7.75,7.81,765600.0,6.2109,6.2189,6.1711,6.2189,765600.0
2008-05-20 11:30:00,7.81,7.84,7.8,7.84,918400.0,6.2189,6.2428,6.2109,6.2428,918400.0
2008-05-20 12:00:00,7.84,7.87,7.83,7.86,909200.0,6.2428,6.2667,6.2348,6.2587,909200.0
2008-05-20 12:30:00,7.86,7.87,7.83,7.85,564400.0,6.2587,6.2667,6.2348,6.2508,564400.0
2008-05-20 13:00:00,7.85,7.89,7.85,7.88,681200.0,6.2508,6.2826,6.2508,6.2746,681200.0
2008-05-20 13:30:00,7.88,7.89,7.85,7.86,829200.0,6.2746,6.2826,6.2508,6.2587,829200.0
2008-05-20 14:00:00,7.86,7.87,7.83,7.85,744400.0,6.2587,6.2667,6.2348,6.2508,744400.0
2008-05-20 14:30:00,7.85,7.88,7.84,7.85,1571200.0,6.2508,6.2746,6.2428,6.2508,1571200.0
2008-05-20 15:00:00,7.85,7.87,7.84,7.85,1732400.0,6.2508,6.2667,6.2428,6.2508,1732400.0
2008-05-20 15:30:00,7.86,7.86,7.83,7.85,2663200.0,6.2587,6.2587,6.2348,6.2508,2663200.0
2008-05-21 09:30:00,7.87,7.91,7.78,7.79,2008400.0,6.2667,6.2985,6.195,6.203,2008400.0
2008-05-21 10:00:00,7.79,7.9,7.77,7.89,1375200.0,6.203,6.2906,6.187,6.2826,1375200.0
2008-05-21 10:30:00,7.88,7.88,7.77,7.77,1448000.0,6.2746,6.2746,6.187,6.187,1448000.0
2008-05-21 11:00:00,7.76,7.83,7.75,7.82,1442000.0,6.1791,6.2348,6.1711,6.2269,1442000.0
2008-05-21 11:30:00,7.82,7.83,7.8,7.82,982800.0,6.2269,6.2348,6.2109,6.2269,982800.0
2008-05-21 12:00:00,7.82,7.84,7.79,7.84,2334000.0,6.2269,6.2428,6.203,6.2428,2334000.0
2008-05-21 12:30:00,7.84,7.87,7.82,7.86,1281600.0,6.2428,6.2667,6.2269,6.2587,1281600.0
2008-05-21 13:00:00,7.86,7.86,7.83,7.84,1117600.0,6.2587,6.2587,6.2348,6.2428,1117600.0
2008-05-21 13:30:00,7.83,7.87,7.83,7.83,1123200.0,6.2348,6.2667,6.2348,6.2348,1123200.0
2008-05-21 14:00:00,7.83,7.84,7.78,7.8,3077200.0,6.2348,6.2428,6.195,6.2109,3077200.0
2008-05-21 14:30:00,7.8,7.81,7.75,7.78,3177200.0,6.2109,6.2189,6.1711,6.195,3177200.0
2008-05-21 15:00:00,7.78,7.82,7.76,7.79,2015600.0,6.195,6.2269,6.1791,6.203,2015600.0
2008-05-21 15:30:00,7.79,7.79,7.74,7.76,3215600.0,6.203,6.203,6.1632,6.1791,3215600.0
2008-05-22 09:30:00,7.79,7.83,7.71,7.77,1266000.0,6.203,6.2348,6.1393,6.187,1266000.0
2008-05-22 10:00:00,7.77,7.91,7.76,7.9,2000000.0,6.187,6.2985,6.1791,6.2906,2000000.0
2008-05-22 10:30:00,7.9,7.93,7.86,7.91,1073600.0,6.2906,6.3145,6.2587,6.2985,1073600.0
2008-05-22 11:00:00,7.9,7.92,7.88,7.88,599600.0,6.2906,6.3065,6.2746,6.2746,599600.0
2008-05-22 11:30:00,7.88,7.89,7.83,7.89,712000.0,6.2746,6.2826,6.2348,6.2826,712000.0
2008-05-22 12:00:00,7.88,7.9,7.85,7.89,595200.0,6.2746,6.2906,6.2508,6.2826,595200.0
2008-05-22 12:30:00,7.89,7.94,7.89,7.91,606800.0,6.2826,6.3224,6.2826,6.2985,606800.0
2008-05-22 13:00:00,7.91,7.91,7.89,7.9,316400.0,6.2985,6.2985,6.2826,6.2906,316400.0
2008-05-22 13:30:00,7.89,7.91,7.88,7.89,447600.0,6.2826,6.2985,6.2746,6.2826,447600.0
2008-05-22 14:00:00,7.89,7.91,7.84,7.85,852000.0,6.2826,6.2985,6.2428,6.2508,852000.0
2008-05-22 14:30:00,7.85,7.87,7.84,7.85,771200.0,6.2508,6.2667,6.2428,6.2508,771200.0
2008-05-22 15:00:00,7.85,7.86,7.81,7.82,962400.0,6.2508,6.2587,6.2189,6.2269,962400.0
2008-05-22 15:30:00,7.82,7.84,7.8,7.83,1873200.0,6.2269,6.2428,6.2109,6.2348,1873200.0
2008-05-23 09:30:00,7.82,7.92,7.72,7.77,1300800.0,6.2269,6.3065,6.1472,6.187,1300800.0
2008-05-23 10:00:00,7.77,7.78,7.73,7.73,956400.0,6.187,6.195,6.1552,6.1552,956400.0
2008-05-23 10:30:00,7.73,7.73,7.67,7.73,1611600.0,6.1552,6.1552,6.1074,6.1552,1611600.0
2008-05-23 11:00:00,7.72,7.75,7.7,7.71,1341600.0,6.1472,6.1711,6.1313,6.1393,1341600.0
2008-05-23 11:30:00,7.71,7.78,7.69,7.77,1424800.0,6.1393,6.195,6.1233,6.187,1424800.0
2008-05-23 12:00:00,7.77,7.8,7.76,7.76,948000.0,6.187,6.2109,6.1791,6.1791,948000.0
2008-05-23 12:30:00,7.76,7.78,7.74,7.78,1476000.0,6.1791,6.195,6.1632,6.195,1476000.0
2008-05-23 13:00:00,7.78,7.81,7.76,7.8,1219200.0,6.195,6.2189,6.1791,6.2109,1219200.0
2008-05-23 13:30:00,7.8,7.84,7.8,7.83,1312400.0,6.2109,6.2428,6.2109,6.2348,1312400.0
2008-05-23 14:00:00,7.83,7.86,7.81,7.86,1303200.0,6.2348,6.2587,6.2189,6.2587,1303200.0
2008-05-23 14:30:00,7.86,7.88,7.83,7.83,1182800.0,6.2587,6.2746,6.2348,6.2348,1182800.0
2008-05-23 15:00:00,7.83,7.88,7.82,7.86,1637200.0,6.2348,6.2746,6.2269,6.2587,1637200.0
2008-05-23 15:30:00,7.86,7.88,7.81,7.81,2297200.0,6.2587,6.2746,6.2189,6.2189,2297200.0
2008-05-27 09:30:00,7.83,8.0,7.79,7.96,2230000.0,6.2348,6.3702,6.203,6.3383,2230000.0
2008-05-27 10:00:00,7.96,8.02,7.95,7.98,1672000.0,6.3383,6.3861,6.3304,6.3543,1672000.0
2008-05-27 10:30:00,7.98,8.0,7.93,7.93,1066400.0,6.3543,6.3702,6.3145,6.3145,1066400.0
2008-05-27 11:00:00,7.93,7.96,7.87,7.87,1747200.0,6.3145,6.3383,6.2667,6.2667,1747200.0
2008-05-27 11:30:00,7.87,7.88,7.83,7.83,1049200.0,6.2667,6.2746,6.2348,6.2348,1049200.0
2008-05-27 12:00:00,7.83,7.88,7.81,7.86,668800.0,6.2348,6.2746,6.2189,6.2587,668800.0
2008-05-27 12:30:00,7.87,7.9,7.85,7.87,727200.0,6.2667,6.2906,6.2508,6.2667,727200.0
2008-05-27 13:00:00,7.87,7.88,7.85,7.86,575200.0,6.2667,6.2746,6.2508,6.2587,575200.0
2008-05-27 13:30:00,7.86,7.89,7.85,7.87,930000.0,6.2587,6.2826,6.2508,6.2667,930000.0
2008-05-27 14:00:00,7.87,7.9,7.85,7.88,1284400.0,6.2667,6.2906,6.2508,6.2746,1284400.0
2008-05-27 14:30:00,7.88,7.93,7.88,7.93,1107600.0,6.2746,6.3145,6.2746,6.3145,1107600.0
2008-05-27 15:00:00,7.92,7.93,7.89,7.92,1340800.0,6.3065,6.3145,6.2826,6.3065,1340800.0
2008-05-27 15:30:00,7.91,7.93,7.9,7.92,1886400.0,6.2985,6.3145,6.2906,6.3065,1886400.0
2008-05-28 09:30:00,7.96,8.04,7.84,7.87,2189200.0,6.3383,6.402,6.2428,6.2667,2189200.0
2008-05-28 10:00:00,7.87,7.89,7.82,7.87,1808000.0,6.2667,6.2826,6.2269,6.2667,1808000.0
2008-05-28 10:30:00,7.87,7.93,7.87,7.91,1126000.0,6.2667,6.3145,6.2667,6.2985,1126000.0
2008-05-28 11:00:00,7.91,7.93,7.88,7.91,621200.0,6.2985,6.3145,6.2746,6.2985,621200.0
2008-05-28 11:30:00,7.92,7.95,7.9,7.93,899600.0,6.3065,6.3304,6.2906,6.3145,899600.0
2008-05-28 12:00:00,7.93,7.93,7.89,7.93,1247600.0,6.3145,6.3145,6.2826,6.3145,1247600.0
2008-05-28 12:30:00,7.92,7.93,7.89,7.9,879200.0,6.3065,6.3145,6.2826,6.2906,879200.0
2008-05-28 13:00:00,7.9,7.94,7.9,7.93,313600.0,6.2906,6.3224,6.2906,6.3145,313600.0
2008-05-28 13:30:00,7.93,7.93,7.89,7.91,690000.0,6.3145,6.3145,6.2826,6.2985,690000.0
2008-05-28 14:00:00,7.91,7.92,7.88,7.9,948800.0,6.2985,6.3065,6.2746,6.2906,948800.0
2008-05-28 14:30:00,7.9,7.93,7.89,7.92,765200.0,6.2906,6.3145,6.2826,6.3065,765200.0
2008-05-28 15:00:00,7.93,7.96,7.92,7.96,1284400.0,6.3145,6.3383,6.3065,6.3383,1284400.0
2008-05-28 15:30:00,7.96,7.96,7.93,7.95,1412800.0,6.3383,6.3383,6.3145,6.3304,1412800.0
2008-05-29 09:30:00,7.94,8.05,7.94,8.0,1298000.0,6.3224,6.41,6.3224,6.3702,1298000.0
2008-05-29 10:00:00,8.0,8.01,7.95,7.97,1114400.0,6.3702,6.3782,6.3304,6.3463,1114400.0
2008-05-29 10:30:00,7.97,8.03,7.84,7.99,2626000.0,6.3463,6.3941,6.2428,6.3622,2626000.0
2008-05-29 11:00:00,7.99,8.0,7.97,8.0,855600.0,6.3622,6.3702,6.3463,6.3702,855600.0
2008-05-29 11:30:00,8.0,8.03,7.97,8.02,1202800.0,6.3702,6.3941,6.3463,6.3861,1202800.0
2008-05-29 12:00:00,8.02,8.05,8.0,8.04,601600.0,6.3861,6.41,6.3702,6.402,601600.0
2008-05-29 12:30:00,8.04,8.09,8.03,8.07,678000.0,6.402,6.4419,6.3941,6.4259,678000.0
2008-05-29 13:00:00,8.07,8.09,8.04,8.06,569200.0,6.4259,6.4419,6.402,6.418,569200.0
2008-05-29 13:30:00,8.06,8.1,8.05,8.06,691200.0,6.418,6.4498,6.41,6.418,691200.0
2008-05-29 14:00:00,8.06,8.08,8.05,8.05,828000.0,6.418,6.4339,6.41,6.41,828000.0
2008-05-29 14:30:00,8.05,8.08,8.05,8.06,1039600.0,6.41,6.4339,6.41,6.418,1039600.0
2008-05-29 15:00:00,8.06,8.08,8.0,8.01,1163600.0,6.418,6.4339,6.3702,6.3782,1163600.0
2008-05-29 15:30:00,8.02,8.05,8.01,8.04,1347600.0,6.3861,6.41,6.3782,6.402,1347600.0
2008-05-30 09:30:00,8.02,8.06,7.93,7.99,1447200.0,6.3861,6.418,6.3145,6.3622,1447200.0
2008-05-30 10:00:00,7.99,8.02,7.96,8.02,755600.0,6.3622,6.3861,6.3383,6.3861,755600.0
2008-05-30 10:30:00,8.02,8.04,8.0,8.0,630000.0,6.3861,6.402,6.3702,6.3702,630000.0
2008-05-30 11:00:00,8.01,8.04,8.0,8.02,656800.0,6.3782,6.402,6.3702,6.3861,656800.0
2008-05-30 11:30:00,8.02,8.03,8.01,8.02,412000.0,6.3861,6.3941,6.3782,6.3861,412000.0
2008-05-30 12:00:00,8.02,8.03,7.97,8.01,752400.0,6.3861,6.3941,6.3463,6.3782,752400.0
2008-05-30 12:30:00,8.01,8.04,8.01,8.04,496800.0,6.3782,6.402,6.3782,6.402,496800.0
2008-05-30 13:00:00,8.04,8.04,8.02,8.03,267200.0,6.402,6.402,6.3861,6.3941,267200.0
2008-05-30 13:30:00,8.03,8.05,8.01,8.02,464800.0,6.3941,6.41,6.3782,6.3861,464800.0
2008-05-30 14:00:00,8.02,8.03,8.01,8.02,409200.0,6.3861,6.3941,6.3782,6.3861,409200.0
2008-05-30 14:30:00,8.02,8.05,8.01,8.04,820000.0,6.3861,6.41,6.3782,6.402,820000.0
2008-05-30 15:00:00,8.04,8.06,8.02,8.04,1266000.0,6.402,6.418,6.3861,6.402,1266000.0
2008-05-30 15:30:00,8.04,8.05,8.0,8.01,1928400.0,6.402,6.41,6.3702,6.3782,1928400.0
2008-06-02 09:30:00,7.86,7.89,7.78,7.88,2281200.0,6.2587,6.2826,6.195,6.2746,2281200.0
2008-06-02 10:00:00,7.89,7.95,7.84,7.85,1714000.0,6.2826,6.3304,6.2428,6.2508,1714000.0
2008-06-02 10:30:00,7.85,7.87,7.8,7.8,1148400.0,6.2508,6.2667,6.2109,6.2109,1148400.0
2008-06-02 11:00:00,7.8,7.81,7.78,7.78,1316000.0,6.2109,6.2189,6.195,6.195,1316000.0
2008-06-02 11:30:00,7.78,7.8,7.77,7.77,1412000.0,6.195,6.2109,6.187,6.187,1412000.0
2008-06-02 12:00:00,7.77,7.78,7.75,7.75,1038800.0,6.187,6.195,6.1711,6.1711,1038800.0
2008-06-02 12:30:00,7.75,7.76,7.71,7.74,1392400.0,6.1711,6.1791,6.1393,6.1632,1392400.0
2008-06-02 13:00:00,7.75,7.79,7.74,7.78,467200.0,6.1711,6.203,6.1632,6.195,467200.0
2008-06-02 13:30:00,7.78,7.82,7.77,7.82,626400.0,6.195,6.2269,6.187,6.2269,626400.0
2008-06-02 14:00:00,7.81,7.86,7.81,7.86,1123200.0,6.2189,6.2587,6.2189,6.2587,1123200.0
2008-06-02 14:30:00,7.86,7.87,7.85,7.86,611200.0,6.2587,6.2667,6.2508,6.2587,611200.0
2008-06-02 15:00:00,7.86,7.91,7.84,7.89,1762800.0,6.2587,6.2985,6.2428,6.2826,1762800.0
2008-06-02 15:30:00,7.89,7.92,7.89,7.9,1844800.0,6.2826,6.3065,6.2826,6.2906,1844800.0
2008-06-03 09:30:00,7.91,8.0,7.91,7.95,1804400.0,6.2985,6.3702,6.2985,6.3304,1804400.0
2008-06-03 10:00:00,7.95,8.0,7.95,7.98,1127600.0,6.3304,6.3702,6.3304,6.3543,1127600.0
2008-06-03 10:30:00,7.98,8.03,7.97,8.02,917600.0,6.3543,6.3941,6.3463,6.3861,917600.0
2008-06-03 11:00:00,8.02,8.03,7.96,8.02,926800.0,6.3861,6.3941,6.3383,6.3861,926800.0
2008-06-03 11:30:00,8.02,8.04,8.01,8.04,496400.0,6.3861,6.402,6.3782,6.402,496400.0
2008-06-03 12:00:00,8.04,8.04,8.0,8.01,918000.0,6.402,6.402,6.3702,6.3782,918000.0
2008-06-03 12:30:00,8.01,8.02,8.0,8.01,772400.0,6.3782,6.3861,6.3702,6.3782,772400.0
2008-06-03 13:00:00,8.02,8.04,8.01,8.02,896800.0,6.3861,6.402,6.3782,6.3861,896800.0
2008-06-03 13:30:00,8.02,8.04,7.96,7.99,2940400.0,6.3861,6.402,6.3383,6.3622,2940400.0
2008-06-03 14:00:00,8.0,8.0,7.96,7.97,1653200.0,6.3702,6.3702,6.3383,6.3463,1653200.0
2008-06-03 14:30:00,7.97,8.0,7.96,7.98,1588800.0,6.3463,6.3702,6.3383,6.3543,1588800.0
2008-06-03 15:00:00,7.98,8.05,7.96,8.05,1805600.0,6.3543,6.41,6.3383,6.41,1805600.0
2008-06-03 15:30:00,8.05,8.05,8.01,8.01,1832400.0,6.41,6.41,6.3782,6.3782,1832400.0
2008-06-04 09:30:00,7.97,8.06,7.92,8.01,848400.0,6.3463,6.418,6.3065,6.3782,848400.0
2008-06-04 10:00:00,8.01,8.05,7.99,8.04,866400.0,6.3782,6.41,6.3622,6.402,866400.0
2008-06-04 10:30:00,8.04,8.1,7.99,8.1,1330800.0,6.402,6.4498,6.3622,6.4498,1330800.0
2008-06-04 11:00:00,8.1,8.14,8.09,8.13,1580000.0,6.4498,6.4817,6.4419,6.4737,1580000.0
2008-06-04 11:30:00,8.14,8.15,8.1,8.1,467600.0,6.4817,6.4896,6.4498,6.4498,467600.0
2008-06-04 12:00:00,8.1,8.1,8.06,8.06,691600.0,6.4498,6.4498,6.418,6.418,691600.0
2008-06-04 12:30:00,8.07,8.07,8.01,8.02,772400.0,6.4259,6.4259,6.3782,6.3861,772400.0
2008-06-04 13:00:00,8.02,8.04,7.99,8.03,822400.0,6.3861,6.402,6.3622,6.3941,822400.0
2008-06-04 13:30:00,8.03,8.04,8.01,8.03,377600.0,6.3941,6.402,6.3782,6.3941,377600.0
2008-06-04 14:00:00,8.03,8.04,7.96,8.01,1961200.0,6.3941,6.402,6.3383,6.3782,1961200.0
2008-06-04 14:30:00,8.01,8.05,7.98,8.01,1206400.0,6.3782,6.41,6.3543,6.3782,1206400.0
2008-06-04 15:00:00,8.01,8.09,8.0,8.06,2326000.0,6.3782,6.4419,6.3702,6.418,2326000.0
2008-06-04 15:30:00,8.06,8.08,8.03,8.06,1996000.0,6.418,6.4339,6.3941,6.418,1996000.0
2008-06-05 09:30:00,8.07,8.22,8.07,8.19,1891200.0,6.4259,6.5454,6.4259,6.5215,1891200.0
2008-06-05 10:00:00,8.19,8.21,8.13,8.21,1482000.0,6.5215,6.5374,6.4737,6.5374,1482000.0
2008-06-05 10:30:00,8.21,8.26,8.21,8.22,1584400.0,6.5374,6.5772,6.5374,6.5454,1584400.0
2008-06-05 11:00:00,8.22,8.24,8.2,8.24,1214400.0,6.5454,6.5613,6.5294,6.5613,1214400.0
2008-06-05 11:30:00,8.24,8.26,8.22,8.24,1334800.0,6.5613,6.5772,6.5454,6.5613,1334800.0
2008-06-05 12:00:00,8.24,8.28,8.23,8.27,1476800.0,6.5613,6.5931,6.5533,6.5852,1476800.0
2008-06-05 12:30:00,8.28,8.31,8.27,8.3,1629600.0,6.5931,6.617,6.5852,6.6091,1629600.0
2008-06-05 13:00:00,8.3,8.31,8.27,8.27,860800.0,6.6091,6.617,6.5852,6.5852,860800.0
2008-06-05 13:30:00,8.27,8.3,8.25,8.29,822800.0,6.5852,6.6091,6.5693,6.6011,822800.0
2008-06-05 14:00:00,8.29,8.29,8.22,8.24,1745600.0,6.6011,6.6011,6.5454,6.5613,1745600.0
2008-06-05 14:30:00,8.24,8.24,8.2,8.21,1327200.0,6.5613,6.5613,6.5294,6.5374,1327200.0
2008-06-05 15:00:00,8.21,8.24,8.2,8.22,1246800.0,6.5374,6.5613,6.5294,6.5454,1246800.0
2008-06-05 15:30:00,8.22,8.26,8.21,8.24,2240000.0,6.5454,6.5772,6.5374,6.5613,2240000.0
2008-06-06 09:30:00,8.11,8.15,8.04,8.05,1751600.0,6.4578,6.4896,6.402,6.41,1751600.0
2008-06-06 10:00:00,8.04,8.06,8.01,8.02,2037600.0,6.402,6.418,6.3782,6.3861,2037600.0
2008-06-06 10:30:00,8.02,8.04,7.99,8.01,1564800.0,6.3861,6.402,6.3622,6.3782,1564800.0
2008-06-06 11:00:00,8.01,8.02,7.97,7.98,1688800.0,6.3782,6.3861,6.3463,6.3543,1688800.0
2008-06-06 11:30:00,7.98,8.02,7.98,8.0,873600.0,6.3543,6.3861,6.3543,6.3702,873600.0
2008-06-06 12:00:00,8.0,8.02,7.99,7.99,1029600.0,6.3702,6.3861,6.3622,6.3622,1029600.0
2008-06-06 12:30:00,7.99,8.04,7.99,8.02,1072000.0,6.3622,6.402,6.3622,6.3861,1072000.0
2008-06-06 13:00:00,8.02,8.02,7.96,7.98,1431600.0,6.3861,6.3861,6.3383,6.3543,1431600.0
2008-06-06 13:30:00,7.98,7.98,7.93,7.93,1148000.0,6.3543,6.3543,6.3145,6.3145,1148000.0
2008-06-06 14:00:00,7.93,7.93,7.86,7.89,2372000.0,6.3145,6.3145,6.2587,6.2826,2372000.0
2008-06-06 14:30:00,7.89,7.91,7.87,7.87,1828400.0,6.2826,6.2985,6.2667,6.2667,1828400.0
2008-06-06 15:00:00,7.87,7.95,7.87,7.9,2754400.0,6.2667,6.3304,6.2667,6.2906,2754400.0
2008-06-06 15:30:00,7.9,7.93,7.88,7.89,2343600.0,6.2906,6.3145,6.2746,6.2826,2343600.0
2008-06-09 09:30:00,7.89,7.93,7.82,7.88,1358000.0,6.2826,6.3145,6.2269,6.2746,1358000.0
2008-06-09 10:00:00,7.88,7.97,7.88,7.91,1408400.0,6.2746,6.3463,6.2746,6.2985,1408400.0
2008-06-09 10:30:00,7.91,7.94,7.86,7.89,987200.0,6.2985,6.3224,6.2587,6.2826,987200.0
2008-06-09 11:00:00,7.89,7.95,7.89,7.94,591600.0,6.2826,6.3304,6.2826,6.3224,591600.0
2008-06-09 11:30:00,7.94,7.94,7.88,7.89,351200.0,6.3224,6.3224,6.2746,6.2826,351200.0
2008-06-09 12:00:00,7.89,7.91,7.88,7.9,278800.0,6.2826,6.2985,6.2746,6.2906,278800.0
2008-06-09 12:30:00,7.9,7.91,7.9,7.91,290400.0,6.2906,6.2985,6.2906,6.2985,290400.0
2008-06-09 13:00:00,7.91,7.91,7.85,7.88,450000.0,6.2985,6.2985,6.2508,6.2746,450000.0
2008-06-09 13:30:00,7.87,7.88,7.81,7.82,722400.0,6.2667,6.2746,6.2189,6.2269,722400.0
2008-06-09 14:00:00,7.82,7.86,7.79,7.85,2344000.0,6.2269,6.2587,6.203,6.2508,2344000.0
2008-06-09 14:30:00,7.85,7.86,7.81,7.82,2385600.0,6.2508,6.2587,6.2189,6.2269,2385600.0
2008-06-09 15:00:00,7.83,7.85,7.8,7.83,2049200.0,6.2348,6.2508,6.2109,6.2348,2049200.0
2008-06-09 15:30:00,7.83,7.87,7.83,7.86,2908000.0,6.2348,6.2667,6.2348,6.2587,2908000.0
2008-06-10 09:30:00,7.8,7.89,7.8,7.84,1884400.0,6.2109,6.2826,6.2109,6.2428,1884400.0
2008-06-10 10:00:00,7.84,7.88,7.81,7.84,2128000.0,6.2428,6.2746,6.2189,6.2428,2128000.0
2008-06-10 10:30:00,7.84,7.9,7.82,7.87,1424800.0,6.2428,6.2906,6.2269,6.2667,1424800.0
2008-06-10 11:00:00,7.87,7.93,7.86,7.92,1233600.0,6.2667,6.3145,6.2587,6.3065,1233600.0
2008-06-10 11:30:00,7.92,8.02,7.91,7.97,1355200.0,6.3065,6.3861,6.2985,6.3463,1355200.0
2008-06-10 12:00:00,7.98,8.04,7.96,8.04,1362000.0,6.3543,6.402,6.3383,6.402,1362000.0
2008-06-10 12:30:00,8.04,8.07,8.04,8.06,1171200.0,6.402,6.4259,6.402,6.418,1171200.0
2008-06-10 13:00:00,8.06,8.13,8.04,8.13,1603200.0,6.418,6.4737,6.402,6.4737,1603200.0
2008-06-10 13:30:00,8.13,8.13,8.07,8.07,992000.0,6.4737,6.4737,6.4259,6.4259,992000.0
2008-06-10 14:00:00,8.07,8.08,8.01,8.07,1643600.0,6.4259,6.4339,6.3782,6.4259,1643600.0
2008-06-10 14:30:00,8.07,8.12,8.06,8.11,1645200.0,6.4259,6.4657,6.418,6.4578,1645200.0
2008-06-10 15:00:00,8.11,8.12,8.06,8.09,3869200.0,6.4578,6.4657,6.418,6.4419,3869200.0
2008-06-10 15:30:00,8.09,8.11,8.06,8.08,2204400.0,6.4419,6.4578,6.418,6.4339,2204400.0
2008-06-11 09:30:00,7.98,8.06,7.83,8.0,916800.0,6.3543,6.418,6.2348,6.3702,916800.0
2008-06-11 10:00:00,8.0,8.01,7.86,7.87,1838400.0,6.3702,6.3782,6.2587,6.2667,1838400.0
2008-06-11 10:30:00,7.87,7.93,7.84,7.92,1313200.0,6.2667,6.3145,6.2428,6.3065,1313200.0
2008-06-11 11:00:00,7.92,7.96,7.88,7.9,1192800.0,6.3065,6.3383,6.2746,6.2906,1192800.0
2008-06-11 11:30:00,7.9,7.95,7.89,7.93,1415600.0,6.2906,6.3304,6.2826,6.3145,1415600.0
2008-06-11 12:00:00,7.93,7.93,7.85,7.86,1237600.0,6.3145,6.3145,6.2508,6.2587,1237600.0
2008-06-11 12:30:00,7.86,7.88,7.83,7.86,1389600.0,6.2587,6.2746,6.2348,6.2587,1389600.0
2008-06-11 13:00:00,7.86,7.87,7.82,7.83,902400.0,6.2587,6.2667,6.2269,6.2348,902400.0
2008-06-11 13:30:00,7.83,7.84,7.8,7.83,1048800.0,6.2348,6.2428,6.2109,6.2348,1048800.0
2008-06-11 14:00:00,7.83,7.89,7.8,7.87,1624800.0,6.2348,6.2826,6.2109,6.2667,1624800.0
2008-06-11 14:30:00,7.87,7.88,7.85,7.86,588000.0,6.2667,6.2746,6.2508,6.2587,588000.0
2008-06-11 15:00:00,7.86,7.87,7.84,7.87,778000.0,6.2587,6.2667,6.2428,6.2667,778000.0
2008-06-11 15:30:00,7.87,7.89,7.82,7.84,2454000.0,6.2667,6.2826,6.2269,6.2428,2454000.0
2008-06-12 09:30:00,7.9,8.19,7.88,8.15,4098800.0,6.2906,6.5215,6.2746,6.4896,4098800.0
2008-06-12 10:00:00,8.15,8.21,8.15,8.19,2771600.0,6.4896,6.5374,6.4896,6.5215,2771600.0
2008-06-12 10:30:00,8.2,8.21,8.15,8.17,1314800.0,6.5294,6.5374,6.4896,6.5056,1314800.0
2008-06-12 11:00:00,8.17,8.2,8.16,8.16,1070400.0,6.5056,6.5294,6.4976,6.4976,1070400.0
2008-06-12 11:30:00,8.17,8.18,8.15,8.17,747200.0,6.5056,6.5135,6.4896,6.5056,747200.0
2008-06-12 12:00:00,8.17,8.19,8.15,8.15,1180800.0,6.5056,6.5215,6.4896,6.4896,1180800.0
2008-06-12 12:30:00,8.15,8.17,8.13,8.14,983200.0,6.4896,6.5056,6.4737,6.4817,983200.0
2008-06-12 13:00:00,8.14,8.15,8.08,8.1,1139600.0,6.4817,6.4896,6.4339,6.4498,1139600.0
2008-06-12 13:30:00,8.1,8.1,8.03,8.06,1612000.0,6.4498,6.4498,6.3941,6.418,1612000.0
2008-06-12 14:00:00,8.05,8.06,8.02,8.04,1546000.0,6.41,6.418,6.3861,6.402,1546000.0
2008-06-12 14:30:00,8.04,8.06,8.02,8.05,1029600.0,6.402,6.418,6.3861,6.41,1029600.0
2008-06-12 15:00:00,8.05,8.07,8.01,8.03,1668000.0,6.41,6.4259,6.3782,6.3941,1668000.0
2008-06-12 15:30:00,8.03,8.09,7.98,8.08,3206800.0,6.3941,6.4419,6.3543,6.4339,3206800.0
2008-06-13 09:30:00,8.19,8.25,8.13,8.24,2252000.0,6.5215,6.5693,6.4737,6.5613,2252000.0
2008-06-13 10:00:00,8.24,8.28,8.19,8.27,1837600.0,6.5613,6.5931,6.5215,6.5852,1837600.0
2008-06-13 10:30:00,8.27,8.27,8.2,8.21,941200.0,6.5852,6.5852,6.5294,6.5374,941200.0
2008-06-13 11:00:00,8.21,8.26,8.21,8.22,823200.0,6.5374,6.5772,6.5374,6.5454,823200.0
2008-06-13 11:30:00,8.22,8.22,8.17,8.18,746400.0,6.5454,6.5454,6.5056,6.5135,746400.0
2008-06-13 12:00:00,8.18,8.22,8.17,8.22,1713200.0,6.5135,6.5454,6.5056,6.5454,1713200.0
2008-06-13 12:30:00,8.22,8.25,8.2,8.22,707600.0,6.5454,6.5693,6.5294,6.5454,707600.0
2008-06-13 13:00:00,8.22,8.23,8.19,8.2,672800.0,6.5454,6.5533,6.5215,6.5294,672800.0
2008-06-13 13:30:00,8.2,8.21,8.16,8.18,495600.0,6.5294,6.5374,6.4976,6.5135,495600.0
2008-06-13 14:00:00,8.18,8.21,8.15,8.2,970000.0,6.5135,6.5374,6.4896,6.5294,970000.0
2008-06-13 14:30:00,8.2,8.24,8.2,8.24,840800.0,6.5294,6.5613,6.5294,6.5613,840800.0
2008-06-13 15:00:00,8.24,8.26,8.22,8.24,1134400.0,6.5613,6.5772,6.5454,6.5613,1134400.0
2008-06-13 15:30:00,8.24,8.27,8.22,8.26,3155600.0,6.5613,6.5852,6.5454,6.5772,3155600.0
2008-06-16 09:30:00,8.3,8.3,8.13,8.24,1412000.0,6.6091,6.6091,6.4737,6.5613,1412000.0
2008-06-16 10:00:00,8.24,8.28,8.23,8.26,1298800.0,6.5613,6.5931,6.5533,6.5772,1298800.0
2008-06-16 10:30:00,8.26,8.31,8.25,8.31,1346800.0,6.5772,6.617,6.5693,6.617,1346800.0
2008-06-16 11:00:00,8.31,8.31,8.28,8.3,907600.0,6.617,6.617,6.5931,6.6091,907600.0
2008-06-16 11:30:00,8.3,8.36,8.3,8.36,1074000.0,6.6091,6.6569,6.6091,6.6569,1074000.0
2008-06-16 12:00:00,8.35,8.36,8.31,8.32,888800.0,6.6489,6.6569,6.617,6.625,888800.0
2008-06-16 12:30:00,8.33,8.36,8.31,8.33,547600.0,6.633,6.6569,6.617,6.633,547600.0
2008-06-16 13:00:00,8.33,8.37,8.31,8.37,770800.0,6.633,6.6648,6.617,6.6648,770800.0
2008-06-16 13:30:00,8.37,8.4,8.36,8.38,1120400.0,6.6648,6.6887,6.6569,6.6728,1120400.0
2008-06-16 14:00:00,8.38,8.39,8.33,8.33,1276000.0,6.6728,6.6807,6.633,6.633,1276000.0
2008-06-16 14:30:00,8.33,8.35,8.31,8.35,2830400.0,6.633,6.6489,6.617,6.6489,2830400.0
2008-06-16 15:00:00,8.35,8.39,8.35,8.38,2227200.0,6.6489,6.6807,6.6489,6.6728,2227200.0
2008-06-16 15:30:00,8.38,8.38,8.33,8.34,2947600.0,6.6728,6.6728,6.633,6.6409,2947600.0
2008-06-17 09:30:00,8.38,8.41,8.26,8.27,975600.0,6.6728,6.6967,6.5772,6.5852,975600.0
2008-06-17 10:00:00,8.26,8.3,8.19,8.21,1275600.0,6.5772,6.6091,6.5215,6.5374,1275600.0
2008-06-17 10:30:00,8.21,8.21,8.12,8.18,1441600.0,6.5374,6.5374,6.4657,6.5135,1441600.0
2008-06-17 11:00:00,8.18,8.19,8.12,8.13,887200.0,6.5135,6.5215,6.4657,6.4737,887200.0
2008-06-17 11:30:00,8.13,8.17,8.11,8.12,1175200.0,6.4737,6.5056,6.4578,6.4657,1175200.0
2008-06-17 12:00:00,8.12,8.16,8.12,8.14,729200.0,6.4657,6.4976,6.4657,6.4817,729200.0
2008-06-17 12:30:00,8.14,8.15,8.13,8.14,607200.0,6.4817,6.4896,6.4737,6.4817,607200.0
2008-06-17 13:00:00,8.14,8.19,8.12,8.18,569200.0,6.4817,6.5215,6.4657,6.5135,569200.0
2008-06-17 13:30:00,8.18,8.19,8.17,8.18,407200.0,6.5135,6.5215,6.5056,6.5135,407200.0
2008-06-17 14:00:00,8.18,8.19,8.15,8.16,824800.0,6.5135,6.5215,6.4896,6.4976,824800.0
2008-06-17 14:30:00,8.16,8.19,8.15,8.18,666400.0,6.4976,6.5215,6.4896,6.5135,666400.0
2008-06-17 15:00:00,8.18,8.2,8.15,8.18,1074400.0,6.5135,6.5294,6.4896,6.5135,1074400.0
2008-06-17 15:30:00,8.18,8.18,8.13,8.14,1780400.0,6.5135,6.5135,6.4737,6.4817,1780400.0
2008-06-18 09:30:00,8.1,8.16,8.06,8.07,1083600.0,6.4498,6.4976,6.418,6.4259,1083600.0
2008-06-18 10:00:00,8.06,8.1,8.03,8.06,2061600.0,6.418,6.4498,6.3941,6.418,2061600.0
2008-06-18 10:30:00,8.06,8.1,8.04,8.06,1370400.0,6.418,6.4498,6.402,6.418,1370400.0
2008-06-18 11:00:00,8.06,8.13,8.06,8.11,1224800.0,6.418,6.4737,6.418,6.4578,1224800.0
2008-06-18 11:30:00,8.11,8.2,8.11,8.17,1102800.0,6.4578,6.5294,6.4578,6.5056,1102800.0
2008-06-18 12:00:00,8.17,8.18,8.12,8.13,801600.0,6.5056,6.5135,6.4657,6.4737,801600.0
2008-06-18 12:30:00,8.13,8.15,8.08,8.09,599600.0,6.4737,6.4896,6.4339,6.4419,599600.0
2008-06-18 13:00:00,8.09,8.09,8.02,8.03,1797200.0,6.4419,6.4419,6.3861,6.3941,1797200.0
2008-06-18 13:30:00,8.03,8.05,8.03,8.03,881600.0,6.3941,6.41,6.3941,6.3941,881600.0
2008-06-18 14:00:00,8.03,8.07,8.01,8.03,1000400.0,6.3941,6.4259,6.3782,6.3941,1000400.0
2008-06-18 14:30:00,8.03,8.09,8.02,8.08,1065600.0,6.3941,6.4419,6.3861,6.4339,1065600.0
2008-06-18 15:00:00,8.08,8.1,8.06,8.09,1196400.0,6.4339,6.4498,6.418,6.4419,1196400.0
2008-06-18 15:30:00,8.09,8.09,8.04,8.05,2854400.0,6.4419,6.4419,6.402,6.41,2854400.0
2008-06-19 09:30:00,8.06,8.2,8.06,8.18,1652000.0,6.418,6.5294,6.418,6.5135,1652000.0
2008-06-19 10:00:00,8.18,8.19,8.11,8.17,1921200.0,6.5135,6.5215,6.4578,6.5056,1921200.0
2008-06-19 10:30:00,8.18,8.2,8.13,8.13,818400.0,6.5135,6.5294,6.4737,6.4737,818400.0
2008-06-19 11:00:00,8.13,8.15,8.06,8.08,1442000.0,6.4737,6.4896,6.418,6.4339,1442000.0
2008-06-19 11:30:00,8.08,8.13,8.06,8.09,946800.0,6.4339,6.4737,6.418,6.4419,946800.0
2008-06-19 12:00:00,8.09,8.2,8.09,8.13,1043200.0,6.4419,6.5294,6.4419,6.4737,1043200.0
2008-06-19 12:30:00,8.13,8.15,8.09,8.1,740000.0,6.4737,6.4896,6.4419,6.4498,740000.0
2008-06-19 13:00:00,8.1,8.13,8.09,8.11,456800.0,6.4498,6.4737,6.4419,6.4578,456800.0
2008-06-19 13:30:00,8.11,8.12,8.08,8.1,486800.0,6.4578,6.4657,6.4339,6.4498,486800.0
2008-06-19 14:00:00,8.1,8.15,8.06,8.15,667200.0,6.4498,6.4896,6.418,6.4896,667200.0
2008-06-19 14:30:00,8.15,8.22,8.15,8.22,953600.0,6.4896,6.5454,6.4896,6.5454,953600.0
2008-06-19 15:00:00,8.22,8.26,8.22,8.24,1694800.0,6.5454,6.5772,6.5454,6.5613,1694800.0
2008-06-19 15:30:00,8.24,8.29,8.24,8.27,3054800.0,6.5613,6.6011,6.5613,6.5852,3054800.0
2008-06-20 09:30:00,8.23,8.25,8.1,8.12,3372000.0,6.5533,6.5693,6.4498,6.4657,3372000.0
2008-06-20 10:00:00,8.12,8.12,8.03,8.1,1614000.0,6.4657,6.4657,6.3941,6.4498,1614000.0
2008-06-20 10:30:00,8.1,8.16,8.08,8.15,1068400.0,6.4498,6.4976,6.4339,6.4896,1068400.0
2008-06-20 11:00:00,8.15,8.19,8.13,8.17,1115200.0,6.4896,6.5215,6.4737,6.5056,1115200.0
2008-06-20 11:30:00,8.17,8.2,8.15,8.19,825200.0,6.5056,6.5294,6.4896,6.5215,825200.0
2008-06-20 12:00:00,8.19,8.22,8.15,8.17,819600.0,6.5215,6.5454,6.4896,6.5056,819600.0
2008-06-20 12:30:00,8.17,8.18,8.14,8.14,480000.0,6.5056,6.5135,6.4817,6.4817,480000.0
2008-06-20 13:00:00,8.14,8.15,8.11,8.11,573600.0,6.4817,6.4896,6.4578,6.4578,573600.0
2008-06-20 13:30:00,8.11,8.15,8.09,8.13,729200.0,6.4578,6.4896,6.4419,6.4737,729200.0
2008-06-20 14:00:00,8.13,8.13,8.1,8.13,844000.0,6.4737,6.4737,6.4498,6.4737,844000.0
2008-06-20 14:30:00,8.13,8.13,8.08,8.08,956800.0,6.4737,6.4737,6.4339,6.4339,956800.0
2008-06-20 15:00:00,8.09,8.13,8.08,8.1,1535200.0,6.4419,6.4737,6.4339,6.4498,1535200.0
2008-06-20 15:30:00,8.1,8.15,8.1,8.12,1688400.0,6.4498,6.4896,6.4498,6.4657,1688400.0
2008-06-23 09:30:00,8.17,8.2,8.06,8.07,2040800.0,6.5056,6.5294,6.418,6.4259,2040800.0
2008-06-23 10:00:00,8.07,8.1,8.03,8.07,1736000.0,6.4259,6.4498,6.3941,6.4259,1736000.0
2008-06-23 10:30:00,8.07,8.1,8.03,8.03,1221600.0,6.4259,6.4498,6.3941,6.3941,1221600.0
2008-06-23 11:00:00,8.03,8.05,7.99,8.02,2286400.0,6.3941,6.41,6.3622,6.3861,2286400.0
2008-06-23 11:30:00,8.03,8.05,8.0,8.04,2082800.0,6.3941,6.41,6.3702,6.402,2082800.0
2008-06-23 12:00:00,8.04,8.05,7.99,8.0,1114000.0,6.402,6.41,6.3622,6.3702,1114000.0
2008-06-23 12:30:00,7.99,8.01,7.98,8.01,1089200.0,6.3622,6.3782,6.3543,6.3782,1089200.0
2008-06-23 13:00:00,8.0,8.01,7.99,8.0,1072800.0,6.3702,6.3782,6.3622,6.3702,1072800.0
2008-06-23 13:30:00,8.0,8.04,8.0,8.04,1304800.0,6.3702,6.402,6.3702,6.402,1304800.0
2008-06-23 14:00:00,8.04,8.05,8.0,8.0,1523200.0,6.402,6.41,6.3702,6.3702,1523200.0
2008-06-23 14:30:00,8.01,8.02,7.99,8.0,1700000.0,6.3782,6.3861,6.3622,6.3702,1700000.0
2008-06-23 15:00:00,8.0,8.01,7.97,8.0,2756000.0,6.3702,6.3782,6.3463,6.3702,2756000.0
2008-06-23 15:30:00,8.0,8.02,7.99,8.02,2278400.0,6.3702,6.3861,6.3622,6.3861,2278400.0
2008-06-24 09:30:00,7.95,8.05,7.91,7.93,3612400.0,6.3304,6.41,6.2985,6.3145,3612400.0
2008-06-24 10:00:00,7.93,8.0,7.86,7.89,4125200.0,6.3145,6.3702,6.2587,6.2826,4125200.0
2008-06-24 10:30:00,7.89,7.91,7.85,7.91,3612800.0,6.2826,6.2985,6.2508,6.2985,3612800.0
2008-06-24 11:00:00,7.91,7.98,7.89,7.92,3582800.0,6.2985,6.3543,6.2826,6.3065,3582800.0
2008-06-24 11:30:00,7.92,7.97,7.86,7.93,4028400.0,6.3065,6.3463,6.2587,6.3145,4028400.0
2008-06-24 12:00:00,7.93,8.0,7.93,8.0,1445200.0,6.3145,6.3702,6.3145,6.3702,1445200.0
2008-06-24 12:30:00,8.0,8.02,7.96,7.97,1167200.0,6.3702,6.3861,6.3383,6.3463,1167200.0
2008-06-24 13:00:00,7.97,8.02,7.97,8.01,809600.0,6.3463,6.3861,6.3463,6.3782,809600.0
2008-06-24 13:30:00,8.0,8.01,7.97,7.99,768800.0,6.3702,6.3782,6.3463,6.3622,768800.0
2008-06-24 14:00:00,7.99,8.04,7.99,8.04,1437200.0,6.3622,6.402,6.3622,6.402,1437200.0
2008-06-24 14:30:00,8.04,8.06,8.03,8.05,2782000.0,6.402,6.418,6.3941,6.41,2782000.0
2008-06-24 15:00:00,8.05,8.06,7.97,7.98,2041200.0,6.41,6.418,6.3463,6.3543,2041200.0
2008-06-24 15:30:00,7.98,7.99,7.93,7.95,2878000.0,6.3543,6.3622,6.3145,6.3304,2878000.0
2008-06-25 09:30:00,7.97,8.18,7.93,8.17,2117200.0,6.3463,6.5135,6.3145,6.5056,2117200.0
2008-06-25 10:00:00,8.17,8.21,8.15,8.21,1614400.0,6.5056,6.5374,6.4896,6.5374,1614400.0
2008-06-25 10:30:00,8.2,8.29,8.2,8.25,2266800.0,6.5294,6.6011,6.5294,6.5693,2266800.0
2008-06-25 11:00:00,8.25,8.3,8.24,8.28,1895600.0,6.5693,6.6091,6.5613,6.5931,1895600.0
2008-06-25 11:30:00,8.28,8.3,8.24,8.25,1130800.0,6.5931,6.6091,6.5613,6.5693,1130800.0
2008-06-25 12:00:00,8.25,8.29,8.25,8.29,1180400.0,6.5693,6.6011,6.5693,6.6011,1180400.0
2008-06-25 12:30:00,8.29,8.3,8.24,8.25,978400.0,6.6011,6.6091,6.5613,6.5693,978400.0
2008-06-25 13:00:00,8.25,8.28,8.24,8.26,1304000.0,6.5693,6.5931,6.5613,6.5772,1304000.0
2008-06-25 13:30:00,8.26,8.26,8.24,8.24,608800.0,6.5772,6.5772,6.5613,6.5613,608800.0
2008-06-25 14:00:00,8.24,8.29,8.22,8.22,2900800.0,6.5613,6.6011,6.5454,6.5454,2900800.0
2008-06-25 14:30:00,8.22,8.25,8.15,8.21,2133200.0,6.5454,6.5693,6.4896,6.5374,2133200.0
2008-06-25 15:00:00,8.2,8.27,8.15,8.17,1718800.0,6.5294,6.5852,6.4896,6.5056,1718800.0
2008-06-25 15:30:00,8.18,8.18,8.1,8.15,4306000.0,6.5135,6.5135,6.4498,6.4896,4306000.0
2008-06-26 09:30:00,8.01,8.15,7.97,8.08,2310800.0,6.3782,6.4896,6.3463,6.4339,2310800.0
2008-06-26 10:00:00,8.08,8.11,8.01,8.04,1683600.0,6.4339,6.4578,6.3782,6.402,1683600.0
2008-06-26 10:30:00,8.04,8.06,7.98,7.99,886800.0,6.402,6.418,6.3543,6.3622,886800.0
2008-06-26 11:00:00,7.99,8.03,7.98,8.0,1126400.0,6.3622,6.3941,6.3543,6.3702,1126400.0
2008-06-26 11:30:00,7.99,8.03,7.98,8.01,1027600.0,6.3622,6.3941,6.3543,6.3782,1027600.0
2008-06-26 12:00:00,8.01,8.02,7.99,7.99,1144800.0,6.3782,6.3861,6.3622,6.3622,1144800.0
2008-06-26 12:30:00,7.99,8.02,7.98,8.01,1324800.0,6.3622,6.3861,6.3543,6.3782,1324800.0
2008-06-26 13:00:00,8.01,8.04,7.98,7.98,526800.0,6.3782,6.402,6.3543,6.3543,526800.0
2008-06-26 13:30:00,7.98,8.04,7.98,8.02,798400.0,6.3543,6.402,6.3543,6.3861,798400.0
2008-06-26 14:00:00,8.02,8.04,7.97,8.02,1291600.0,6.3861,6.402,6.3463,6.3861,1291600.0
2008-06-26 14:30:00,8.02,8.02,7.98,8.0,1399600.0,6.3861,6.3861,6.3543,6.3702,1399600.0
2008-06-26 15:00:00,8.0,8.04,7.98,8.02,1459600.0,6.3702,6.402,6.3543,6.3861,1459600.0
2008-06-26 15:30:00,8.02,8.04,7.97,7.97,2437200.0,6.3861,6.402,6.3463,6.3463,2437200.0
2008-06-27 09:30:00,8.15,8.19,7.85,7.96,2277200.0,6.4896,6.5215,6.2508,6.3383,2277200.0
2008-06-27 10:00:00,7.96,8.09,7.96,7.98,2046000.0,6.3383,6.4419,6.3383,6.3543,2046000.0
2008-06-27 10:30:00,7.98,8.02,7.93,7.95,840400.0,6.3543,6.3861,6.3145,6.3304,840400.0
2008-06-27 11:00:00,7.95,8.01,7.93,8.0,742400.0,6.3304,6.3782,6.3145,6.3702,742400.0
2008-06-27 11:30:00,8.0,8.04,7.99,8.01,992000.0,6.3702,6.402,6.3622,6.3782,992000.0
2008-06-27 12:00:00,8.01,8.02,7.98,8.0,1061200.0,6.3782,6.3861,6.3543,6.3702,1061200.0
2008-06-27 12:30:00,8.0,8.0,7.96,7.96,1077200.0,6.3702,6.3702,6.3383,6.3383,1077200.0
2008-06-27 13:00:00,7.96,7.97,7.92,7.92,1324000.0,6.3383,6.3463,6.3065,6.3065,1324000.0
2008-06-27 13:30:00,7.92,7.93,7.88,7.91,1242000.0,6.3065,6.3145,6.2746,6.2985,1242000.0
2008-06-27 14:00:00,7.91,8.03,7.9,8.02,1907600.0,6.2985,6.3941,6.2906,6.3861,1907600.0
2008-06-27 14:30:00,8.02,8.06,7.96,7.98,1917600.0,6.3861,6.418,6.3383,6.3543,1917600.0
2008-06-27 15:00:00,7.98,8.0,7.94,7.99,1813600.0,6.3543,6.3702,6.3224,6.3622,1813600.0
2008-06-27 15:30:00,7.99,8.01,7.95,7.97,2375600.0,6.3622,6.3782,6.3304,6.3463,2375600.0
2008-06-30 09:30:00,7.79,8.14,7.78,7.89,1296400.0,6.203,6.4817,6.195,6.2826,1296400.0
2008-06-30 10:00:00,7.89,8.02,7.87,8.01,1830000.0,6.2826,6.3861,6.2667,6.3782,1830000.0
2008-06-30 10:30:00,8.01,8.03,7.96,8.03,1809600.0,6.3782,6.3941,6.3383,6.3941,1809600.0
2008-06-30 11:00:00,8.03,8.12,8.0,8.12,1164000.0,6.3941,6.4657,6.3702,6.4657,1164000.0
2008-06-30 11:30:00,8.12,8.15,8.06,8.09,1794800.0,6.4657,6.4896,6.418,6.4419,1794800.0
2008-06-30 12:00:00,8.1,8.1,8.03,8.05,1772000.0,6.4498,6.4498,6.3941,6.41,1772000.0
2008-06-30 12:30:00,8.05,8.06,8.0,8.02,1211600.0,6.41,6.418,6.3702,6.3861,1211600.0
2008-06-30 13:00:00,8.02,8.02,7.97,7.98,1165200.0,6.3861,6.3861,6.3463,6.3543,1165200.0
2008-06-30 13:30:00,7.98,7.98,7.9,7.94,1240400.0,6.3543,6.3543,6.2906,6.3224,1240400.0
2008-06-30 14:00:00,7.94,7.97,7.93,7.97,1530800.0,6.3224,6.3463,6.3145,6.3463,1530800.0
2008-06-30 14:30:00,7.97,7.97,7.93,7.95,1775200.0,6.3463,6.3463,6.3145,6.3304,1775200.0
2008-06-30 15:00:00,7.94,7.96,7.91,7.91,2488000.0,6.3224,6.3383,6.2985,6.2985,2488000.0
2008-06-30 15:30:00,7.91,7.91,7.84,7.87,6328000.0,6.2985,6.2985,6.2428,6.2667,6328000.0
2008-07-01 09:30:00,7.75,7.88,7.71,7.88,2569200.0,6.1711,6.2746,6.1393,6.2746,2569200.0
2008-07-01 10:00:00,7.88,7.98,7.86,7.92,2003200.0,6.2746,6.3543,6.2587,6.3065,2003200.0
2008-07-01 10:30:00,7.92,7.97,7.9,7.96,1637600.0,6.3065,6.3463,6.2906,6.3383,1637600.0
2008-07-01 11:00:00,7.97,7.97,7.82,7.83,1861200.0,6.3463,6.3463,6.2269,6.2348,1861200.0
2008-07-01 11:30:00,7.83,7.84,7.79,7.79,1211600.0,6.2348,6.2428,6.203,6.203,1211600.0
2008-07-01 12:00:00,7.79,7.81,7.73,7.74,2124400.0,6.203,6.2189,6.1552,6.1632,2124400.0
2008-07-01 12:30:00,7.74,7.81,7.74,7.78,1636800.0,6.1632,6.2189,6.1632,6.195,1636800.0
2008-07-01 13:00:00,7.78,7.8,7.74,7.78,1480800.0,6.195,6.2109,6.1632,6.195,1480800.0
2008-07-01 13:30:00,7.78,7.9,7.77,7.87,1245600.0,6.195,6.2906,6.187,6.2667,1245600.0
2008-07-01 14:00:00,7.87,7.96,7.87,7.91,2294000.0,6.2667,6.3383,6.2667,6.2985,2294000.0
2008-07-01 14:30:00,7.91,8.0,7.9,7.97,1537200.0,6.2985,6.3702,6.2906,6.3463,1537200.0
2008-07-01 15:00:00,7.97,7.98,7.93,7.94,1530000.0,6.3463,6.3543,6.3145,6.3224,1530000.0
2008-07-01 15:30:00,7.94,8.0,7.93,7.98,2256800.0,6.3224,6.3702,6.3145,6.3543,2256800.0
2008-07-02 09:30:00,8.0,8.0,7.89,7.97,1577200.0,6.3702,6.3702,6.2826,6.3463,1577200.0
2008-07-02 10:00:00,7.97,8.01,7.95,7.95,1778800.0,6.3463,6.3782,6.3304,6.3304,1778800.0
2008-07-02 10:30:00,7.96,8.01,7.94,7.96,1344400.0,6.3383,6.3782,6.3224,6.3383,1344400.0
2008-07-02 11:00:00,7.96,7.96,7.87,7.88,1209200.0,6.3383,6.3383,6.2667,6.2746,1209200.0
2008-07-02 11:30:00,7.89,7.9,7.83,7.85,958400.0,6.2826,6.2906,6.2348,6.2508,958400.0
2008-07-02 12:00:00,7.85,7.91,7.85,7.9,719600.0,6.2508,6.2985,6.2508,6.2906,719600.0
2008-07-02 12:30:00,7.9,7.93,7.89,7.93,942400.0,6.2906,6.3145,6.2826,6.3145,942400.0
2008-07-02 13:00:00,7.93,7.94,7.9,7.93,880000.0,6.3145,6.3224,6.2906,6.3145,880000.0
2008-07-02 13:30:00,7.93,7.95,7.9,7.94,1241200.0,6.3145,6.3304,6.2906,6.3224,1241200.0
2008-07-02 14:00:00,7.95,7.97,7.86,7.86,1388800.0,6.3304,6.3463,6.2587,6.2587,1388800.0
2008-07-02 14:30:00,7.86,7.91,7.85,7.86,1646400.0,6.2587,6.2985,6.2508,6.2587,1646400.0
2008-07-02 15:00:00,7.86,7.89,7.84,7.85,1668000.0,6.2587,6.2826,6.2428,6.2508,1668000.0
2008-07-02 15:30:00,7.85,7.85,7.81,7.81,3498000.0,6.2508,6.2508,6.2189,6.2189,3498000.0
2008-07-03 09:30:00,7.86,7.93,7.71,7.76,2100000.0,6.2587,6.3145,6.1393,6.1791,2100000.0
2008-07-03 10:00:00,7.76,7.85,7.67,7.84,2339600.0,6.1791,6.2508,6.1074,6.2428,2339600.0
2008-07-03 10:30:00,7.84,7.89,7.82,7.85,1413200.0,6.2428,6.2826,6.2269,6.2508,1413200.0
2008-07-03 11:00:00,7.85,7.88,7.83,7.86,1514800.0,6.2508,6.2746,6.2348,6.2587,1514800.0
2008-07-03 11:30:00,7.86,7.88,7.82,7.84,1108000.0,6.2587,6.2746,6.2269,6.2428,1108000.0
2008-07-03 12:00:00,7.84,7.84,7.78,7.83,1142800.0,6.2428,6.2428,6.195,6.2348,1142800.0
2008-07-03 12:30:00,7.83,7.83,7.77,7.8,1620800.0,6.2348,6.2348,6.187,6.2109,1620800.0
2008-07-07 09:30:00,7.85,8.03,7.85,7.94,1620400.0,6.2508,6.3941,6.2508,6.3224,1620400.0
2008-07-07 10:00:00,7.94,7.94,7.83,7.85,1245600.0,6.3224,6.3224,6.2348,6.2508,1245600.0
2008-07-07 10:30:00,7.85,7.9,7.84,7.88,772400.0,6.2508,6.2906,6.2428,6.2746,772400.0
2008-07-07 11:00:00,7.88,7.92,7.85,7.9,1146400.0,6.2746,6.3065,6.2508,6.2906,1146400.0
2008-07-07 11:30:00,7.9,7.9,7.85,7.9,773200.0,6.2906,6.2906,6.2508,6.2906,773200.0
2008-07-07 12:00:00,7.9,7.9,7.76,7.76,1310800.0,6.2906,6.2906,6.1791,6.1791,1310800.0
2008-07-07 12:30:00,7.76,7.84,7.75,7.77,1646800.0,6.1791,6.2428,6.1711,6.187,1646800.0
2008-07-07 13:00:00,7.77,7.78,7.73,7.76,1634400.0,6.187,6.195,6.1552,6.1791,1634400.0
2008-07-07 13:30:00,7.76,7.79,7.72,7.75,1426000.0,6.1791,6.203,6.1472,6.1711,1426000.0
2008-07-07 14:00:00,7.75,7.82,7.73,7.76,2392800.0,6.1711,6.2269,6.1552,6.1791,2392800.0
2008-07-07 14:30:00,7.76,7.76,7.73,7.76,2347200.0,6.1791,6.1791,6.1552,6.1791,2347200.0
2008-07-07 15:00:00,7.76,7.84,7.76,7.84,4616800.0,6.1791,6.2428,6.1791,6.2428,4616800.0
2008-07-07 15:30:00,7.84,7.86,7.77,7.78,5019200.0,6.2428,6.2587,6.187,6.195,5019200.0
2008-07-08 09:30:00,7.78,7.98,7.75,7.89,2114400.0,6.195,6.3543,6.1711,6.2826,2114400.0
2008-07-08 10:00:00,7.89,7.94,7.82,7.93,1703200.0,6.2826,6.3224,6.2269,6.3145,1703200.0
2008-07-08 10:30:00,7.92,7.98,7.85,7.93,2529200.0,6.3065,6.3543,6.2508,6.3145,2529200.0
2008-07-08 11:00:00,7.93,8.04,7.93,8.02,1661200.0,6.3145,6.402,6.3145,6.3861,1661200.0
2008-07-08 11:30:00,8.02,8.02,7.96,7.98,1215600.0,6.3861,6.3861,6.3383,6.3543,1215600.0
2008-07-08 12:00:00,7.98,7.99,7.95,7.98,1221200.0,6.3543,6.3622,6.3304,6.3543,1221200.0
2008-07-08 12:30:00,7.98,8.01,7.96,7.99,1414400.0,6.3543,6.3782,6.3383,6.3622,1414400.0
2008-07-08 13:00:00,7.99,8.04,7.97,8.02,1446400.0,6.3622,6.402,6.3463,6.3861,1446400.0
2008-07-08 13:30:00,8.02,8.02,7.95,7.97,1072800.0,6.3861,6.3861,6.3304,6.3463,1072800.0
2008-07-08 14:00:00,7.97,8.03,7.95,8.03,1090000.0,6.3463,6.3941,6.3304,6.3941,1090000.0
2008-07-08 14:30:00,8.03,8.09,8.0,8.09,1642800.0,6.3941,6.4419,6.3702,6.4419,1642800.0
2008-07-08 15:00:00,8.08,8.13,8.07,8.11,2196400.0,6.4339,6.4737,6.4259,6.4578,2196400.0
2008-07-08 15:30:00,8.11,8.12,8.08,8.11,2603200.0,6.4578,6.4657,6.4339,6.4578,2603200.0
2008-07-09 09:30:00,8.14,8.14,7.92,7.98,1980400.0,6.4817,6.4817,6.3065,6.3543,1980400.0
2008-07-09 10:00:00,7.98,8.03,7.9,8.03,1118400.0,6.3543,6.3941,6.2906,6.3941,1118400.0
2008-07-09 10:30:00,8.02,8.02,7.9,7.94,1912000.0,6.3861,6.3861,6.2906,6.3224,1912000.0
2008-07-09 11:00:00,7.94,8.01,7.93,8.0,2036800.0,6.3224,6.3782,6.3145,6.3702,2036800.0
2008-07-09 11:30:00,8.0,8.03,7.97,8.02,1350400.0,6.3702,6.3941,6.3463,6.3861,1350400.0
2008-07-09 12:00:00,8.02,8.05,8.0,8.03,814000.0,6.3861,6.41,6.3702,6.3941,814000.0
2008-07-09 12:30:00,8.03,8.05,7.99,8.0,617600.0,6.3941,6.41,6.3622,6.3702,617600.0
2008-07-09 13:00:00,8.0,8.01,7.95,8.0,659200.0,6.3702,6.3782,6.3304,6.3702,659200.0
2008-07-09 13:30:00,8.0,8.04,8.0,8.03,1038000.0,6.3702,6.402,6.3702,6.3941,1038000.0
2008-07-09 14:00:00,8.04,8.04,7.99,8.01,1162800.0,6.402,6.402,6.3622,6.3782,1162800.0
2008-07-09 14:30:00,8.01,8.02,7.93,7.95,1442800.0,6.3782,6.3861,6.3145,6.3304,1442800.0
2008-07-09 15:00:00,7.95,7.97,7.92,7.93,1537600.0,6.3304,6.3463,6.3065,6.3145,1537600.0
2008-07-09 15:30:00,7.93,7.96,7.87,7.9,3852400.0,6.3145,6.3383,6.2667,6.2906,3852400.0
2008-07-10 09:30:00,8.02,8.14,7.85,8.13,4026000.0,6.3861,6.4817,6.2508,6.4737,4026000.0
2008-07-10 10:00:00,8.13,8.14,7.91,7.94,3275600.0,6.4737,6.4817,6.2985,6.3224,3275600.0
2008-07-10 10:30:00,7.95,7.99,7.88,7.88,2134000.0,6.3304,6.3622,6.2746,6.2746,2134000.0
2008-07-10 11:00:00,7.89,7.96,7.87,7.93,2144000.0,6.2826,6.3383,6.2667,6.3145,2144000.0
2008-07-10 11:30:00,7.93,7.99,7.93,7.99,1197600.0,6.3145,6.3622,6.3145,6.3622,1197600.0
2008-07-10 12:00:00,7.99,8.03,7.98,8.03,1414800.0,6.3622,6.3941,6.3543,6.3941,1414800.0
2008-07-10 12:30:00,8.03,8.03,7.98,7.99,833600.0,6.3941,6.3941,6.3543,6.3622,833600.0
2008-07-10 13:00:00,7.99,8.06,7.99,8.05,1358800.0,6.3622,6.418,6.3622,6.41,1358800.0
2008-07-10 13:30:00,8.05,8.1,8.04,8.04,1011600.0,6.41,6.4498,6.402,6.402,1011600.0
2008-07-10 14:00:00,8.04,8.08,7.93,7.97,3344000.0,6.402,6.4339,6.3145,6.3463,3344000.0
2008-07-10 14:30:00,7.97,8.0,7.88,7.9,2546800.0,6.3463,6.3702,6.2746,6.2906,2546800.0
2008-07-10 15:00:00,7.9,7.95,7.89,7.91,2358800.0,6.2906,6.3304,6.2826,6.2985,2358800.0
2008-07-10 15:30:00,7.9,7.93,7.85,7.92,3031200.0,6.2906,6.3145,6.2508,6.3065,3031200.0
2008-07-11 09:30:00,7.75,7.96,7.75,7.92,3360400.0,6.1711,6.3383,6.1711,6.3065,3360400.0
2008-07-11 10:00:00,7.92,8.01,7.89,7.93,2045200.0,6.3065,6.3782,6.2826,6.3145,2045200.0
2008-07-11 10:30:00,7.93,7.97,7.87,7.92,1765200.0,6.3145,6.3463,6.2667,6.3065,1765200.0
2008-07-11 11:00:00,7.92,7.93,7.83,7.83,2098000.0,6.3065,6.3145,6.2348,6.2348,2098000.0
2008-07-11 11:30:00,7.83,7.83,7.78,7.83,2376000.0,6.2348,6.2348,6.195,6.2348,2376000.0
2008-07-11 12:00:00,7.83,7.86,7.75,7.77,2057600.0,6.2348,6.2587,6.1711,6.187,2057600.0
2008-07-11 12:30:00,7.77,7.77,7.63,7.66,2671200.0,6.187,6.187,6.0756,6.0995,2671200.0
2008-07-11 13:00:00,7.66,7.74,7.64,7.74,1746000.0,6.0995,6.1632,6.0835,6.1632,1746000.0
2008-07-11 13:30:00,7.73,7.85,7.73,7.82,1554800.0,6.1552,6.2508,6.1552,6.2269,1554800.0
2008-07-11 14:00:00,7.82,7.91,7.8,7.83,1796400.0,6.2269,6.2985,6.2109,6.2348,1796400.0
2008-07-11 14:30:00,7.83,7.96,7.8,7.92,2146000.0,6.2348,6.3383,6.2109,6.3065,2146000.0
2008-07-11 15:00:00,7.93,8.0,7.84,7.86,2554800.0,6.3145,6.3702,6.2428,6.2587,2554800.0
2008-07-11 15:30:00,7.86,7.89,7.83,7.84,2649200.0,6.2587,6.2826,6.2348,6.2428,2649200.0
2008-07-14 09:30:00,7.95,8.06,7.9,7.93,2240000.0,6.3304,6.418,6.2906,6.3145,2240000.0
2008-07-14 10:00:00,7.93,8.08,7.92,8.02,2096400.0,6.3145,6.4339,6.3065,6.3861,2096400.0
2008-07-14 10:30:00,8.02,8.1,7.99,8.08,1999600.0,6.3861,6.4498,6.3622,6.4339,1999600.0
2008-07-14 11:00:00,8.08,8.13,8.02,8.1,1914000.0,6.4339,6.4737,6.3861,6.4498,1914000.0
2008-07-14 11:30:00,8.1,8.1,7.98,8.06,1458000.0,6.4498,6.4498,6.3543,6.418,1458000.0
2008-07-14 12:00:00,8.06,8.08,7.99,8.05,1916000.0,6.418,6.4339,6.3622,6.41,1916000.0
2008-07-14 12:30:00,8.05,8.07,8.02,8.05,1507600.0,6.41,6.4259,6.3861,6.41,1507600.0
2008-07-14 13:00:00,8.05,8.08,8.01,8.05,2154800.0,6.41,6.4339,6.3782,6.41,2154800.0
2008-07-14 13:30:00,8.05,8.14,8.04,8.13,2268400.0,6.41,6.4817,6.402,6.4737,2268400.0
2008-07-14 14:00:00,8.13,8.16,8.1,8.11,2026800.0,6.4737,6.4976,6.4498,6.4578,2026800.0
2008-07-14 14:30:00,8.12,8.13,8.07,8.09,990400.0,6.4657,6.4737,6.4259,6.4419,990400.0
2008-07-14 15:00:00,8.09,8.16,8.06,8.14,1663200.0,6.4419,6.4976,6.418,6.4817,1663200.0
2008-07-14 15:30:00,8.14,8.17,8.07,8.07,3228000.0,6.4817,6.5056,6.4259,6.4259,3228000.0
2008-07-15 09:30:00,8.03,8.1,7.98,8.01,2704400.0,6.3941,6.4498,6.3543,6.3782,2704400.0
2008-07-15 10:00:00,8.01,8.01,7.88,7.92,3990400.0,6.3782,6.3782,6.2746,6.3065,3990400.0
2008-07-15 10:30:00,7.92,8.07,7.9,8.02,5446000.0,6.3065,6.4259,6.2906,6.3861,5446000.0
2008-07-15 11:00:00,8.02,8.15,8.0,8.06,3741600.0,6.3861,6.4896,6.3702,6.418,3741600.0
2008-07-15 11:30:00,8.06,8.11,8.01,8.1,2984400.0,6.418,6.4578,6.3782,6.4498,2984400.0
2008-07-15 12:00:00,8.1,8.16,8.08,8.12,1706800.0,6.4498,6.4976,6.4339,6.4657,1706800.0
2008-07-15 12:30:00,8.12,8.17,8.12,8.15,1959600.0,6.4657,6.5056,6.4657,6.4896,1959600.0
2008-07-15 13:00:00,8.15,8.17,8.03,8.04,2382400.0,6.4896,6.5056,6.3941,6.402,2382400.0
2008-07-15 13:30:00,8.04,8.12,8.02,8.1,1220400.0,6.402,6.4657,6.3861,6.4498,1220400.0
2008-07-15 14:00:00,8.1,8.15,8.07,8.15,1574400.0,6.4498,6.4896,6.4259,6.4896,1574400.0
2008-07-15 14:30:00,8.15,8.2,8.13,8.18,1740800.0,6.4896,6.5294,6.4737,6.5135,1740800.0
2008-07-15 15:00:00,8.18,8.23,8.17,8.19,2259200.0,6.5135,6.5533,6.5056,6.5215,2259200.0
2008-07-15 15:30:00,8.19,8.22,8.14,8.15,3875600.0,6.5215,6.5454,6.4817,6.4896,3875600.0
2008-07-16 09:30:00,8.16,8.35,8.07,8.33,2699600.0,6.4976,6.6489,6.4259,6.633,2699600.0
2008-07-16 10:00:00,8.33,8.34,8.18,8.27,1672400.0,6.633,6.6409,6.5135,6.5852,1672400.0
2008-07-16 10:30:00,8.27,8.47,8.24,8.4,3279600.0,6.5852,6.7444,6.5613,6.6887,3279600.0
2008-07-16 11:00:00,8.4,8.47,8.4,8.4,2566400.0,6.6887,6.7444,6.6887,6.6887,2566400.0
2008-07-16 11:30:00,8.4,8.45,8.38,8.43,2766000.0,6.6887,6.7285,6.6728,6.7126,2766000.0
2008-07-16 12:00:00,8.43,8.47,8.38,8.47,1476800.0,6.7126,6.7444,6.6728,6.7444,1476800.0
2008-07-16 12:30:00,8.47,8.49,8.46,8.48,1360000.0,6.7444,6.7604,6.7365,6.7524,1360000.0
2008-07-16 13:00:00,8.48,8.5,8.46,8.49,1760400.0,6.7524,6.7683,6.7365,6.7604,1760400.0
2008-07-16 13:30:00,8.49,8.49,8.47,8.47,1594000.0,6.7604,6.7604,6.7444,6.7444,1594000.0
2008-07-16 14:00:00,8.47,8.51,8.43,8.5,3341600.0,6.7444,6.7763,6.7126,6.7683,3341600.0
2008-07-16 14:30:00,8.5,8.52,8.48,8.51,2297200.0,6.7683,6.7843,6.7524,6.7763,2297200.0
2008-07-16 15:00:00,8.51,8.56,8.5,8.56,2429200.0,6.7763,6.8161,6.7683,6.8161,2429200.0
2008-07-16 15:30:00,8.56,8.58,8.54,8.54,6238800.0,6.8161,6.832,6.8002,6.8002,6238800.0
2008-07-17 09:30:00,8.57,8.67,8.44,8.56,3466000.0,6.8241,6.9037,6.7206,6.8161,3466000.0
2008-07-17 10:00:00,8.56,8.58,8.49,8.52,1989200.0,6.8161,6.832,6.7604,6.7843,1989200.0
2008-07-17 10:30:00,8.52,8.62,8.46,8.5,1431200.0,6.7843,6.8639,6.7365,6.7683,1431200.0
2008-07-17 11:00:00,8.5,8.6,8.43,8.59,2088400.0,6.7683,6.848,6.7126,6.84,2088400.0
2008-07-17 11:30:00,8.59,8.65,8.56,8.64,1650800.0,6.84,6.8878,6.8161,6.8798,1650800.0
2008-07-17 12:00:00,8.64,8.64,8.57,8.59,874000.0,6.8798,6.8798,6.8241,6.84,874000.0
2008-07-17 12:30:00,8.59,8.67,8.54,8.65,1001200.0,6.84,6.9037,6.8002,6.8878,1001200.0
2008-07-17 13:00:00,8.65,8.74,8.64,8.74,2248000.0,6.8878,6.9594,6.8798,6.9594,2248000.0
2008-07-17 13:30:00,8.73,8.81,8.72,8.79,3848400.0,6.9515,7.0152,6.9435,6.9992,3848400.0
2008-07-17 14:00:00,8.79,8.85,8.78,8.85,3307200.0,6.9992,7.047,6.9913,7.047,3307200.0
2008-07-17 14:30:00,8.85,8.86,8.78,8.81,4016800.0,7.047,7.055,6.9913,7.0152,4016800.0
2008-07-17 15:00:00,8.81,8.89,8.81,8.85,4022400.0,7.0152,7.0789,7.0152,7.047,4022400.0
2008-07-17 15:30:00,8.85,8.87,8.81,8.82,5324800.0,7.047,7.063,7.0152,7.0231,5324800.0
2008-07-18 09:30:00,9.11,9.11,8.65,8.68,5801200.0,7.2541,7.2541,6.8878,6.9117,5801200.0
2008-07-18 10:00:00,8.68,8.76,8.64,8.73,2444800.0,6.9117,6.9754,6.8798,6.9515,2444800.0
2008-07-18 10:30:00,8.73,8.8,8.72,8.8,2416000.0,6.9515,7.0072,6.9435,7.0072,2416000.0
2008-07-18 11:00:00,8.8,8.84,8.78,8.79,2102800.0,7.0072,7.0391,6.9913,6.9992,2102800.0
2008-07-18 11:30:00,8.79,8.8,8.7,8.73,1589600.0,6.9992,7.0072,6.9276,6.9515,1589600.0
2008-07-18 12:00:00,8.73,8.75,8.67,8.72,1280400.0,6.9515,6.9674,6.9037,6.9435,1280400.0
2008-07-18 12:30:00,8.72,8.73,8.66,8.67,852400.0,6.9435,6.9515,6.8957,6.9037,852400.0
2008-07-18 13:00:00,8.67,8.7,8.65,8.69,2162400.0,6.9037,6.9276,6.8878,6.9196,2162400.0
2008-07-18 13:30:00,8.68,8.7,8.65,8.67,1704800.0,6.9117,6.9276,6.8878,6.9037,1704800.0
2008-07-18 14:00:00,8.67,8.7,8.66,8.66,1746400.0,6.9037,6.9276,6.8957,6.8957,1746400.0
2008-07-18 14:30:00,8.66,8.68,8.63,8.66,1371600.0,6.8957,6.9117,6.8718,6.8957,1371600.0
2008-07-18 15:00:00,8.66,8.69,8.63,8.67,2028800.0,6.8957,6.9196,6.8718,6.9037,2028800.0
2008-07-18 15:30:00,8.67,8.81,8.63,8.63,4399200.0,6.9037,7.0152,6.8718,6.8718,4399200.0
2008-07-21 09:30:00,8.65,8.76,8.56,8.7,2201600.0,6.8878,6.9754,6.8161,6.9276,2201600.0
2008-07-21 10:00:00,8.7,8.72,8.58,8.59,1392000.0,6.9276,6.9435,6.832,6.84,1392000.0
2008-07-21 10:30:00,8.58,8.59,8.43,8.45,1925600.0,6.832,6.84,6.7126,6.7285,1925600.0
2008-07-21 11:00:00,8.45,8.51,8.44,8.49,1559600.0,6.7285,6.7763,6.7206,6.7604,1559600.0
2008-07-21 11:30:00,8.49,8.5,8.4,8.4,1582000.0,6.7604,6.7683,6.6887,6.6887,1582000.0
2008-07-21 12:00:00,8.4,8.54,8.4,8.51,1294000.0,6.6887,6.8002,6.6887,6.7763,1294000.0
2008-07-21 12:30:00,8.51,8.54,8.5,8.51,631200.0,6.7763,6.8002,6.7683,6.7763,631200.0
2008-07-21 13:00:00,8.51,8.54,8.51,8.53,779600.0,6.7763,6.8002,6.7763,6.7922,779600.0
2008-07-21 13:30:00,8.53,8.56,8.5,8.55,916800.0,6.7922,6.8161,6.7683,6.8081,916800.0
2008-07-21 14:00:00,8.55,8.55,8.49,8.5,1452000.0,6.8081,6.8081,6.7604,6.7683,1452000.0
2008-07-21 14:30:00,8.5,8.52,8.45,8.5,1641200.0,6.7683,6.7843,6.7285,6.7683,1641200.0
2008-07-21 15:00:00,8.51,8.51,8.47,8.5,1592400.0,6.7763,6.7763,6.7444,6.7683,1592400.0
2008-07-21 15:30:00,8.5,8.54,8.49,8.54,2459600.0,6.7683,6.8002,6.7604,6.8002,2459600.0
2008-07-22 09:30:00,8.49,8.6,8.46,8.56,2226800.0,6.7604,6.848,6.7365,6.8161,2226800.0
2008-07-22 10:00:00,8.57,8.69,8.56,8.6,2685600.0,6.8241,6.9196,6.8161,6.848,2685600.0
2008-07-22 10:30:00,8.6,8.62,8.54,8.56,1302000.0,6.848,6.8639,6.8002,6.8161,1302000.0
2008-07-22 11:00:00,8.55,8.78,8.55,8.69,1850000.0,6.8081,6.9913,6.8081,6.9196,1850000.0
2008-07-22 11:30:00,8.68,8.72,8.67,8.69,1181600.0,6.9117,6.9435,6.9037,6.9196,1181600.0
2008-07-22 12:00:00,8.69,8.74,8.68,8.69,1119200.0,6.9196,6.9594,6.9117,6.9196,1119200.0
2008-07-22 12:30:00,8.69,8.7,8.67,8.68,918800.0,6.9196,6.9276,6.9037,6.9117,918800.0
2008-07-22 13:00:00,8.68,8.75,8.68,8.74,1151600.0,6.9117,6.9674,6.9117,6.9594,1151600.0
2008-07-22 13:30:00,8.74,8.75,8.72,8.73,1228000.0,6.9594,6.9674,6.9435,6.9515,1228000.0
2008-07-22 14:00:00,8.73,8.73,8.65,8.7,1316800.0,6.9515,6.9515,6.8878,6.9276,1316800.0
2008-07-22 14:30:00,8.7,8.71,8.66,8.68,907200.0,6.9276,6.9355,6.8957,6.9117,907200.0
2008-07-22 15:00:00,8.68,8.72,8.65,8.72,1391200.0,6.9117,6.9435,6.8878,6.9435,1391200.0
2008-07-22 15:30:00,8.72,8.75,8.68,8.74,2875600.0,6.9435,6.9674,6.9117,6.9594,2875600.0
2008-07-23 09:30:00,8.76,8.76,8.49,8.71,3074400.0,6.9754,6.9754,6.7604,6.9355,3074400.0
2008-07-23 10:00:00,8.71,8.77,8.68,8.75,3492400.0,6.9355,6.9833,6.9117,6.9674,3492400.0
2008-07-23 10:30:00,8.75,8.87,8.68,8.69,2415200.0,6.9674,7.063,6.9117,6.9196,2415200.0
2008-07-23 11:00:00,8.69,8.72,8.53,8.7,3080400.0,6.9196,6.9435,6.7922,6.9276,3080400.0
2008-07-23 11:30:00,8.69,8.7,8.55,8.56,2835600.0,6.9196,6.9276,6.8081,6.8161,2835600.0
2008-07-23 12:00:00,8.56,8.58,8.46,8.49,2846000.0,6.8161,6.832,6.7365,6.7604,2846000.0
2008-07-23 12:30:00,8.49,8.58,8.44,8.56,1886400.0,6.7604,6.832,6.7206,6.8161,1886400.0
2008-07-23 13:00:00,8.56,8.6,8.51,8.6,1356800.0,6.8161,6.848,6.7763,6.848,1356800.0
2008-07-23 13:30:00,8.6,8.64,8.53,8.58,1899200.0,6.848,6.8798,6.7922,6.832,1899200.0
2008-07-23 14:00:00,8.58,8.65,8.56,8.63,2379600.0,6.832,6.8878,6.8161,6.8718,2379600.0
2008-07-23 14:30:00,8.63,8.66,8.56,8.57,2734400.0,6.8718,6.8957,6.8161,6.8241,2734400.0
2008-07-23 15:00:00,8.57,8.63,8.56,8.59,2754800.0,6.8241,6.8718,6.8161,6.84,2754800.0
2008-07-23 15:30:00,8.59,8.6,8.49,8.51,6462800.0,6.84,6.848,6.7604,6.7763,6462800.0
2008-07-24 09:30:00,8.33,8.41,8.27,8.33,3589200.0,6.633,6.6967,6.5852,6.633,3589200.0
2008-07-24 10:00:00,8.33,8.35,8.24,8.28,3144400.0,6.633,6.6489,6.5613,6.5931,3144400.0
2008-07-24 10:30:00,8.29,8.46,8.28,8.45,2980800.0,6.6011,6.7365,6.5931,6.7285,2980800.0
2008-07-24 11:00:00,8.45,8.47,8.37,8.41,2172400.0,6.7285,6.7444,6.6648,6.6967,2172400.0
2008-07-24 11:30:00,8.41,8.44,8.38,8.4,1734400.0,6.6967,6.7206,6.6728,6.6887,1734400.0
2008-07-24 12:00:00,8.4,8.41,8.36,8.37,1142400.0,6.6887,6.6967,6.6569,6.6648,1142400.0
2008-07-24 12:30:00,8.37,8.39,8.35,8.38,1192400.0,6.6648,6.6807,6.6489,6.6728,1192400.0
2008-07-24 13:00:00,8.38,8.38,8.31,8.32,1810400.0,6.6728,6.6728,6.617,6.625,1810400.0
2008-07-24 13:30:00,8.32,8.33,8.25,8.29,2554400.0,6.625,6.633,6.5693,6.6011,2554400.0
2008-07-24 14:00:00,8.29,8.29,8.2,8.21,2204800.0,6.6011,6.6011,6.5294,6.5374,2204800.0
2008-07-24 14:30:00,8.21,8.24,8.19,8.24,1367600.0,6.5374,6.5613,6.5215,6.5613,1367600.0
2008-07-24 15:00:00,8.24,8.27,8.2,8.22,1974800.0,6.5613,6.5852,6.5294,6.5454,1974800.0
2008-07-24 15:30:00,8.22,8.24,8.17,8.21,4008400.0,6.5454,6.5613,6.5056,6.5374,4008400.0
2008-07-25 09:30:00,8.21,8.45,8.21,8.4,2142400.0,6.5374,6.7285,6.5374,6.6887,2142400.0
2008-07-25 10:00:00,8.4,8.46,8.2,8.2,2132400.0,6.6887,6.7365,6.5294,6.5294,2132400.0
2008-07-25 10:30:00,8.21,8.29,8.19,8.26,2203200.0,6.5374,6.6011,6.5215,6.5772,2203200.0
2008-07-25 11:00:00,8.26,8.28,8.13,8.17,2040400.0,6.5772,6.5931,6.4737,6.5056,2040400.0
2008-07-25 11:30:00,8.17,8.22,8.16,8.18,1584800.0,6.5056,6.5454,6.4976,6.5135,1584800.0
2008-07-25 12:00:00,8.18,8.19,8.1,8.15,1989200.0,6.5135,6.5215,6.4498,6.4896,1989200.0
2008-07-25 12:30:00,8.15,8.18,8.12,8.18,1809600.0,6.4896,6.5135,6.4657,6.5135,1809600.0
2008-07-25 13:00:00,8.18,8.21,8.13,8.15,1428400.0,6.5135,6.5374,6.4737,6.4896,1428400.0
2008-07-25 13:30:00,8.15,8.15,8.06,8.11,1978400.0,6.4896,6.4896,6.418,6.4578,1978400.0
2008-07-25 14:00:00,8.11,8.17,8.09,8.11,1590400.0,6.4578,6.5056,6.4419,6.4578,1590400.0
2008-07-25 14:30:00,8.11,8.12,8.06,8.08,1624400.0,6.4578,6.4657,6.418,6.4339,1624400.0
2008-07-25 15:00:00,8.08,8.09,8.06,8.07,2705200.0,6.4339,6.4419,6.418,6.4259,2705200.0
2008-07-25 15:30:00,8.07,8.12,8.06,8.11,3108000.0,6.4259,6.4657,6.418,6.4578,3108000.0
2008-07-28 09:30:00,8.11,8.19,8.0,8.12,4322000.0,6.4578,6.5215,6.3702,6.4657,4322000.0
2008-07-28 10:00:00,8.12,8.21,8.11,8.14,3042800.0,6.4657,6.5374,6.4578,6.4817,3042800.0
2008-07-28 10:30:00,8.14,8.14,8.06,8.08,1970800.0,6.4817,6.4817,6.418,6.4339,1970800.0
2008-07-28 11:00:00,8.08,8.12,8.01,8.02,1947200.0,6.4339,6.4657,6.3782,6.3861,1947200.0
2008-07-28 11:30:00,8.02,8.07,8.0,8.07,1526000.0,6.3861,6.4259,6.3702,6.4259,1526000.0
2008-07-28 12:00:00,8.07,8.13,8.06,8.09,1698400.0,6.4259,6.4737,6.418,6.4419,1698400.0
2008-07-28 12:30:00,8.09,8.13,8.06,8.08,1672400.0,6.4419,6.4737,6.418,6.4339,1672400.0
2008-07-28 13:00:00,8.08,8.13,8.07,8.12,1349600.0,6.4339,6.4737,6.4259,6.4657,1349600.0
2008-07-28 13:30:00,8.12,8.15,8.11,8.12,1537600.0,6.4657,6.4896,6.4578,6.4657,1537600.0
2008-07-28 14:00:00,8.12,8.13,8.07,8.1,1297600.0,6.4657,6.4737,6.4259,6.4498,1297600.0
2008-07-28 14:30:00,8.1,8.15,8.1,8.12,1804400.0,6.4498,6.4896,6.4498,6.4657,1804400.0
2008-07-28 15:00:00,8.13,8.18,8.12,8.18,2173200.0,6.4737,6.5135,6.4657,6.5135,2173200.0
2008-07-28 15:30:00,8.18,8.18,8.15,8.16,4680400.0,6.5135,6.5135,6.4896,6.4976,4680400.0
2008-07-29 09:30:00,8.12,8.47,8.12,8.44,3313600.0,6.4657,6.7444,6.4657,6.7206,3313600.0
2008-07-29 10:00:00,8.45,8.51,8.44,8.45,4864000.0,6.7285,6.7763,6.7206,6.7285,4864000.0
2008-07-29 10:30:00,8.45,8.51,8.42,8.45,2547600.0,6.7285,6.7763,6.7046,6.7285,2547600.0
2008-07-29 11:00:00,8.45,8.46,8.39,8.44,1173200.0,6.7285,6.7365,6.6807,6.7206,1173200.0
2008-07-29 11:30:00,8.45,8.51,8.43,8.45,1405600.0,6.7285,6.7763,6.7126,6.7285,1405600.0
2008-07-29 12:00:00,8.45,8.46,8.43,8.45,2503200.0,6.7285,6.7365,6.7126,6.7285,2503200.0
2008-07-29 12:30:00,8.45,8.47,8.44,8.46,2185600.0,6.7285,6.7444,6.7206,6.7365,2185600.0
2008-07-29 13:00:00,8.46,8.46,8.45,8.46,1120400.0,6.7365,6.7365,6.7285,6.7365,1120400.0
2008-07-29 13:30:00,8.46,8.5,8.46,8.5,2113200.0,6.7365,6.7683,6.7365,6.7683,2113200.0
2008-07-29 14:00:00,8.5,8.51,8.43,8.47,2338400.0,6.7683,6.7763,6.7126,6.7444,2338400.0
2008-07-29 14:30:00,8.48,8.49,8.43,8.47,2026800.0,6.7524,6.7604,6.7126,6.7444,2026800.0
2008-07-29 15:00:00,8.47,8.55,8.46,8.51,2399600.0,6.7444,6.8081,6.7365,6.7763,2399600.0
2008-07-29 15:30:00,8.51,8.53,8.49,8.51,3874800.0,6.7763,6.7922,6.7604,6.7763,3874800.0
2008-07-30 09:30:00,8.54,8.67,8.53,8.65,2788400.0,6.8002,6.9037,6.7922,6.8878,2788400.0
2008-07-30 10:00:00,8.65,8.75,8.65,8.71,4652800.0,6.8878,6.9674,6.8878,6.9355,4652800.0
2008-07-30 10:30:00,8.71,8.72,8.52,8.55,4090800.0,6.9355,6.9435,6.7843,6.8081,4090800.0
2008-07-30 11:00:00,8.55,8.61,8.51,8.58,1616800.0,6.8081,6.8559,6.7763,6.832,1616800.0
2008-07-30 11:30:00,8.58,8.58,8.49,8.51,1398800.0,6.832,6.832,6.7604,6.7763,1398800.0
2008-07-30 12:00:00,8.51,8.52,8.45,8.46,1836800.0,6.7763,6.7843,6.7285,6.7365,1836800.0
2008-07-30 12:30:00,8.45,8.46,8.39,8.42,1584400.0,6.7285,6.7365,6.6807,6.7046,1584400.0
2008-07-30 13:00:00,8.42,8.45,8.37,8.42,1276000.0,6.7046,6.7285,6.6648,6.7046,1276000.0
2008-07-30 13:30:00,8.42,8.43,8.36,8.39,722400.0,6.7046,6.7126,6.6569,6.6807,722400.0
2008-07-30 14:00:00,8.4,8.46,8.38,8.46,1848800.0,6.6887,6.7365,6.6728,6.7365,1848800.0
2008-07-30 14:30:00,8.46,8.51,8.45,8.47,1707600.0,6.7365,6.7763,6.7285,6.7444,1707600.0
2008-07-30 15:00:00,8.47,8.49,8.4,8.49,1360800.0,6.7444,6.7604,6.6887,6.7604,1360800.0
2008-07-30 15:30:00,8.49,8.54,8.48,8.52,2268800.0,6.7604,6.8002,6.7524,6.7843,2268800.0
2008-07-31 09:30:00,8.48,8.68,8.32,8.59,3320800.0,6.7524,6.9117,6.625,6.84,3320800.0
2008-07-31 10:00:00,8.59,8.68,8.58,8.62,2214000.0,6.84,6.9117,6.832,6.8639,2214000.0
2008-07-31 10:30:00,8.62,8.65,8.58,8.63,2600800.0,6.8639,6.8878,6.832,6.8718,2600800.0
2008-07-31 11:00:00,8.63,8.63,8.49,8.49,2502000.0,6.8718,6.8718,6.7604,6.7604,2502000.0
2008-07-31 11:30:00,8.49,8.55,8.48,8.49,1529200.0,6.7604,6.8081,6.7524,6.7604,1529200.0
2008-07-31 12:00:00,8.49,8.49,8.43,8.47,1817200.0,6.7604,6.7604,6.7126,6.7444,1817200.0
2008-07-31 12:30:00,8.47,8.52,8.46,8.48,789600.0,6.7444,6.7843,6.7365,6.7524,789600.0
2008-07-31 13:00:00,8.48,8.51,8.46,8.51,979200.0,6.7524,6.7763,6.7365,6.7763,979200.0
2008-07-31 13:30:00,8.5,8.53,8.49,8.49,1132000.0,6.7683,6.7922,6.7604,6.7604,1132000.0
2008-07-31 14:00:00,8.49,8.51,8.45,8.46,1731200.0,6.7604,6.7763,6.7285,6.7365,1731200.0
2008-07-31 14:30:00,8.46,8.54,8.46,8.49,1512000.0,6.7365,6.8002,6.7365,6.7604,1512000.0
2008-07-31 15:00:00,8.5,8.53,8.47,8.49,1985600.0,6.7683,6.7922,6.7444,6.7604,1985600.0
2008-07-31 15:30:00,8.49,8.5,8.41,8.42,3972400.0,6.7604,6.7683,6.6967,6.7046,3972400.0
2008-08-01 09:30:00,8.45,8.52,8.32,8.39,2796800.0,6.7285,6.7843,6.625,6.6807,2796800.0
2008-08-01 10:00:00,8.39,8.44,8.28,8.41,2398400.0,6.6807,6.7206,6.5931,6.6967,2398400.0
2008-08-01 10:30:00,8.4,8.53,8.4,8.5,2055600.0,6.6887,6.7922,6.6887,6.7683,2055600.0
2008-08-01 11:00:00,8.5,8.51,8.43,8.5,1438400.0,6.7683,6.7763,6.7126,6.7683,1438400.0
2008-08-01 11:30:00,8.5,8.56,8.48,8.49,1527200.0,6.7683,6.8161,6.7524,6.7604,1527200.0
2008-08-01 12:00:00,8.49,8.54,8.47,8.49,2325200.0,6.7604,6.8002,6.7444,6.7604,2325200.0
2008-08-01 12:30:00,8.49,8.52,8.48,8.49,1188400.0,6.7604,6.7843,6.7524,6.7604,1188400.0
2008-08-01 13:00:00,8.49,8.57,8.49,8.56,1634400.0,6.7604,6.8241,6.7604,6.8161,1634400.0
2008-08-01 13:30:00,8.56,8.59,8.52,8.57,1915600.0,6.8161,6.84,6.7843,6.8241,1915600.0
2008-08-01 14:00:00,8.57,8.59,8.53,8.56,2776400.0,6.8241,6.84,6.7922,6.8161,2776400.0
2008-08-01 14:30:00,8.56,8.61,8.56,8.58,2169600.0,6.8161,6.8559,6.8161,6.832,2169600.0
2008-08-01 15:00:00,8.56,8.6,8.53,8.58,2191600.0,6.8161,6.848,6.7922,6.832,2191600.0
2008-08-01 15:30:00,8.58,8.6,8.52,8.52,3090000.0,6.832,6.848,6.7843,6.7843,3090000.0
2008-08-04 09:30:00,8.51,8.55,8.4,8.43,1665600.0,6.7763,6.8081,6.6887,6.7126,1665600.0
2008-08-04 10:00:00,8.43,8.45,8.38,8.41,1066800.0,6.7126,6.7285,6.6728,6.6967,1066800.0
2008-08-04 10:30:00,8.41,8.41,8.35,8.36,1640800.0,6.6967,6.6967,6.6489,6.6569,1640800.0
2008-08-04 11:00:00,8.36,8.36,8.31,8.34,2245600.0,6.6569,6.6569,6.617,6.6409,2245600.0
2008-08-04 11:30:00,8.34,8.44,8.25,8.41,5196000.0,6.6409,6.7206,6.5693,6.6967,5196000.0
2008-08-04 12:00:00,8.42,8.46,8.39,8.42,2000800.0,6.7046,6.7365,6.6807,6.7046,2000800.0
2008-08-04 12:30:00,8.42,8.45,8.4,8.41,785600.0,6.7046,6.7285,6.6887,6.6967,785600.0
2008-08-04 13:00:00,8.41,8.46,8.4,8.44,1291200.0,6.6967,6.7365,6.6887,6.7206,1291200.0
2008-08-04 13:30:00,8.43,8.47,8.42,8.44,1258800.0,6.7126,6.7444,6.7046,6.7206,1258800.0
2008-08-04 14:00:00,8.44,8.47,8.42,8.46,1764400.0,6.7206,6.7444,6.7046,6.7365,1764400.0
2008-08-04 14:30:00,8.46,8.47,8.43,8.45,929600.0,6.7365,6.7444,6.7126,6.7285,929600.0
2008-08-04 15:00:00,8.46,8.46,8.39,8.39,1792400.0,6.7365,6.7365,6.6807,6.6807,1792400.0
2008-08-04 15:30:00,8.39,8.44,8.34,8.37,3926800.0,6.6807,6.7206,6.6409,6.6648,3926800.0
2008-08-05 09:30:00,8.45,8.55,8.43,8.51,2311200.0,6.7494,6.8293,6.7335,6.7974,2311200.0
2008-08-05 10:00:00,8.51,8.6,8.5,8.53,2180000.0,6.7974,6.8692,6.7894,6.8133,2180000.0
2008-08-05 10:30:00,8.53,8.58,8.52,8.54,1823200.0,6.8133,6.8533,6.8053,6.8213,1823200.0
2008-08-05 11:00:00,8.55,8.63,8.54,8.63,2070000.0,6.8293,6.8932,6.8213,6.8932,2070000.0
2008-08-05 11:30:00,8.63,8.68,8.61,8.68,2437600.0,6.8932,6.9331,6.8772,6.9331,2437600.0
2008-08-05 12:00:00,8.68,8.7,8.67,8.68,2485600.0,6.9331,6.9491,6.9252,6.9331,2485600.0
2008-08-05 12:30:00,8.68,8.7,8.65,8.66,2690400.0,6.9331,6.9491,6.9092,6.9172,2690400.0
2008-08-05 13:00:00,8.66,8.69,8.65,8.68,1713200.0,6.9172,6.9411,6.9092,6.9331,1713200.0
2008-08-05 13:30:00,8.68,8.79,8.68,8.77,4018400.0,6.9331,7.021,6.9331,7.005,4018400.0
2008-08-05 14:00:00,8.77,8.82,8.72,8.78,3532000.0,7.005,7.045,6.9651,7.013,3532000.0
2008-08-05 14:30:00,8.78,8.91,8.74,8.84,4555200.0,7.013,7.1169,6.9811,7.0609,4555200.0
2008-08-05 15:00:00,8.84,8.86,8.81,8.82,2286800.0,7.0609,7.0769,7.037,7.045,2286800.0
2008-08-05 15:30:00,8.82,8.86,8.78,8.84,5546000.0,7.045,7.0769,7.013,7.0609,5546000.0
2008-08-06 09:30:00,8.79,8.86,8.7,8.75,1880400.0,7.021,7.0769,6.9491,6.9891,1880400.0
2008-08-06 10:00:00,8.74,8.79,8.74,8.75,3272000.0,6.9811,7.021,6.9811,6.9891,3272000.0
2008-08-06 10:30:00,8.76,8.77,8.66,8.68,3580800.0,6.997,7.005,6.9172,6.9331,3580800.0
2008-08-06 11:00:00,8.68,8.7,8.64,8.7,2174800.0,6.9331,6.9491,6.9012,6.9491,2174800.0
2008-08-06 11:30:00,8.7,8.7,8.63,8.65,1754800.0,6.9491,6.9491,6.8932,6.9092,1754800.0
2008-08-06 12:00:00,8.65,8.67,8.62,8.65,1293200.0,6.9092,6.9252,6.8852,6.9092,1293200.0
2008-08-06 12:30:00,8.65,8.67,8.61,8.63,928800.0,6.9092,6.9252,6.8772,6.8932,928800.0
2008-08-06 13:00:00,8.63,8.68,8.59,8.68,1041600.0,6.8932,6.9331,6.8613,6.9331,1041600.0
2008-08-06 13:30:00,8.68,8.69,8.61,8.65,1222000.0,6.9331,6.9411,6.8772,6.9092,1222000.0
2008-08-06 14:00:00,8.65,8.66,8.6,8.6,1903200.0,6.9092,6.9172,6.8692,6.8692,1903200.0
2008-08-06 14:30:00,8.6,8.7,8.6,8.68,2310800.0,6.8692,6.9491,6.8692,6.9331,2310800.0
2008-08-06 15:00:00,8.68,8.7,8.59,8.59,2863600.0,6.9331,6.9491,6.8613,6.8613,2863600.0
2008-08-06 15:30:00,8.59,8.64,8.58,8.62,6594000.0,6.8613,6.9012,6.8533,6.8852,6594000.0
2008-08-07 09:30:00,8.59,8.61,8.39,8.56,3385200.0,6.8613,6.8772,6.7015,6.8373,3385200.0
2008-08-07 10:00:00,8.56,8.7,8.56,8.65,3905200.0,6.8373,6.9491,6.8373,6.9092,3905200.0
2008-08-07 10:30:00,8.65,8.73,8.63,8.72,2538000.0,6.9092,6.9731,6.8932,6.9651,2538000.0
2008-08-07 11:00:00,8.72,8.74,8.66,8.74,1815600.0,6.9651,6.9811,6.9172,6.9811,1815600.0
2008-08-07 11:30:00,8.74,8.74,8.68,8.69,1741200.0,6.9811,6.9811,6.9331,6.9411,1741200.0
2008-08-07 12:00:00,8.69,8.71,8.64,8.7,1206400.0,6.9411,6.9571,6.9012,6.9491,1206400.0
2008-08-07 12:30:00,8.7,8.76,8.69,8.74,1590400.0,6.9491,6.997,6.9411,6.9811,1590400.0
2008-08-07 13:00:00,8.74,8.75,8.71,8.75,1264400.0,6.9811,6.9891,6.9571,6.9891,1264400.0
2008-08-07 13:30:00,8.75,8.78,8.72,8.74,1727600.0,6.9891,7.013,6.9651,6.9811,1727600.0
2008-08-07 14:00:00,8.74,8.82,8.69,8.81,2379600.0,6.9811,7.045,6.9411,7.037,2379600.0
2008-08-07 14:30:00,8.81,8.85,8.79,8.8,1875200.0,7.037,7.0689,7.021,7.029,1875200.0
2008-08-07 15:00:00,8.8,8.81,8.72,8.77,3321200.0,7.029,7.037,6.9651,7.005,3321200.0
2008-08-07 15:30:00,8.77,8.78,8.74,8.77,5312800.0,7.005,7.013,6.9811,7.005,5312800.0
2008-08-08 09:30:00,8.79,8.95,8.75,8.94,2926800.0,7.021,7.1488,6.9891,7.1408,2926800.0
2008-08-08 10:00:00,8.94,8.99,8.86,8.96,5469200.0,7.1408,7.1808,7.0769,7.1568,5469200.0
2008-08-08 10:30:00,8.96,8.98,8.9,8.94,1488800.0,7.1568,7.1728,7.1089,7.1408,1488800.0
2008-08-08 11:00:00,8.93,8.98,8.9,8.97,2188000.0,7.1328,7.1728,7.1089,7.1648,2188000.0
2008-08-08 11:30:00,8.97,9.0,8.96,8.99,1974400.0,7.1648,7.1887,7.1568,7.1808,1974400.0
2008-08-08 12:00:00,8.98,9.07,8.97,9.06,3340800.0,7.1728,7.2447,7.1648,7.2367,3340800.0
2008-08-08 12:30:00,9.06,9.13,9.04,9.09,1712000.0,7.2367,7.2926,7.2207,7.2606,1712000.0
2008-08-08 13:00:00,9.09,9.12,9.09,9.1,1506800.0,7.2606,7.2846,7.2606,7.2686,1506800.0
2008-08-08 13:30:00,9.11,9.19,9.1,9.17,2855600.0,7.2766,7.3405,7.2686,7.3245,2855600.0
2008-08-08 14:00:00,9.17,9.22,9.15,9.22,2577600.0,7.3245,7.3645,7.3086,7.3645,2577600.0
2008-08-08 14:30:00,9.22,9.24,9.19,9.23,1870800.0,7.3645,7.3804,7.3405,7.3725,1870800.0
2008-08-08 15:00:00,9.23,9.24,9.16,9.2,3232800.0,7.3725,7.3804,7.3165,7.3485,3232800.0
2008-08-08 15:30:00,9.21,9.24,9.19,9.21,4892800.0,7.3565,7.3804,7.3405,7.3565,4892800.0
2008-08-11 09:30:00,9.2,9.31,9.08,9.29,5610800.0,7.3485,7.4364,7.2526,7.4204,5610800.0
2008-08-11 10:00:00,9.29,9.31,9.22,9.25,4676400.0,7.4204,7.4364,7.3645,7.3884,4676400.0
2008-08-11 10:30:00,9.25,9.27,9.09,9.12,7692400.0,7.3884,7.4044,7.2606,7.2846,7692400.0
2008-08-11 11:00:00,9.11,9.28,9.11,9.25,4754800.0,7.2766,7.4124,7.2766,7.3884,4754800.0
2008-08-11 11:30:00,9.25,9.36,9.22,9.29,3187600.0,7.3884,7.4763,7.3645,7.4204,3187600.0
2008-08-11 12:00:00,9.29,9.33,9.26,9.31,3401200.0,7.4204,7.4523,7.3964,7.4364,3401200.0
2008-08-11 12:30:00,9.31,9.35,9.28,9.33,3914000.0,7.4364,7.4683,7.4124,7.4523,3914000.0
2008-08-11 13:00:00,9.33,9.38,9.31,9.36,3408000.0,7.4523,7.4923,7.4364,7.4763,3408000.0
2008-08-11 13:30:00,9.36,9.38,9.33,9.35,3714000.0,7.4763,7.4923,7.4523,7.4683,3714000.0
2008-08-11 14:00:00,9.35,9.38,9.23,9.24,3422800.0,7.4683,7.4923,7.3725,7.3804,3422800.0
2008-08-11 14:30:00,9.24,9.36,9.15,9.25,5182400.0,7.3804,7.4763,7.3086,7.3884,5182400.0
2008-08-11 15:00:00,9.25,9.31,9.23,9.24,5194800.0,7.3884,7.4364,7.3725,7.3804,5194800.0
2008-08-11 15:30:00,9.25,9.29,9.21,9.24,8757200.0,7.3884,7.4204,7.3565,7.3804,8757200.0
2008-08-12 09:30:00,9.06,9.19,8.94,9.12,6846800.0,7.2367,7.3405,7.1408,7.2846,6846800.0
2008-08-12 10:00:00,9.12,9.19,9.09,9.17,3836800.0,7.2846,7.3405,7.2606,7.3245,3836800.0
2008-08-12 10:30:00,9.17,9.17,9.09,9.1,2969600.0,7.3245,7.3245,7.2606,7.2686,2969600.0
2008-08-12 11:00:00,9.1,9.13,9.02,9.07,3471600.0,7.2686,7.2926,7.2047,7.2447,3471600.0
2008-08-12 11:30:00,9.07,9.12,9.04,9.1,1819600.0,7.2447,7.2846,7.2207,7.2686,1819600.0
2008-08-12 12:00:00,9.1,9.11,9.05,9.06,2238800.0,7.2686,7.2766,7.2287,7.2367,2238800.0
2008-08-12 12:30:00,9.07,9.13,8.99,9.11,2110400.0,7.2447,7.2926,7.1808,7.2766,2110400.0
2008-08-12 13:00:00,9.11,9.12,9.06,9.1,1338400.0,7.2766,7.2846,7.2367,7.2686,1338400.0
2008-08-12 13:30:00,9.1,9.13,9.06,9.11,1421200.0,7.2686,7.2926,7.2367,7.2766,1421200.0
2008-08-12 14:00:00,9.11,9.12,9.04,9.07,1748000.0,7.2766,7.2846,7.2207,7.2447,1748000.0
2008-08-12 14:30:00,9.07,9.09,9.02,9.03,1204000.0,7.2447,7.2606,7.2047,7.2127,1204000.0
2008-08-12 15:00:00,9.03,9.07,9.01,9.06,2437200.0,7.2127,7.2447,7.1967,7.2367,2437200.0
2008-08-12 15:30:00,9.06,9.11,9.01,9.04,5260800.0,7.2367,7.2766,7.1967,7.2207,5260800.0
2008-08-13 09:30:00,8.93,9.02,8.78,8.86,4617600.0,7.1328,7.2047,7.013,7.0769,4617600.0
2008-08-13 10:00:00,8.86,8.95,8.85,8.93,2967200.0,7.0769,7.1488,7.0689,7.1328,2967200.0
2008-08-13 10:30:00,8.93,8.94,8.85,8.87,3255600.0,7.1328,7.1408,7.0689,7.0849,3255600.0
2008-08-13 11:00:00,8.87,8.87,8.79,8.86,3725600.0,7.0849,7.0849,7.021,7.0769,3725600.0
2008-08-13 11:30:00,8.86,8.9,8.82,8.84,3088800.0,7.0769,7.1089,7.045,7.0609,3088800.0
2008-08-13 12:00:00,8.83,8.84,8.74,8.76,3844400.0,7.053,7.0609,6.9811,6.997,3844400.0
2008-08-13 12:30:00,8.76,8.81,8.74,8.8,1997600.0,6.997,7.037,6.9811,7.029,1997600.0
2008-08-13 13:00:00,8.8,8.81,8.75,8.8,1742400.0,7.029,7.037,6.9891,7.029,1742400.0
2008-08-13 13:30:00,8.8,8.91,8.8,8.85,3016000.0,7.029,7.1169,7.029,7.0689,3016000.0
2008-08-13 14:00:00,8.85,8.96,8.83,8.92,2956000.0,7.0689,7.1568,7.053,7.1248,2956000.0
2008-08-13 14:30:00,8.92,8.96,8.88,8.96,2632400.0,7.1248,7.1568,7.0929,7.1568,2632400.0
2008-08-13 15:00:00,8.96,8.96,8.88,8.92,2159200.0,7.1568,7.1568,7.0929,7.1248,2159200.0
2008-08-13 15:30:00,8.92,8.97,8.88,8.95,3592800.0,7.1248,7.1648,7.0929,7.1488,3592800.0
2008-08-14 09:30:00,8.96,9.01,8.89,8.97,2776800.0,7.1568,7.1967,7.1009,7.1648,2776800.0
2008-08-14 10:00:00,8.97,9.03,8.96,9.03,2375600.0,7.1648,7.2127,7.1568,7.2127,2375600.0
2008-08-14 10:30:00,9.03,9.09,9.02,9.05,3797600.0,7.2127,7.2606,7.2047,7.2287,3797600.0
2008-08-14 11:00:00,9.05,9.08,9.04,9.08,2922000.0,7.2287,7.2526,7.2207,7.2526,2922000.0
2008-08-14 11:30:00,9.08,9.11,9.07,9.08,2199600.0,7.2526,7.2766,7.2447,7.2526,2199600.0
2008-08-14 12:00:00,9.08,9.13,9.08,9.12,2154800.0,7.2526,7.2926,7.2526,7.2846,2154800.0
2008-08-14 12:30:00,9.12,9.17,9.11,9.15,2770000.0,7.2846,7.3245,7.2766,7.3086,2770000.0
2008-08-14 13:00:00,9.15,9.15,9.08,9.08,1724400.0,7.3086,7.3086,7.2526,7.2526,1724400.0
2008-08-14 13:30:00,9.08,9.12,9.06,9.1,1448800.0,7.2526,7.2846,7.2367,7.2686,1448800.0
2008-08-14 14:00:00,9.1,9.1,9.06,9.09,2047200.0,7.2686,7.2686,7.2367,7.2606,2047200.0
2008-08-14 14:30:00,9.09,9.1,9.04,9.04,1628000.0,7.2606,7.2686,7.2207,7.2207,1628000.0
2008-08-14 15:00:00,9.04,9.06,9.0,9.0,2168400.0,7.2207,7.2367,7.1887,7.1887,2168400.0
2008-08-14 15:30:00,9.0,9.06,8.98,9.01,3244400.0,7.1887,7.2367,7.1728,7.1967,3244400.0
2008-08-15 09:30:00,9.02,9.2,8.96,9.15,3548000.0,7.2047,7.3485,7.1568,7.3086,3548000.0
2008-08-15 10:00:00,9.15,9.16,9.03,9.05,1587200.0,7.3086,7.3165,7.2127,7.2287,1587200.0
2008-08-15 10:30:00,9.05,9.1,9.04,9.08,1809200.0,7.2287,7.2686,7.2207,7.2526,1809200.0
2008-08-15 11:00:00,9.08,9.08,9.04,9.06,1190400.0,7.2526,7.2526,7.2207,7.2367,1190400.0
2008-08-15 11:30:00,9.06,9.07,8.98,9.01,1726400.0,7.2367,7.2447,7.1728,7.1967,1726400.0
2008-08-15 12:00:00,9.01,9.02,8.95,8.97,1469600.0,7.1967,7.2047,7.1488,7.1648,1469600.0
2008-08-15 12:30:00,8.97,9.01,8.96,8.99,966400.0,7.1648,7.1967,7.1568,7.1808,966400.0
2008-08-15 13:00:00,8.99,9.0,8.96,8.96,870400.0,7.1808,7.1887,7.1568,7.1568,870400.0
2008-08-15 13:30:00,8.97,8.99,8.96,8.97,872400.0,7.1648,7.1808,7.1568,7.1648,872400.0
2008-08-15 14:00:00,8.97,8.97,8.93,8.94,1420000.0,7.1648,7.1648,7.1328,7.1408,1420000.0
2008-08-15 14:30:00,8.94,8.96,8.93,8.95,1023600.0,7.1408,7.1568,7.1328,7.1488,1023600.0
2008-08-15 15:00:00,8.95,9.0,8.95,8.99,1431600.0,7.1488,7.1887,7.1488,7.1808,1431600.0
2008-08-15 15:30:00,8.99,9.0,8.97,8.99,2270400.0,7.1808,7.1887,7.1648,7.1808,2270400.0
2008-08-18 09:30:00,9.04,9.1,8.91,8.96,2300400.0,7.2207,7.2686,7.1169,7.1568,2300400.0
2008-08-18 10:00:00,8.96,9.0,8.91,8.97,1786800.0,7.1568,7.1887,7.1169,7.1648,1786800.0
2008-08-18 10:30:00,8.97,9.04,8.93,8.99,1374800.0,7.1648,7.2207,7.1328,7.1808,1374800.0
2008-08-18 11:00:00,8.99,9.04,8.98,9.01,1100000.0,7.1808,7.2207,7.1728,7.1967,1100000.0
2008-08-18 11:30:00,9.01,9.02,8.97,8.97,438800.0,7.1967,7.2047,7.1648,7.1648,438800.0
2008-08-18 12:00:00,8.97,8.97,8.92,8.95,1140000.0,7.1648,7.1648,7.1248,7.1488,1140000.0
2008-08-18 12:30:00,8.96,8.96,8.89,8.92,731200.0,7.1568,7.1568,7.1009,7.1248,731200.0
2008-08-18 13:00:00,8.92,8.96,8.89,8.95,757200.0,7.1248,7.1568,7.1009,7.1488,757200.0
2008-08-18 13:30:00,8.95,8.95,8.9,8.91,643600.0,7.1488,7.1488,7.1089,7.1169,643600.0
2008-08-18 14:00:00,8.91,8.93,8.89,8.92,800800.0,7.1169,7.1328,7.1009,7.1248,800800.0
2008-08-18 14:30:00,8.92,8.92,8.88,8.9,828400.0,7.1248,7.1248,7.0929,7.1089,828400.0
2008-08-18 15:00:00,8.9,8.9,8.85,8.86,1528800.0,7.1089,7.1089,7.0689,7.0769,1528800.0
2008-08-18 15:30:00,8.87,8.93,8.84,8.91,2544000.0,7.0849,7.1328,7.0609,7.1169,2544000.0
2008-08-19 09:30:00,8.86,8.86,8.71,8.77,1743600.0,7.0769,7.0769,6.9571,7.005,1743600.0
2008-08-19 10:00:00,8.77,8.79,8.7,8.72,1660400.0,7.005,7.021,6.9491,6.9651,1660400.0
2008-08-19 10:30:00,8.72,8.74,8.66,8.67,1721600.0,6.9651,6.9811,6.9172,6.9252,1721600.0
2008-08-19 11:00:00,8.67,8.69,8.63,8.67,2096800.0,6.9252,6.9411,6.8932,6.9252,2096800.0
2008-08-19 11:30:00,8.67,8.71,8.65,8.67,1140800.0,6.9252,6.9571,6.9092,6.9252,1140800.0
2008-08-19 12:00:00,8.67,8.68,8.62,8.64,1245200.0,6.9252,6.9331,6.8852,6.9012,1245200.0
2008-08-19 12:30:00,8.64,8.68,8.63,8.68,1026400.0,6.9012,6.9331,6.8932,6.9331,1026400.0
2008-08-19 13:00:00,8.68,8.72,8.65,8.71,925600.0,6.9331,6.9651,6.9092,6.9571,925600.0
2008-08-19 13:30:00,8.71,8.72,8.67,8.67,818800.0,6.9571,6.9651,6.9252,6.9252,818800.0
2008-08-19 14:00:00,8.67,8.71,8.67,8.68,856400.0,6.9252,6.9571,6.9252,6.9331,856400.0
2008-08-19 14:30:00,8.68,8.68,8.66,8.68,702400.0,6.9331,6.9331,6.9172,6.9331,702400.0
2008-08-19 15:00:00,8.68,8.7,8.63,8.68,1470000.0,6.9331,6.9491,6.8932,6.9331,1470000.0
2008-08-19 15:30:00,8.68,8.72,8.67,8.7,1877200.0,6.9331,6.9651,6.9252,6.9491,1877200.0
2008-08-20 09:30:00,8.71,8.75,8.63,8.69,3394000.0,6.9571,6.9891,6.8932,6.9411,3394000.0
2008-08-20 10:00:00,8.69,8.72,8.66,8.67,2478000.0,6.9411,6.9651,6.9172,6.9252,2478000.0
2008-08-20 10:30:00,8.67,8.8,8.67,8.78,3726800.0,6.9252,7.029,6.9252,7.013,3726800.0
2008-08-20 11:00:00,8.78,8.79,8.72,8.74,2410800.0,7.013,7.021,6.9651,6.9811,2410800.0
2008-08-20 11:30:00,8.74,8.75,8.69,8.75,1272800.0,6.9811,6.9891,6.9411,6.9891,1272800.0
2008-08-20 12:00:00,8.74,8.75,8.69,8.7,937200.0,6.9811,6.9891,6.9411,6.9491,937200.0
2008-08-20 12:30:00,8.7,8.71,8.67,8.68,870000.0,6.9491,6.9571,6.9252,6.9331,870000.0
2008-08-20 13:00:00,8.67,8.73,8.67,8.72,779200.0,6.9252,6.9731,6.9252,6.9651,779200.0
2008-08-20 13:30:00,8.72,8.73,8.69,8.71,850800.0,6.9651,6.9731,6.9411,6.9571,850800.0
2008-08-20 14:00:00,8.71,8.71,8.62,8.62,1439200.0,6.9571,6.9571,6.8852,6.8852,1439200.0
2008-08-20 14:30:00,8.62,8.69,8.61,8.69,1684400.0,6.8852,6.9411,6.8772,6.9411,1684400.0
2008-08-20 15:00:00,8.69,8.71,8.66,8.68,1696000.0,6.9411,6.9571,6.9172,6.9331,1696000.0
2008-08-20 15:30:00,8.68,8.73,8.66,8.72,2890000.0,6.9331,6.9731,6.9172,6.9651,2890000.0
2008-08-21 09:30:00,8.65,8.74,8.58,8.73,2351200.0,6.9092,6.9811,6.8533,6.9731,2351200.0
2008-08-21 10:00:00,8.73,8.8,8.68,8.71,2074800.0,6.9731,7.029,6.9331,6.9571,2074800.0
2008-08-21 10:30:00,8.71,8.78,8.68,8.78,2090000.0,6.9571,7.013,6.9331,7.013,2090000.0
2008-08-21 11:00:00,8.78,8.79,8.7,8.75,1403200.0,7.013,7.021,6.9491,6.9891,1403200.0
2008-08-21 11:30:00,8.75,8.8,8.72,8.77,1218000.0,6.9891,7.029,6.9651,7.005,1218000.0
2008-08-21 12:00:00,8.77,8.84,8.76,8.83,1508000.0,7.005,7.0609,6.997,7.053,1508000.0
2008-08-21 12:30:00,8.83,8.85,8.79,8.81,860000.0,7.053,7.0689,7.021,7.037,860000.0
2008-08-21 13:00:00,8.81,8.86,8.81,8.83,874800.0,7.037,7.0769,7.037,7.053,874800.0
2008-08-21 13:30:00,8.83,8.86,8.81,8.83,1669600.0,7.053,7.0769,7.037,7.053,1669600.0
2008-08-21 14:00:00,8.83,8.85,8.81,8.82,971600.0,7.053,7.0689,7.037,7.045,971600.0
2008-08-21 14:30:00,8.82,8.88,8.82,8.88,1494400.0,7.045,7.0929,7.045,7.0929,1494400.0
2008-08-21 15:00:00,8.88,8.88,8.81,8.83,2392000.0,7.0929,7.0929,7.037,7.053,2392000.0
2008-08-21 15:30:00,8.83,8.83,8.8,8.81,5543200.0,7.053,7.053,7.029,7.037,5543200.0
2008-08-22 09:30:00,8.84,8.96,8.84,8.9,1745600.0,7.0609,7.1568,7.0609,7.1089,1745600.0
2008-08-22 10:00:00,8.9,8.97,8.85,8.93,1796000.0,7.1089,7.1648,7.0689,7.1328,1796000.0
2008-08-22 10:30:00,8.93,8.94,8.91,8.93,1827600.0,7.1328,7.1408,7.1169,7.1328,1827600.0
2008-08-22 11:00:00,8.93,8.98,8.92,8.96,2045200.0,7.1328,7.1728,7.1248,7.1568,2045200.0
2008-08-22 11:30:00,8.96,8.97,8.91,8.93,1493600.0,7.1568,7.1648,7.1169,7.1328,1493600.0
2008-08-22 12:00:00,8.93,8.95,8.91,8.94,1462400.0,7.1328,7.1488,7.1169,7.1408,1462400.0
2008-08-22 12:30:00,8.94,8.95,8.92,8.95,1497600.0,7.1408,7.1488,7.1248,7.1488,1497600.0
2008-08-22 13:00:00,8.95,8.99,8.94,8.99,1290800.0,7.1488,7.1808,7.1408,7.1808,1290800.0
2008-08-22 13:30:00,8.99,8.99,8.95,8.97,1416800.0,7.1808,7.1808,7.1488,7.1648,1416800.0
2008-08-22 14:00:00,8.97,8.99,8.95,8.98,1529200.0,7.1648,7.1808,7.1488,7.1728,1529200.0
2008-08-22 14:30:00,8.98,9.01,8.97,8.99,1768800.0,7.1728,7.1967,7.1648,7.1808,1768800.0
2008-08-22 15:00:00,8.98,8.99,8.97,8.99,1328400.0,7.1728,7.1808,7.1648,7.1808,1328400.0
2008-08-22 15:30:00,8.99,9.0,8.98,8.99,2842400.0,7.1808,7.1887,7.1728,7.1808,2842400.0
2008-08-25 09:30:00,8.94,8.97,8.9,8.93,3268000.0,7.1408,7.1648,7.1089,7.1328,3268000.0
2008-08-25 10:00:00,8.93,8.96,8.92,8.95,2102400.0,7.1328,7.1568,7.1248,7.1488,2102400.0
2008-08-25 10:30:00,8.95,8.95,8.94,8.94,1641200.0,7.1488,7.1488,7.1408,7.1408,1641200.0
2008-08-25 11:00:00,8.94,8.95,8.9,8.91,1062800.0,7.1408,7.1488,7.1089,7.1169,1062800.0
2008-08-25 11:30:00,8.91,8.92,8.91,8.92,1324800.0,7.1169,7.1248,7.1169,7.1248,1324800.0
2008-08-25 12:00:00,8.92,8.93,8.9,8.91,2724400.0,7.1248,7.1328,7.1089,7.1169,2724400.0
2008-08-25 12:30:00,8.91,8.92,8.87,8.89,2274000.0,7.1169,7.1248,7.0849,7.1009,2274000.0
2008-08-25 13:00:00,8.89,8.92,8.89,8.91,1604800.0,7.1009,7.1248,7.1009,7.1169,1604800.0
2008-08-25 13:30:00,8.91,8.95,8.91,8.93,1694000.0,7.1169,7.1488,7.1169,7.1328,1694000.0
2008-08-25 14:00:00,8.93,8.94,8.9,8.91,1668000.0,7.1328,7.1408,7.1089,7.1169,1668000.0
2008-08-25 14:30:00,8.91,8.92,8.9,8.92,1057600.0,7.1169,7.1248,7.1089,7.1248,1057600.0
2008-08-25 15:00:00,8.92,8.93,8.9,8.9,1804400.0,7.1248,7.1328,7.1089,7.1089,1804400.0
2008-08-25 15:30:00,8.9,8.91,8.88,8.9,3210800.0,7.1089,7.1169,7.0929,7.1089,3210800.0
2008-08-26 09:30:00,8.89,8.91,8.79,8.82,2428800.0,7.1009,7.1169,7.021,7.045,2428800.0
2008-08-26 10:00:00,8.83,8.89,8.81,8.88,1576000.0,7.053,7.1009,7.037,7.0929,1576000.0
2008-08-26 10:30:00,8.88,8.91,8.86,8.88,1474800.0,7.0929,7.1169,7.0769,7.0929,1474800.0
2008-08-26 11:00:00,8.89,8.9,8.87,8.88,1392400.0,7.1009,7.1089,7.0849,7.0929,1392400.0
2008-08-26 11:30:00,8.88,8.89,8.87,8.88,1508800.0,7.0929,7.1009,7.0849,7.0929,1508800.0
2008-08-26 12:00:00,8.88,8.9,8.88,8.88,2274400.0,7.0929,7.1089,7.0929,7.0929,2274400.0
2008-08-26 12:30:00,8.88,8.9,8.88,8.89,1077600.0,7.0929,7.1089,7.0929,7.1009,1077600.0
2008-08-26 13:00:00,8.89,8.9,8.88,8.89,1326400.0,7.1009,7.1089,7.0929,7.1009,1326400.0
2008-08-26 13:30:00,8.89,8.89,8.84,8.88,1855600.0,7.1009,7.1009,7.0609,7.0929,1855600.0
2008-08-26 14:00:00,8.88,8.89,8.86,8.88,2148400.0,7.0929,7.1009,7.0769,7.0929,2148400.0
2008-08-26 14:30:00,8.88,8.89,8.87,8.88,1256000.0,7.0929,7.1009,7.0849,7.0929,1256000.0
2008-08-26 15:00:00,8.88,8.9,8.87,8.9,1837600.0,7.0929,7.1089,7.0849,7.1089,1837600.0
2008-08-26 15:30:00,8.9,8.93,8.89,8.91,3691600.0,7.1089,7.1328,7.1009,7.1169,3691600.0
2008-08-27 09:30:00,8.81,8.91,8.75,8.89,2685600.0,7.037,7.1169,6.9891,7.1009,2685600.0
2008-08-27 10:00:00,8.89,8.95,8.88,8.9,2084000.0,7.1009,7.1488,7.0929,7.1089,2084000.0
2008-08-27 10:30:00,8.9,8.95,8.9,8.94,2647200.0,7.1089,7.1488,7.1089,7.1408,2647200.0
2008-08-27 11:00:00,8.94,8.94,8.9,8.93,1125600.0,7.1408,7.1408,7.1089,7.1328,1125600.0
2008-08-27 11:30:00,8.93,8.96,8.91,8.96,2185600.0,7.1328,7.1568,7.1169,7.1568,2185600.0
2008-08-27 12:00:00,8.96,8.99,8.95,8.97,1688800.0,7.1568,7.1808,7.1488,7.1648,1688800.0
2008-08-27 12:30:00,8.97,8.99,8.96,8.99,930400.0,7.1648,7.1808,7.1568,7.1808,930400.0
2008-08-27 13:00:00,8.99,8.99,8.96,8.96,1977600.0,7.1808,7.1808,7.1568,7.1568,1977600.0
2008-08-27 13:30:00,8.97,8.99,8.96,8.99,2137200.0,7.1648,7.1808,7.1568,7.1808,2137200.0
2008-08-27 14:00:00,8.99,8.99,8.94,8.96,1263600.0,7.1808,7.1808,7.1408,7.1568,1263600.0
2008-08-27 14:30:00,8.97,8.98,8.95,8.95,1539200.0,7.1648,7.1728,7.1488,7.1488,1539200.0
2008-08-27 15:00:00,8.96,8.97,8.93,8.93,1868400.0,7.1568,7.1648,7.1328,7.1328,1868400.0
2008-08-27 15:30:00,8.93,8.96,8.93,8.96,3040800.0,7.1328,7.1568,7.1328,7.1568,3040800.0
2008-08-28 09:30:00,9.02,9.05,8.92,8.94,2176800.0,7.2047,7.2287,7.1248,7.1408,2176800.0
2008-08-28 10:00:00,8.94,8.96,8.93,8.94,1545200.0,7.1408,7.1568,7.1328,7.1408,1545200.0
2008-08-28 10:30:00,8.94,9.06,8.94,9.05,2694800.0,7.1408,7.2367,7.1408,7.2287,2694800.0
2008-08-28 11:00:00,9.05,9.09,9.03,9.07,2354000.0,7.2287,7.2606,7.2127,7.2447,2354000.0
2008-08-28 11:30:00,9.07,9.13,9.06,9.11,2634800.0,7.2447,7.2926,7.2367,7.2766,2634800.0
2008-08-28 12:00:00,9.11,9.13,9.09,9.1,1092400.0,7.2766,7.2926,7.2606,7.2686,1092400.0
2008-08-28 12:30:00,9.1,9.13,9.09,9.12,1362800.0,7.2686,7.2926,7.2606,7.2846,1362800.0
2008-08-28 13:00:00,9.12,9.12,9.09,9.11,1112800.0,7.2846,7.2846,7.2606,7.2766,1112800.0
2008-08-28 13:30:00,9.11,9.13,9.1,9.12,941600.0,7.2766,7.2926,7.2686,7.2846,941600.0
2008-08-28 14:00:00,9.12,9.12,9.08,9.12,2189600.0,7.2846,7.2846,7.2526,7.2846,2189600.0
2008-08-28 14:30:00,9.12,9.14,9.1,9.12,1190800.0,7.2846,7.3006,7.2686,7.2846,1190800.0
2008-08-28 15:00:00,9.12,9.13,9.1,9.12,1517600.0,7.2846,7.2926,7.2686,7.2846,1517600.0
2008-08-28 15:30:00,9.12,9.15,9.1,9.13,2944800.0,7.2846,7.3086,7.2686,7.2926,2944800.0
2008-08-29 09:30:00,9.07,9.3,9.05,9.24,2339600.0,7.2447,7.4284,7.2287,7.3804,2339600.0
2008-08-29 10:00:00,9.24,9.24,9.17,9.2,1764800.0,7.3804,7.3804,7.3245,7.3485,1764800.0
2008-08-29 10:30:00,9.2,9.21,9.18,9.2,959200.0,7.3485,7.3565,7.3325,7.3485,959200.0
2008-08-29 11:00:00,9.2,9.21,9.16,9.17,1265600.0,7.3485,7.3565,7.3165,7.3245,1265600.0
2008-08-29 11:30:00,9.17,9.17,9.13,9.15,1460400.0,7.3245,7.3245,7.2926,7.3086,1460400.0
2008-08-29 12:00:00,9.15,9.15,9.13,9.13,808800.0,7.3086,7.3086,7.2926,7.2926,808800.0
2008-08-29 12:30:00,9.13,9.15,9.13,9.15,991200.0,7.2926,7.3086,7.2926,7.3086,991200.0
2008-08-29 13:00:00,9.15,9.17,9.14,9.15,2106000.0,7.3086,7.3245,7.3006,7.3086,2106000.0
2008-08-29 13:30:00,9.15,9.15,9.1,9.12,1216800.0,7.3086,7.3086,7.2686,7.2846,1216800.0
2008-08-29 14:00:00,9.12,9.14,9.11,9.13,687200.0,7.2846,7.3006,7.2766,7.2926,687200.0
2008-08-29 14:30:00,9.13,9.13,9.09,9.11,1001600.0,7.2926,7.2926,7.2606,7.2766,1001600.0
2008-08-29 15:00:00,9.11,9.11,9.06,9.06,1262400.0,7.2766,7.2766,7.2367,7.2367,1262400.0
2008-08-29 15:30:00,9.06,9.09,9.05,9.06,2086000.0,7.2367,7.2606,7.2287,7.2367,2086000.0
2008-09-02 09:30:00,9.2,9.24,9.13,9.2,3551200.0,7.3485,7.3804,7.2926,7.3485,3551200.0
2008-09-02 10:00:00,9.2,9.23,9.14,9.16,2532000.0,7.3485,7.3725,7.3006,7.3165,2532000.0
2008-09-02 10:30:00,9.16,9.2,9.14,9.2,1772400.0,7.3165,7.3485,7.3006,7.3485,1772400.0
2008-09-02 11:00:00,9.2,9.22,9.18,9.2,2104800.0,7.3485,7.3645,7.3325,7.3485,2104800.0
2008-09-02 11:30:00,9.2,9.22,9.18,9.19,1737200.0,7.3485,7.3645,7.3325,7.3405,1737200.0
2008-09-02 12:00:00,9.19,9.22,9.17,9.17,1030800.0,7.3405,7.3645,7.3245,7.3245,1030800.0
2008-09-02 12:30:00,9.17,9.18,9.14,9.16,1536000.0,7.3245,7.3325,7.3006,7.3165,1536000.0
2008-09-02 13:00:00,9.16,9.18,9.15,9.18,1382800.0,7.3165,7.3325,7.3086,7.3325,1382800.0
2008-09-02 13:30:00,9.18,9.21,9.14,9.17,2315200.0,7.3325,7.3565,7.3006,7.3245,2315200.0
2008-09-02 14:00:00,9.17,9.19,9.12,9.13,2011200.0,7.3245,7.3405,7.2846,7.2926,2011200.0
2008-09-02 14:30:00,9.13,9.16,9.11,9.11,1228400.0,7.2926,7.3165,7.2766,7.2766,1228400.0
2008-09-02 15:00:00,9.11,9.13,9.09,9.11,1910400.0,7.2766,7.2926,7.2606,7.2766,1910400.0
2008-09-02 15:30:00,9.11,9.12,9.06,9.08,4364800.0,7.2766,7.2846,7.2367,7.2526,4364800.0
2008-09-03 09:30:00,9.05,9.17,8.99,9.09,2317600.0,7.2287,7.3245,7.1808,7.2606,2317600.0
2008-09-03 10:00:00,9.09,9.13,9.05,9.12,2204000.0,7.2606,7.2926,7.2287,7.2846,2204000.0
2008-09-03 10:30:00,9.12,9.15,9.1,9.13,1726800.0,7.2846,7.3086,7.2686,7.2926,1726800.0
2008-09-03 11:00:00,9.13,9.17,9.09,9.11,1710000.0,7.2926,7.3245,7.2606,7.2766,1710000.0
2008-09-03 11:30:00,9.11,9.14,9.09,9.11,2149200.0,7.2766,7.3006,7.2606,7.2766,2149200.0
2008-09-03 12:00:00,9.11,9.15,9.08,9.14,1456000.0,7.2766,7.3086,7.2526,7.3006,1456000.0
2008-09-03 12:30:00,9.14,9.15,9.1,9.14,1202800.0,7.3006,7.3086,7.2686,7.3006,1202800.0
2008-09-03 13:00:00,9.14,9.16,9.1,9.11,1559600.0,7.3006,7.3165,7.2686,7.2766,1559600.0
2008-09-03 13:30:00,9.11,9.19,9.11,9.15,2103600.0,7.2766,7.3405,7.2766,7.3086,2103600.0
2008-09-03 14:00:00,9.15,9.19,9.12,9.17,3206400.0,7.3086,7.3405,7.2846,7.3245,3206400.0
2008-09-03 14:30:00,9.17,9.19,9.14,9.16,1769600.0,7.3245,7.3405,7.3006,7.3165,1769600.0
2008-09-03 15:00:00,9.16,9.21,9.15,9.19,2747200.0,7.3165,7.3565,7.3086,7.3405,2747200.0
2008-09-03 15:30:00,9.19,9.23,9.17,9.19,3914400.0,7.3405,7.3725,7.3245,7.3405,3914400.0
2008-09-04 09:30:00,8.81,8.89,8.57,8.59,10491200.0,7.037,7.1009,6.8453,6.8613,10491200.0
2008-09-04 10:00:00,8.59,8.67,8.58,8.62,6324800.0,6.8613,6.9252,6.8533,6.8852,6324800.0
2008-09-04 10:30:00,8.62,8.62,8.55,8.56,4710800.0,6.8852,6.8852,6.8293,6.8373,4710800.0
2008-09-04 11:00:00,8.56,8.58,8.52,8.56,4416000.0,6.8373,6.8533,6.8053,6.8373,4416000.0
2008-09-04 11:30:00,8.56,8.59,8.53,8.57,2853600.0,6.8373,6.8613,6.8133,6.8453,2853600.0
2008-09-04 12:00:00,8.57,8.63,8.57,8.62,3436000.0,6.8453,6.8932,6.8453,6.8852,3436000.0
2008-09-04 12:30:00,8.62,8.62,8.58,8.6,2732000.0,6.8852,6.8852,6.8533,6.8692,2732000.0
2008-09-04 13:00:00,8.6,8.62,8.56,8.56,2296800.0,6.8692,6.8852,6.8373,6.8373,2296800.0
2008-09-04 13:30:00,8.56,8.6,8.53,8.6,1653600.0,6.8373,6.8692,6.8133,6.8692,1653600.0
2008-09-04 14:00:00,8.6,8.6,8.54,8.56,3082800.0,6.8692,6.8692,6.8213,6.8373,3082800.0
2008-09-04 14:30:00,8.56,8.61,8.55,8.59,2021600.0,6.8373,6.8772,6.8293,6.8613,2021600.0
2008-09-04 15:00:00,8.59,8.6,8.53,8.53,3222400.0,6.8613,6.8692,6.8133,6.8133,3222400.0
2008-09-04 15:30:00,8.53,8.54,8.49,8.52,5489600.0,6.8133,6.8213,6.7814,6.8053,5489600.0
2008-09-05 09:30:00,8.26,8.6,8.25,8.45,5116000.0,6.5977,6.8692,6.5897,6.7494,5116000.0
2008-09-05 10:00:00,8.45,8.48,8.35,8.35,3051600.0,6.7494,6.7734,6.6696,6.6696,3051600.0
2008-09-05 10:30:00,8.35,8.4,8.33,8.38,3036800.0,6.6696,6.7095,6.6536,6.6935,3036800.0
2008-09-05 11:00:00,8.38,8.43,8.34,8.43,1895600.0,6.6935,6.7335,6.6616,6.7335,1895600.0
2008-09-05 11:30:00,8.43,8.51,8.41,8.5,2247600.0,6.7335,6.7974,6.7175,6.7894,2247600.0
2008-09-05 12:00:00,8.5,8.52,8.43,8.44,2541200.0,6.7894,6.8053,6.7335,6.7414,2541200.0
2008-09-05 12:30:00,8.44,8.48,8.43,8.45,1946800.0,6.7414,6.7734,6.7335,6.7494,1946800.0
2008-09-05 13:00:00,8.45,8.52,8.45,8.5,1307200.0,6.7494,6.8053,6.7494,6.7894,1307200.0
2008-09-05 13:30:00,8.5,8.51,8.45,8.51,1726400.0,6.7894,6.7974,6.7494,6.7974,1726400.0
2008-09-05 14:00:00,8.51,8.53,8.47,8.53,2559600.0,6.7974,6.8133,6.7654,6.8133,2559600.0
2008-09-05 14:30:00,8.53,8.6,8.51,8.58,1637600.0,6.8133,6.8692,6.7974,6.8533,1637600.0
2008-09-05 15:00:00,8.57,8.58,8.51,8.54,2158800.0,6.8453,6.8533,6.7974,6.8213,2158800.0
2008-09-05 15:30:00,8.54,8.6,8.53,8.59,3593600.0,6.8213,6.8692,6.8133,6.8613,3593600.0
2008-09-08 09:30:00,8.75,8.81,8.62,8.62,4486000.0,6.9891,7.037,6.8852,6.8852,4486000.0
2008-09-08 10:00:00,8.62,8.64,8.56,8.57,3598800.0,6.8852,6.9012,6.8373,6.8453,3598800.0
2008-09-08 10:30:00,8.58,8.61,8.56,8.56,3341600.0,6.8533,6.8772,6.8373,6.8373,3341600.0
2008-09-08 11:00:00,8.56,8.62,8.55,8.56,3074800.0,6.8373,6.8852,6.8293,6.8373,3074800.0
2008-09-08 11:30:00,8.56,8.6,8.55,8.59,1446800.0,6.8373,6.8692,6.8293,6.8613,1446800.0
2008-09-08 12:00:00,8.59,8.6,8.55,8.59,1565200.0,6.8613,6.8692,6.8293,6.8613,1565200.0
2008-09-08 12:30:00,8.59,8.63,8.59,8.61,1814000.0,6.8613,6.8932,6.8613,6.8772,1814000.0
2008-09-08 13:00:00,8.61,8.63,8.59,8.6,1662000.0,6.8772,6.8932,6.8613,6.8692,1662000.0
2008-09-08 13:30:00,8.6,8.61,8.57,8.58,1263200.0,6.8692,6.8772,6.8453,6.8533,1263200.0
2008-09-08 14:00:00,8.58,8.61,8.56,8.6,2128800.0,6.8533,6.8772,6.8373,6.8692,2128800.0
2008-09-08 14:30:00,8.6,8.65,8.59,8.63,1608800.0,6.8692,6.9092,6.8613,6.8932,1608800.0
2008-09-08 15:00:00,8.63,8.7,8.62,8.7,2305600.0,6.8932,6.9491,6.8852,6.9491,2305600.0
2008-09-08 15:30:00,8.7,8.77,8.7,8.76,4738800.0,6.9491,7.005,6.9491,6.997,4738800.0
2008-09-09 09:30:00,8.79,8.83,8.69,8.81,2604800.0,7.021,7.053,6.9411,7.037,2604800.0
2008-09-09 10:00:00,8.81,8.85,8.78,8.84,2940400.0,7.037,7.0689,7.013,7.0609,2940400.0
2008-09-09 10:30:00,8.84,8.84,8.72,8.72,3976400.0,7.0609,7.0609,6.9651,6.9651,3976400.0
2008-09-09 11:00:00,8.73,8.74,8.64,8.74,2761200.0,6.9731,6.9811,6.9012,6.9811,2761200.0
2008-09-09 11:30:00,8.74,8.76,8.69,8.73,2260400.0,6.9811,6.997,6.9411,6.9731,2260400.0
2008-09-09 12:00:00,8.72,8.76,8.71,8.75,1578400.0,6.9651,6.997,6.9571,6.9891,1578400.0
2008-09-09 12:30:00,8.75,8.77,8.71,8.73,1758000.0,6.9891,7.005,6.9571,6.9731,1758000.0
2008-09-09 13:00:00,8.73,8.74,8.69,8.69,1648400.0,6.9731,6.9811,6.9411,6.9411,1648400.0
2008-09-09 13:30:00,8.69,8.7,8.63,8.63,1448400.0,6.9411,6.9491,6.8932,6.8932,1448400.0
2008-09-09 14:00:00,8.63,8.65,8.6,8.63,1970000.0,6.8932,6.9092,6.8692,6.8932,1970000.0
2008-09-09 14:30:00,8.63,8.63,8.59,8.61,1993600.0,6.8932,6.8932,6.8613,6.8772,1993600.0
2008-09-09 15:00:00,8.61,8.63,8.59,8.6,2202400.0,6.8772,6.8932,6.8613,6.8692,2202400.0
2008-09-09 15:30:00,8.6,8.61,8.54,8.55,5788400.0,6.8692,6.8772,6.8213,6.8293,5788400.0
2008-09-10 09:30:00,8.76,8.76,8.55,8.55,2400000.0,6.997,6.997,6.8293,6.8293,2400000.0
2008-09-10 10:00:00,8.55,8.63,8.55,8.61,3336800.0,6.8293,6.8932,6.8293,6.8772,3336800.0
2008-09-10 10:30:00,8.61,8.63,8.5,8.5,2790800.0,6.8772,6.8932,6.7894,6.7894,2790800.0
2008-09-10 11:00:00,8.51,8.56,8.46,8.56,3228000.0,6.7974,6.8373,6.7574,6.8373,3228000.0
2008-09-10 11:30:00,8.55,8.63,8.55,8.59,2143200.0,6.8293,6.8932,6.8293,6.8613,2143200.0
2008-09-10 12:00:00,8.59,8.65,8.58,8.61,1657200.0,6.8613,6.9092,6.8533,6.8772,1657200.0
2008-09-10 12:30:00,8.61,8.65,8.6,8.6,1623200.0,6.8772,6.9092,6.8692,6.8692,1623200.0
2008-09-10 13:00:00,8.6,8.61,8.58,8.59,1514000.0,6.8692,6.8772,6.8533,6.8613,1514000.0
2008-09-10 13:30:00,8.59,8.64,8.59,8.62,1774000.0,6.8613,6.9012,6.8613,6.8852,1774000.0
2008-09-10 14:00:00,8.62,8.69,8.61,8.68,2109200.0,6.8852,6.9411,6.8772,6.9331,2109200.0
2008-09-10 14:30:00,8.68,8.7,8.63,8.65,1831200.0,6.9331,6.9491,6.8932,6.9092,1831200.0
2008-09-10 15:00:00,8.65,8.72,8.64,8.68,2329200.0,6.9092,6.9651,6.9012,6.9331,2329200.0
2008-09-10 15:30:00,8.68,8.7,8.62,8.63,3615600.0,6.9331,6.9491,6.8852,6.8932,3615600.0
2008-09-11 09:30:00,8.47,8.58,8.47,8.51,1744000.0,6.7654,6.8533,6.7654,6.7974,1744000.0
2008-09-11 10:00:00,8.52,8.65,8.52,8.62,2142000.0,6.8053,6.9092,6.8053,6.8852,2142000.0
2008-09-11 10:30:00,8.62,8.71,8.58,8.65,2760800.0,6.8852,6.9571,6.8533,6.9092,2760800.0
2008-09-11 11:00:00,8.65,8.69,8.59,8.6,2006400.0,6.9092,6.9411,6.8613,6.8692,2006400.0
2008-09-11 11:30:00,8.6,8.67,8.59,8.66,2411600.0,6.8692,6.9252,6.8613,6.9172,2411600.0
2008-09-11 12:00:00,8.66,8.7,8.6,8.62,1645600.0,6.9172,6.9491,6.8692,6.8852,1645600.0
2008-09-11 12:30:00,8.62,8.65,8.6,8.61,1873600.0,6.8852,6.9092,6.8692,6.8772,1873600.0
2008-09-11 13:00:00,8.62,8.67,8.6,8.67,1406800.0,6.8852,6.9252,6.8692,6.9252,1406800.0
2008-09-11 13:30:00,8.67,8.71,8.65,8.69,1630000.0,6.9252,6.9571,6.9092,6.9411,1630000.0
2008-09-11 14:00:00,8.69,8.75,8.68,8.73,1359200.0,6.9411,6.9891,6.9331,6.9731,1359200.0
2008-09-11 14:30:00,8.72,8.75,8.71,8.72,1146800.0,6.9651,6.9891,6.9571,6.9651,1146800.0
2008-09-11 15:00:00,8.72,8.75,8.67,8.68,1984800.0,6.9651,6.9891,6.9252,6.9331,1984800.0
2008-09-11 15:30:00,8.68,8.76,8.66,8.76,3982400.0,6.9331,6.997,6.9172,6.997,3982400.0
2008-09-12 09:30:00,8.63,8.75,8.57,8.57,2546800.0,6.8932,6.9891,6.8453,6.8453,2546800.0
2008-09-12 10:00:00,8.58,8.59,8.47,8.47,4256800.0,6.8533,6.8613,6.7654,6.7654,4256800.0
2008-09-12 10:30:00,8.47,8.52,8.45,8.52,2556800.0,6.7654,6.8053,6.7494,6.8053,2556800.0
2008-09-12 11:00:00,8.52,8.55,8.5,8.5,1868000.0,6.8053,6.8293,6.7894,6.7894,1868000.0
2008-09-12 11:30:00,8.5,8.54,8.48,8.51,2151600.0,6.7894,6.8213,6.7734,6.7974,2151600.0
2008-09-12 12:00:00,8.51,8.54,8.49,8.52,1646000.0,6.7974,6.8213,6.7814,6.8053,1646000.0
2008-09-12 12:30:00,8.52,8.53,8.47,8.49,1910400.0,6.8053,6.8133,6.7654,6.7814,1910400.0
2008-09-12 13:00:00,8.49,8.52,8.45,8.51,1544800.0,6.7814,6.8053,6.7494,6.7974,1544800.0
2008-09-12 13:30:00,8.51,8.53,8.48,8.52,1718800.0,6.7974,6.8133,6.7734,6.8053,1718800.0
2008-09-12 14:00:00,8.52,8.52,8.46,8.49,2058400.0,6.8053,6.8053,6.7574,6.7814,2058400.0
2008-09-12 14:30:00,8.49,8.53,8.47,8.51,1591600.0,6.7814,6.8133,6.7654,6.7974,1591600.0
2008-09-12 15:00:00,8.51,8.53,8.46,8.48,3268400.0,6.7974,6.8133,6.7574,6.7734,3268400.0
2008-09-12 15:30:00,8.48,8.52,8.45,8.51,4458400.0,6.7734,6.8053,6.7494,6.7974,4458400.0
2008-09-15 09:30:00,8.28,8.47,8.25,8.4,4179200.0,6.6136,6.7654,6.5897,6.7095,4179200.0
2008-09-15 10:00:00,8.4,8.49,8.38,8.49,2570400.0,6.7095,6.7814,6.6935,6.7814,2570400.0
2008-09-15 10:30:00,8.5,8.56,8.49,8.53,2550800.0,6.7894,6.8373,6.7814,6.8133,2550800.0
2008-09-15 11:00:00,8.53,8.55,8.4,8.4,2518400.0,6.8133,6.8293,6.7095,6.7095,2518400.0
2008-09-15 11:30:00,8.4,8.45,8.4,8.42,2254000.0,6.7095,6.7494,6.7095,6.7255,2254000.0
2008-09-15 12:00:00,8.43,8.53,8.42,8.51,2421600.0,6.7335,6.8133,6.7255,6.7974,2421600.0
2008-09-15 12:30:00,8.51,8.54,8.48,8.52,1299600.0,6.7974,6.8213,6.7734,6.8053,1299600.0
2008-09-15 13:00:00,8.52,8.54,8.49,8.5,837600.0,6.8053,6.8213,6.7814,6.7894,837600.0
2008-09-15 13:30:00,8.5,8.5,8.4,8.42,1488000.0,6.7894,6.7894,6.7095,6.7255,1488000.0
2008-09-15 14:00:00,8.42,8.49,8.42,8.44,1343200.0,6.7255,6.7814,6.7255,6.7414,1343200.0
2008-09-15 14:30:00,8.44,8.44,8.36,8.4,1998400.0,6.7414,6.7414,6.6775,6.7095,1998400.0
2008-09-15 15:00:00,8.4,8.41,8.33,8.35,2316400.0,6.7095,6.7175,6.6536,6.6696,2316400.0
2008-09-15 15:30:00,8.35,8.39,8.3,8.31,2926800.0,6.6696,6.7015,6.6296,6.6376,2926800.0
2008-09-16 09:30:00,8.1,8.42,8.1,8.32,3654000.0,6.4699,6.7255,6.4699,6.6456,3654000.0
2008-09-16 10:00:00,8.31,8.52,8.31,8.52,4218400.0,6.6376,6.8053,6.6376,6.8053,4218400.0
2008-09-16 10:30:00,8.52,8.68,8.49,8.61,4591200.0,6.8053,6.9331,6.7814,6.8772,4591200.0
2008-09-16 11:00:00,8.61,8.71,8.54,8.58,5161200.0,6.8772,6.9571,6.8213,6.8533,5161200.0
2008-09-16 11:30:00,8.58,8.63,8.56,8.58,2800400.0,6.8533,6.8932,6.8373,6.8533,2800400.0
2008-09-16 12:00:00,8.58,8.6,8.54,8.54,2974800.0,6.8533,6.8692,6.8213,6.8213,2974800.0
2008-09-16 12:30:00,8.54,8.56,8.52,8.53,1550800.0,6.8213,6.8373,6.8053,6.8133,1550800.0
2008-09-16 13:00:00,8.53,8.58,8.51,8.57,1904800.0,6.8133,6.8533,6.7974,6.8453,1904800.0
2008-09-16 13:30:00,8.57,8.6,8.52,8.53,2053200.0,6.8453,6.8692,6.8053,6.8133,2053200.0
2008-09-16 14:00:00,8.53,8.65,8.49,8.51,3186000.0,6.8133,6.9092,6.7814,6.7974,3186000.0
2008-09-16 14:30:00,8.51,8.64,8.49,8.55,4101200.0,6.7974,6.9012,6.7814,6.8293,4101200.0
2008-09-16 15:00:00,8.55,8.61,8.51,8.54,3166000.0,6.8293,6.8772,6.7974,6.8213,3166000.0
2008-09-16 15:30:00,8.54,8.59,8.51,8.53,3538800.0,6.8213,6.8613,6.7974,6.8133,3538800.0
2008-09-17 09:30:00,8.41,8.54,8.28,8.41,2457200.0,6.7175,6.8213,6.6136,6.7175,2457200.0
2008-09-17 10:00:00,8.41,8.44,8.28,8.29,2942000.0,6.7175,6.7414,6.6136,6.6216,2942000.0
2008-09-17 10:30:00,8.29,8.32,8.23,8.25,11224400.0,6.6216,6.6456,6.5737,6.5897,11224400.0
2008-09-17 11:00:00,8.25,8.26,8.19,8.22,1910400.0,6.5897,6.5977,6.5418,6.5657,1910400.0
2008-09-17 11:30:00,8.22,8.27,8.21,8.24,1926000.0,6.5657,6.6057,6.5577,6.5817,1926000.0
2008-09-17 12:00:00,8.23,8.24,8.12,8.14,4612000.0,6.5737,6.5817,6.4858,6.5018,4612000.0
2008-09-17 12:30:00,8.14,8.24,8.13,8.22,2313200.0,6.5018,6.5817,6.4938,6.5657,2313200.0
2008-09-17 13:00:00,8.22,8.23,8.1,8.11,2132000.0,6.5657,6.5737,6.4699,6.4779,2132000.0
2008-09-17 13:30:00,8.11,8.12,8.07,8.12,4689200.0,6.4779,6.4858,6.4459,6.4858,4689200.0
2008-09-17 14:00:00,8.12,8.19,8.08,8.19,4157600.0,6.4858,6.5418,6.4539,6.5418,4157600.0
2008-09-17 14:30:00,8.19,8.27,8.17,8.23,3829600.0,6.5418,6.6057,6.5258,6.5737,3829600.0
2008-09-17 15:00:00,8.23,8.28,8.19,8.2,3394400.0,6.5737,6.6136,6.5418,6.5497,3394400.0
2008-09-17 15:30:00,8.19,8.21,8.06,8.09,4770400.0,6.5418,6.5577,6.4379,6.4619,4770400.0
2008-09-18 09:30:00,8.19,8.21,7.97,8.11,2986400.0,6.5418,6.5577,6.366,6.4779,2986400.0
2008-09-18 10:00:00,8.11,8.15,8.0,8.03,3733200.0,6.4779,6.5098,6.39,6.414,3733200.0
2008-09-18 10:30:00,8.03,8.11,8.03,8.05,2278800.0,6.414,6.4779,6.414,6.4299,2278800.0
2008-09-18 11:00:00,8.05,8.08,8.02,8.05,2112400.0,6.4299,6.4539,6.406,6.4299,2112400.0
2008-09-18 11:30:00,8.05,8.1,7.99,8.03,1578800.0,6.4299,6.4699,6.382,6.414,1578800.0
2008-09-18 12:00:00,8.03,8.04,7.98,8.01,1937200.0,6.414,6.4219,6.374,6.398,1937200.0
2008-09-18 12:30:00,8.01,8.01,7.81,7.83,3088800.0,6.398,6.398,6.2382,6.2542,3088800.0
2008-09-18 13:00:00,7.84,8.07,7.82,8.04,3000000.0,6.2622,6.4459,6.2462,6.4219,3000000.0
2008-09-18 13:30:00,8.04,8.2,8.04,8.18,2751600.0,6.4219,6.5497,6.4219,6.5338,2751600.0
2008-09-18 14:00:00,8.18,8.2,8.02,8.02,2382800.0,6.5338,6.5497,6.406,6.406,2382800.0
2008-09-18 14:30:00,8.02,8.1,7.97,8.08,1971200.0,6.406,6.4699,6.366,6.4539,1971200.0
2008-09-18 15:00:00,8.08,8.29,8.06,8.27,4104800.0,6.4539,6.6216,6.4379,6.6057,4104800.0
2008-09-18 15:30:00,8.27,8.3,8.18,8.23,4437600.0,6.6057,6.6296,6.5338,6.5737,4437600.0
2008-09-19 09:30:00,8.35,9.0,8.17,8.4,6272000.0,6.6696,7.1887,6.5258,6.7095,6272000.0
2008-09-19 10:00:00,8.4,8.41,8.22,8.22,3030800.0,6.7095,6.7175,6.5657,6.5657,3030800.0
2008-09-19 10:30:00,8.22,8.27,8.14,8.25,2666000.0,6.5657,6.6057,6.5018,6.5897,2666000.0
2008-09-19 11:00:00,8.25,8.33,8.24,8.26,2414400.0,6.5897,6.6536,6.5817,6.5977,2414400.0
2008-09-19 11:30:00,8.27,8.27,8.22,8.24,1875600.0,6.6057,6.6057,6.5657,6.5817,1875600.0
2008-09-19 12:00:00,8.24,8.33,8.23,8.31,1312000.0,6.5817,6.6536,6.5737,6.6376,1312000.0
2008-09-19 12:30:00,8.31,8.32,8.28,8.28,1272000.0,6.6376,6.6456,6.6136,6.6136,1272000.0
2008-09-19 13:00:00,8.28,8.29,8.27,8.27,1139600.0,6.6136,6.6216,6.6057,6.6057,1139600.0
2008-09-19 13:30:00,8.27,8.28,8.18,8.2,1247200.0,6.6057,6.6136,6.5338,6.5497,1247200.0
2008-09-19 14:00:00,8.2,8.21,8.16,8.17,1527200.0,6.5497,6.5577,6.5178,6.5258,1527200.0
2008-09-19 14:30:00,8.18,8.2,8.15,8.17,1744000.0,6.5338,6.5497,6.5098,6.5258,1744000.0
2008-09-19 15:00:00,8.17,8.19,8.09,8.13,2927200.0,6.5258,6.5418,6.4619,6.4938,2927200.0
2008-09-19 15:30:00,8.13,8.18,8.1,8.14,4554000.0,6.4938,6.5338,6.4699,6.5018,4554000.0
2008-09-22 09:30:00,8.08,8.4,8.02,8.04,2141600.0,6.4539,6.7095,6.406,6.4219,2141600.0
2008-09-22 10:00:00,8.04,8.05,7.95,8.01,2182000.0,6.4219,6.4299,6.3501,6.398,2182000.0
2008-09-22 10:30:00,8.01,8.04,7.96,8.02,2874800.0,6.398,6.4219,6.358,6.406,2874800.0
2008-09-22 11:00:00,8.02,8.05,7.97,7.99,1866400.0,6.406,6.4299,6.366,6.382,1866400.0
2008-09-22 11:30:00,7.99,8.03,7.99,8.02,763200.0,6.382,6.414,6.382,6.406,763200.0
2008-09-22 12:00:00,8.02,8.03,8.0,8.02,509200.0,6.406,6.414,6.39,6.406,509200.0
2008-09-22 12:30:00,8.02,8.04,8.0,8.01,549600.0,6.406,6.4219,6.39,6.398,549600.0
2008-09-22 13:00:00,8.01,8.01,7.93,7.94,1436800.0,6.398,6.398,6.3341,6.3421,1436800.0
2008-09-22 13:30:00,7.94,7.96,7.89,7.95,1187200.0,6.3421,6.358,6.3021,6.3501,1187200.0
2008-09-22 14:00:00,7.95,7.96,7.92,7.94,1012400.0,6.3501,6.358,6.3261,6.3421,1012400.0
2008-09-22 14:30:00,7.94,7.95,7.88,7.89,2128000.0,6.3421,6.3501,6.2941,6.3021,2128000.0
2008-09-22 15:00:00,7.89,7.9,7.86,7.87,1855600.0,6.3021,6.3101,6.2782,6.2862,1855600.0
2008-09-22 15:30:00,7.87,7.9,7.84,7.87,3584800.0,6.2862,6.3101,6.2622,6.2862,3584800.0
2008-09-23 09:30:00,7.89,8.13,7.87,7.91,1590800.0,6.3021,6.4938,6.2862,6.3181,1590800.0
2008-09-23 10:00:00,7.91,7.99,7.87,7.96,1608000.0,6.3181,6.382,6.2862,6.358,1608000.0
2008-09-23 10:30:00,7.96,7.98,7.89,7.9,1150000.0,6.358,6.374,6.3021,6.3101,1150000.0
2008-09-23 11:00:00,7.9,8.05,7.89,8.04,2274800.0,6.3101,6.4299,6.3021,6.4219,2274800.0
2008-09-23 11:30:00,8.05,8.05,8.0,8.03,1298800.0,6.4299,6.4299,6.39,6.414,1298800.0
2008-09-23 12:00:00,8.03,8.06,7.99,8.03,1507600.0,6.414,6.4379,6.382,6.414,1507600.0
2008-09-23 12:30:00,8.03,8.05,7.99,8.02,1660400.0,6.414,6.4299,6.382,6.406,1660400.0
2008-09-23 13:00:00,8.02,8.03,7.93,7.98,2360800.0,6.406,6.414,6.3341,6.374,2360800.0
2008-09-23 13:30:00,7.98,7.98,7.92,7.95,1484400.0,6.374,6.374,6.3261,6.3501,1484400.0
2008-09-23 14:00:00,7.95,8.03,7.95,8.03,1915600.0,6.3501,6.414,6.3501,6.414,1915600.0
2008-09-23 14:30:00,8.03,8.05,7.99,8.02,2321600.0,6.414,6.4299,6.382,6.406,2321600.0
2008-09-23 15:00:00,8.02,8.14,8.01,8.07,3562800.0,6.406,6.5018,6.398,6.4459,3562800.0
2008-09-23 15:30:00,8.07,8.08,7.95,7.97,4918800.0,6.4459,6.4539,6.3501,6.366,4918800.0
2008-09-24 09:30:00,8.01,8.04,7.84,7.87,2176800.0,6.398,6.4219,6.2622,6.2862,2176800.0
2008-09-24 10:00:00,7.86,7.91,7.83,7.91,1421200.0,6.2782,6.3181,6.2542,6.3181,1421200.0
2008-09-24 10:30:00,7.91,7.98,7.91,7.97,1885600.0,6.3181,6.374,6.3181,6.366,1885600.0
2008-09-24 11:00:00,7.97,7.98,7.86,7.9,1532000.0,6.366,6.374,6.2782,6.3101,1532000.0
2008-09-24 11:30:00,7.9,7.92,7.85,7.88,2180400.0,6.3101,6.3261,6.2702,6.2941,2180400.0
2008-09-24 12:00:00,7.87,7.89,7.82,7.82,558800.0,6.2862,6.3021,6.2462,6.2462,558800.0
2008-09-24 12:30:00,7.82,7.85,7.81,7.82,549600.0,6.2462,6.2702,6.2382,6.2462,549600.0
2008-09-24 13:00:00,7.82,7.89,7.81,7.87,890000.0,6.2462,6.3021,6.2382,6.2862,890000.0
2008-09-24 13:30:00,7.86,7.88,7.82,7.84,850800.0,6.2782,6.2941,6.2462,6.2622,850800.0
2008-09-24 14:00:00,7.83,7.89,7.82,7.89,1079600.0,6.2542,6.3021,6.2462,6.3021,1079600.0
2008-09-24 14:30:00,7.89,7.95,7.86,7.86,1335600.0,6.3021,6.3501,6.2782,6.2782,1335600.0
2008-09-24 15:00:00,7.86,7.89,7.81,7.83,1863200.0,6.2782,6.3021,6.2382,6.2542,1863200.0
2008-09-24 15:30:00,7.83,7.84,7.77,7.81,2641200.0,6.2542,6.2622,6.2063,6.2382,2641200.0
2008-09-25 09:30:00,7.85,8.1,7.84,8.09,2834400.0,6.2702,6.4699,6.2622,6.4619,2834400.0
2008-09-25 10:00:00,8.09,8.12,8.02,8.04,2530400.0,6.4619,6.4858,6.406,6.4219,2530400.0
2008-09-25 10:30:00,8.04,8.05,7.99,8.0,1460800.0,6.4219,6.4299,6.382,6.39,1460800.0
2008-09-25 11:00:00,8.0,8.06,7.98,8.04,2377600.0,6.39,6.4379,6.374,6.4219,2377600.0
2008-09-25 11:30:00,8.04,8.06,8.01,8.02,1625200.0,6.4219,6.4379,6.398,6.406,1625200.0
2008-09-25 12:00:00,8.02,8.04,7.99,8.03,2338400.0,6.406,6.4219,6.382,6.414,2338400.0
2008-09-25 12:30:00,8.03,8.03,7.98,8.0,1340000.0,6.414,6.414,6.374,6.39,1340000.0
2008-09-25 13:00:00,8.0,8.03,7.97,7.98,1355200.0,6.39,6.414,6.366,6.374,1355200.0
2008-09-25 13:30:00,7.98,8.04,7.98,8.03,1450400.0,6.374,6.4219,6.374,6.414,1450400.0
2008-09-25 14:00:00,8.03,8.03,7.93,7.96,1615600.0,6.414,6.414,6.3341,6.358,1615600.0
2008-09-25 14:30:00,7.96,7.98,7.93,7.97,1683200.0,6.358,6.374,6.3341,6.366,1683200.0
2008-09-25 15:00:00,7.97,8.02,7.97,8.01,2375200.0,6.366,6.406,6.366,6.398,2375200.0
2008-09-25 15:30:00,8.0,8.02,7.93,7.94,4237600.0,6.39,6.406,6.3341,6.3421,4237600.0
2008-09-26 09:30:00,7.91,7.96,7.78,7.93,2536400.0,6.3181,6.358,6.2143,6.3341,2536400.0
2008-09-26 10:00:00,7.93,7.93,7.84,7.88,1244800.0,6.3341,6.3341,6.2622,6.2941,1244800.0
2008-09-26 10:30:00,7.88,7.98,7.86,7.98,2203600.0,6.2941,6.374,6.2782,6.374,2203600.0
2008-09-26 11:00:00,7.98,8.0,7.91,7.97,1372800.0,6.374,6.39,6.3181,6.366,1372800.0
2008-09-26 11:30:00,7.97,7.98,7.93,7.95,947200.0,6.366,6.374,6.3341,6.3501,947200.0
2008-09-26 12:00:00,7.95,7.98,7.92,7.96,721600.0,6.3501,6.374,6.3261,6.358,721600.0
2008-09-26 12:30:00,7.95,7.97,7.93,7.96,1258800.0,6.3501,6.366,6.3341,6.358,1258800.0
2008-09-26 13:00:00,7.96,8.04,7.96,8.03,1606000.0,6.358,6.4219,6.358,6.414,1606000.0
2008-09-26 13:30:00,8.03,8.05,8.0,8.03,1056800.0,6.414,6.4299,6.39,6.414,1056800.0
2008-09-26 14:00:00,8.03,8.08,8.03,8.06,1686800.0,6.414,6.4539,6.414,6.4379,1686800.0
2008-09-26 14:30:00,8.06,8.06,7.98,7.98,2190400.0,6.4379,6.4379,6.374,6.374,2190400.0
2008-09-26 15:00:00,7.98,8.01,7.96,7.99,2881600.0,6.374,6.398,6.358,6.382,2881600.0
2008-09-26 15:30:00,7.99,8.01,7.96,7.99,4647200.0,6.382,6.398,6.358,6.382,4647200.0
2008-09-29 09:30:00,7.86,7.99,7.86,7.94,2433200.0,6.2782,6.382,6.2782,6.3421,2433200.0
2008-09-29 10:00:00,7.94,8.01,7.93,8.01,2824400.0,6.3421,6.398,6.3341,6.398,2824400.0
2008-09-29 10:30:00,8.01,8.05,7.99,8.03,1635600.0,6.398,6.4299,6.382,6.414,1635600.0
2008-09-29 11:00:00,8.02,8.05,7.99,8.02,1602400.0,6.406,6.4299,6.382,6.406,1602400.0
2008-09-29 11:30:00,8.02,8.02,7.95,8.0,1432400.0,6.406,6.406,6.3501,6.39,1432400.0
2008-09-29 12:00:00,8.0,8.02,7.95,7.98,1184000.0,6.39,6.406,6.3501,6.374,1184000.0
2008-09-29 12:30:00,7.98,8.05,7.96,8.04,1406000.0,6.374,6.4299,6.358,6.4219,1406000.0
2008-09-29 13:00:00,8.03,8.03,7.98,8.01,1526000.0,6.414,6.414,6.374,6.398,1526000.0
2008-09-29 13:30:00,8.01,8.02,7.76,7.83,3406800.0,6.398,6.406,6.1983,6.2542,3406800.0
2008-09-29 14:00:00,7.83,7.93,7.75,7.8,3243200.0,6.2542,6.3341,6.1903,6.2302,3243200.0
2008-09-29 14:30:00,7.81,7.85,7.79,7.79,1862800.0,6.2382,6.2702,6.2223,6.2223,1862800.0
2008-09-29 15:00:00,7.79,7.82,7.64,7.66,2256400.0,6.2223,6.2462,6.1024,6.1184,2256400.0
2008-09-29 15:30:00,7.65,7.77,7.65,7.71,3135600.0,6.1104,6.2063,6.1104,6.1584,3135600.0
2008-09-30 09:30:00,7.73,7.73,7.53,7.54,2037200.0,6.1743,6.1743,6.0146,6.0226,2037200.0
2008-09-30 10:00:00,7.54,7.59,7.52,7.52,2522000.0,6.0226,6.0625,6.0066,6.0066,2522000.0
2008-09-30 10:30:00,7.52,7.58,7.52,7.55,2076400.0,6.0066,6.0545,6.0066,6.0306,2076400.0
2008-09-30 11:00:00,7.55,7.56,7.48,7.5,1946400.0,6.0306,6.0385,5.9746,5.9906,1946400.0
2008-09-30 11:30:00,7.5,7.51,7.47,7.5,1915600.0,5.9906,5.9986,5.9667,5.9906,1915600.0
2008-09-30 12:00:00,7.5,7.51,7.45,7.45,1526000.0,5.9906,5.9986,5.9507,5.9507,1526000.0
2008-09-30 12:30:00,7.45,7.49,7.44,7.49,899600.0,5.9507,5.9826,5.9427,5.9826,899600.0
2008-09-30 13:00:00,7.49,7.53,7.46,7.52,2116000.0,5.9826,6.0146,5.9587,6.0066,2116000.0
2008-09-30 13:30:00,7.53,7.59,7.52,7.58,2816000.0,6.0146,6.0625,6.0066,6.0545,2816000.0
2008-09-30 14:00:00,7.58,7.62,7.57,7.61,2430800.0,6.0545,6.0865,6.0465,6.0785,2430800.0
2008-09-30 14:30:00,7.61,7.63,7.59,7.62,1222800.0,6.0785,6.0945,6.0625,6.0865,1222800.0
2008-09-30 15:00:00,7.62,7.66,7.59,7.64,1948400.0,6.0865,6.1184,6.0625,6.1024,1948400.0
2008-09-30 15:30:00,7.64,7.68,7.59,7.64,2936400.0,6.1024,6.1344,6.0625,6.1024,2936400.0
2008-10-01 09:30:00,7.57,7.64,7.56,7.6,1278400.0,6.0465,6.1024,6.0385,6.0705,1278400.0
2008-10-01 10:00:00,7.6,7.6,7.49,7.5,2676400.0,6.0705,6.0705,5.9826,5.9906,2676400.0
2008-10-01 10:30:00,7.5,7.54,7.49,7.5,2309600.0,5.9906,6.0226,5.9826,5.9906,2309600.0
2008-10-01 11:00:00,7.5,7.5,7.46,7.48,1702400.0,5.9906,5.9906,5.9587,5.9746,1702400.0
2008-10-01 11:30:00,7.48,7.51,7.46,7.5,1116000.0,5.9746,5.9986,5.9587,5.9906,1116000.0
2008-10-01 12:00:00,7.5,7.54,7.47,7.49,1299600.0,5.9906,6.0226,5.9667,5.9826,1299600.0
2008-10-01 12:30:00,7.49,7.55,7.48,7.53,1102800.0,5.9826,6.0306,5.9746,6.0146,1102800.0
2008-10-01 13:00:00,7.53,7.53,7.46,7.49,1224000.0,6.0146,6.0146,5.9587,5.9826,1224000.0
2008-10-01 13:30:00,7.5,7.55,7.45,7.47,3156000.0,5.9906,6.0306,5.9507,5.9667,3156000.0
2008-10-01 14:00:00,7.47,7.56,7.46,7.55,3580000.0,5.9667,6.0385,5.9587,6.0306,3580000.0
2008-10-01 14:30:00,7.55,7.56,7.5,7.52,1220800.0,6.0306,6.0385,5.9906,6.0066,1220800.0
2008-10-01 15:00:00,7.52,7.58,7.52,7.57,3745600.0,6.0066,6.0545,6.0066,6.0465,3745600.0
2008-10-01 15:30:00,7.57,7.66,7.56,7.65,5316800.0,6.0465,6.1184,6.0385,6.1104,5316800.0
2008-10-02 09:30:00,7.6,7.66,7.54,7.55,2038800.0,6.0705,6.1184,6.0226,6.0306,2038800.0
2008-10-02 10:00:00,7.54,7.56,7.49,7.51,2066800.0,6.0226,6.0385,5.9826,5.9986,2066800.0
2008-10-02 10:30:00,7.5,7.55,7.47,7.5,2409200.0,5.9906,6.0306,5.9667,5.9906,2409200.0
2008-10-02 11:00:00,7.49,7.52,7.44,7.44,1722800.0,5.9826,6.0066,5.9427,5.9427,1722800.0
2008-10-02 11:30:00,7.44,7.45,7.39,7.43,1776400.0,5.9427,5.9507,5.9028,5.9347,1776400.0
2008-10-02 12:00:00,7.43,7.47,7.42,7.44,1283600.0,5.9347,5.9667,5.9267,5.9427,1283600.0
2008-10-02 12:30:00,7.44,7.5,7.44,7.48,1142400.0,5.9427,5.9906,5.9427,5.9746,1142400.0
2008-10-02 13:00:00,7.48,7.48,7.42,7.45,1613600.0,5.9746,5.9746,5.9267,5.9507,1613600.0
2008-10-02 13:30:00,7.46,7.53,7.44,7.49,2094800.0,5.9587,6.0146,5.9427,5.9826,2094800.0
2008-10-02 14:00:00,7.49,7.52,7.46,7.47,1379200.0,5.9826,6.0066,5.9587,5.9667,1379200.0
2008-10-02 14:30:00,7.47,7.48,7.4,7.42,2500000.0,5.9667,5.9746,5.9107,5.9267,2500000.0
2008-10-02 15:00:00,7.42,7.43,7.35,7.36,2842400.0,5.9267,5.9347,5.8708,5.8788,2842400.0
2008-10-02 15:30:00,7.37,7.39,7.31,7.37,3939200.0,5.8868,5.9028,5.8389,5.8868,3939200.0
2008-10-03 09:30:00,7.5,7.56,7.45,7.5,1854400.0,5.9906,6.0385,5.9507,5.9906,1854400.0
2008-10-03 10:00:00,7.51,7.55,7.48,7.5,1276800.0,5.9986,6.0306,5.9746,5.9906,1276800.0
2008-10-03 10:30:00,7.5,7.54,7.47,7.53,1597200.0,5.9906,6.0226,5.9667,6.0146,1597200.0
2008-10-03 11:00:00,7.54,7.59,7.52,7.58,1361600.0,6.0226,6.0625,6.0066,6.0545,1361600.0
2008-10-03 11:30:00,7.58,7.58,7.52,7.52,1022800.0,6.0545,6.0545,6.0066,6.0066,1022800.0
2008-10-03 12:00:00,7.52,7.53,7.48,7.5,1143200.0,6.0066,6.0146,5.9746,5.9906,1143200.0
2008-10-03 12:30:00,7.51,7.56,7.5,7.54,1074400.0,5.9986,6.0385,5.9906,6.0226,1074400.0
2008-10-03 13:00:00,7.54,7.59,7.47,7.51,2175600.0,6.0226,6.0625,5.9667,5.9986,2175600.0
2008-10-03 13:30:00,7.51,7.54,7.42,7.46,4674800.0,5.9986,6.0226,5.9267,5.9587,4674800.0
2008-10-03 14:00:00,7.46,7.51,7.42,7.44,3977600.0,5.9587,5.9986,5.9267,5.9427,3977600.0
2008-10-03 14:30:00,7.44,7.47,7.41,7.46,4454800.0,5.9427,5.9667,5.9187,5.9587,4454800.0
2008-10-03 15:00:00,7.46,7.48,7.43,7.48,4976800.0,5.9587,5.9746,5.9347,5.9746,4976800.0
2008-10-03 15:30:00,7.48,7.49,7.42,7.44,7592400.0,5.9746,5.9826,5.9267,5.9427,7592400.0
2008-10-06 09:30:00,7.3,7.4,7.05,7.16,4934000.0,5.8309,5.9107,5.6312,5.719,4934000.0
2008-10-06 10:00:00,7.16,7.16,7.06,7.13,3402000.0,5.719,5.719,5.6392,5.6951,3402000.0
2008-10-06 10:30:00,7.13,7.17,7.03,7.16,5660400.0,5.6951,5.727,5.6152,5.719,5660400.0
2008-10-06 11:00:00,7.16,7.26,7.11,7.18,2607600.0,5.719,5.7989,5.6791,5.735,2607600.0
2008-10-06 11:30:00,7.18,7.18,7.11,7.16,1118400.0,5.735,5.735,5.6791,5.719,1118400.0
2008-10-06 12:00:00,7.16,7.24,7.14,7.19,2128000.0,5.719,5.7829,5.7031,5.743,2128000.0
2008-10-06 12:30:00,7.18,7.19,7.08,7.09,1319600.0,5.735,5.743,5.6551,5.6631,1319600.0
2008-10-06 13:00:00,7.09,7.17,7.06,7.13,1211200.0,5.6631,5.727,5.6392,5.6951,1211200.0
2008-10-06 13:30:00,7.14,7.14,7.08,7.09,1950400.0,5.7031,5.7031,5.6551,5.6631,1950400.0
2008-10-06 14:00:00,7.09,7.11,7.0,7.02,2861200.0,5.6631,5.6791,5.5912,5.6072,2861200.0
2008-10-06 14:30:00,7.01,7.07,6.95,7.04,2167200.0,5.5992,5.6472,5.5513,5.6232,2167200.0
2008-10-06 15:00:00,7.04,7.27,7.01,7.25,4772800.0,5.6232,5.8069,5.5992,5.7909,4772800.0
2008-10-06 15:30:00,7.25,7.37,7.21,7.36,8090400.0,5.7909,5.8868,5.759,5.8788,8090400.0
2008-10-07 09:30:00,7.42,7.53,7.37,7.39,4294800.0,5.9267,6.0146,5.8868,5.9028,4294800.0
2008-10-07 10:00:00,7.39,7.41,7.28,7.35,3876400.0,5.9028,5.9187,5.8149,5.8708,3876400.0
2008-10-07 10:30:00,7.35,7.39,7.25,7.28,3038400.0,5.8708,5.9028,5.7909,5.8149,3038400.0
2008-10-07 11:00:00,7.28,7.28,7.14,7.2,2490000.0,5.8149,5.8149,5.7031,5.751,2490000.0
2008-10-07 11:30:00,7.21,7.29,7.19,7.25,1996800.0,5.759,5.8229,5.743,5.7909,1996800.0
2008-10-07 12:00:00,7.25,7.25,7.15,7.17,1411200.0,5.7909,5.7909,5.7111,5.727,1411200.0
2008-10-07 12:30:00,7.17,7.2,7.08,7.13,1748000.0,5.727,5.751,5.6551,5.6951,1748000.0
2008-10-07 13:00:00,7.13,7.19,7.03,7.06,2193200.0,5.6951,5.743,5.6152,5.6392,2193200.0
2008-10-07 13:30:00,7.07,7.12,6.98,7.01,1969600.0,5.6472,5.6871,5.5753,5.5992,1969600.0
2008-10-07 14:00:00,7.01,7.18,6.99,7.15,3048000.0,5.5992,5.735,5.5833,5.7111,3048000.0
2008-10-07 14:30:00,7.15,7.21,7.07,7.09,2847600.0,5.7111,5.759,5.6472,5.6631,2847600.0
2008-10-07 15:00:00,7.09,7.1,6.96,6.99,3573200.0,5.6631,5.6711,5.5593,5.5833,3573200.0
2008-10-07 15:30:00,7.0,7.07,6.95,6.97,4795600.0,5.5912,5.6472,5.5513,5.5673,4795600.0
2008-10-08 09:30:00,6.79,7.44,6.79,7.26,6622800.0,5.4235,5.9427,5.4235,5.7989,6622800.0
2008-10-08 10:00:00,7.26,7.4,7.15,7.21,4782800.0,5.7989,5.9107,5.7111,5.759,4782800.0
2008-10-08 10:30:00,7.21,7.27,7.08,7.14,3838800.0,5.759,5.8069,5.6551,5.7031,3838800.0
2008-10-08 11:00:00,7.13,7.18,7.06,7.06,2800400.0,5.6951,5.735,5.6392,5.6392,2800400.0
2008-10-08 11:30:00,7.06,7.11,6.99,7.07,2807200.0,5.6392,5.6791,5.5833,5.6472,2807200.0
2008-10-08 12:00:00,7.07,7.09,6.94,6.96,2579600.0,5.6472,5.6631,5.5433,5.5593,2579600.0
2008-10-08 12:30:00,6.96,7.07,6.95,6.99,2343200.0,5.5593,5.6472,5.5513,5.5833,2343200.0
2008-10-08 13:00:00,6.99,7.12,6.99,7.03,3553200.0,5.5833,5.6871,5.5833,5.6152,3553200.0
2008-10-08 13:30:00,7.03,7.23,7.0,7.21,4279600.0,5.6152,5.775,5.5912,5.759,4279600.0
2008-10-08 14:00:00,7.21,7.25,7.17,7.21,3027600.0,5.759,5.7909,5.727,5.759,3027600.0
2008-10-08 14:30:00,7.21,7.23,7.09,7.16,2679200.0,5.759,5.775,5.6631,5.719,2679200.0
2008-10-08 15:00:00,7.16,7.18,7.06,7.1,3806400.0,5.719,5.735,5.6392,5.6711,3806400.0
2008-10-08 15:30:00,7.1,7.13,6.9,6.91,7582800.0,5.6711,5.6951,5.5114,5.5194,7582800.0
2008-10-09 09:30:00,6.67,6.86,6.5,6.69,8439600.0,5.3277,5.4794,5.1919,5.3436,8439600.0
2008-10-09 10:00:00,6.7,6.71,6.6,6.63,5418800.0,5.3516,5.3596,5.2717,5.2957,5418800.0
2008-10-09 10:30:00,6.63,6.66,6.51,6.53,5964800.0,5.2957,5.3197,5.1999,5.2158,5964800.0
2008-10-09 11:00:00,6.53,6.57,6.45,6.51,4494800.0,5.2158,5.2478,5.1519,5.1999,4494800.0
2008-10-09 11:30:00,6.51,6.54,6.43,6.44,4078400.0,5.1999,5.2238,5.136,5.1439,4078400.0
2008-10-09 12:00:00,6.44,6.53,6.41,6.48,3353200.0,5.1439,5.2158,5.12,5.1759,3353200.0
2008-10-09 12:30:00,6.48,6.49,6.39,6.43,1804400.0,5.1759,5.1839,5.104,5.136,1804400.0
2008-10-09 13:00:00,6.43,6.47,6.41,6.44,2254800.0,5.136,5.1679,5.12,5.1439,2254800.0
2008-10-09 13:30:00,6.44,6.48,6.42,6.43,2644000.0,5.1439,5.1759,5.128,5.136,2644000.0
2008-10-09 14:00:00,6.43,6.44,6.37,6.39,2738400.0,5.136,5.1439,5.088,5.104,2738400.0
2008-10-09 14:30:00,6.39,6.41,6.37,6.38,3439600.0,5.104,5.12,5.088,5.096,3439600.0
2008-10-09 15:00:00,6.38,6.4,6.3,6.31,5651200.0,5.096,5.112,5.0321,5.0401,5651200.0
2008-10-09 15:30:00,6.31,6.45,6.18,6.41,9267200.0,5.0401,5.1519,4.9363,5.12,9267200.0
2008-10-10 09:30:00,5.94,6.52,5.85,6.23,7194000.0,4.7446,5.2078,4.6727,4.9762,7194000.0
2008-10-10 10:00:00,6.23,6.53,6.21,6.3,4783600.0,4.9762,5.2158,4.9602,5.0321,4783600.0
2008-10-10 10:30:00,6.3,6.33,6.19,6.26,2985200.0,5.0321,5.0561,4.9443,5.0002,2985200.0
2008-10-10 11:00:00,6.27,6.29,6.17,6.18,2940400.0,5.0082,5.0241,4.9283,4.9363,2940400.0
2008-10-10 11:30:00,6.18,6.2,6.01,6.04,3238000.0,4.9363,4.9522,4.8005,4.8244,3238000.0
2008-10-10 12:00:00,6.05,6.27,6.03,6.18,2685200.0,4.8324,5.0082,4.8165,4.9363,2685200.0
2008-10-10 12:30:00,6.18,6.29,6.11,6.17,4066800.0,4.9363,5.0241,4.8804,4.9283,4066800.0
2008-10-10 13:00:00,6.17,6.2,6.1,6.17,2616000.0,4.9283,4.9522,4.8724,4.9283,2616000.0
2008-10-10 13:30:00,6.17,6.18,6.04,6.11,4197200.0,4.9283,4.9363,4.8244,4.8804,4197200.0
2008-10-10 14:00:00,6.11,6.19,6.01,6.03,6620800.0,4.8804,4.9443,4.8005,4.8165,6620800.0
2008-10-10 14:30:00,6.02,6.12,5.98,6.08,4084800.0,4.8085,4.8883,4.7765,4.8564,4084800.0
2008-10-10 15:00:00,6.08,6.45,6.07,6.41,6420400.0,4.8564,5.1519,4.8484,5.12,6420400.0
2008-10-10 15:30:00,6.41,6.82,6.4,6.45,10829600.0,5.12,5.4475,5.112,5.1519,10829600.0
2008-10-13 09:30:00,6.77,6.77,6.5,6.52,2935200.0,5.4075,5.4075,5.1919,5.2078,2935200.0
2008-10-13 10:00:00,6.52,6.56,6.41,6.55,2868400.0,5.2078,5.2398,5.12,5.2318,2868400.0
2008-10-13 10:30:00,6.56,6.63,6.53,6.63,2566800.0,5.2398,5.2957,5.2158,5.2957,2566800.0
2008-10-13 11:00:00,6.63,6.65,6.61,6.63,1930000.0,5.2957,5.3117,5.2797,5.2957,1930000.0
2008-10-13 11:30:00,6.64,6.67,6.61,6.63,1365200.0,5.3037,5.3277,5.2797,5.2957,1365200.0
2008-10-13 12:00:00,6.63,6.69,6.62,6.68,1608400.0,5.2957,5.3436,5.2877,5.3356,1608400.0
2008-10-13 12:30:00,6.68,6.68,6.62,6.63,1060400.0,5.3356,5.3356,5.2877,5.2957,1060400.0
2008-10-13 13:00:00,6.63,6.63,6.61,6.62,1017200.0,5.2957,5.2957,5.2797,5.2877,1017200.0
2008-10-13 13:30:00,6.62,6.64,6.6,6.61,1828800.0,5.2877,5.3037,5.2717,5.2797,1828800.0
2008-10-13 14:00:00,6.6,6.63,6.6,6.61,2002000.0,5.2717,5.2957,5.2717,5.2797,2002000.0
2008-10-13 14:30:00,6.61,6.66,6.6,6.64,2444400.0,5.2797,5.3197,5.2717,5.3037,2444400.0
2008-10-13 15:00:00,6.64,6.66,6.62,6.63,2575600.0,5.3037,5.3197,5.2877,5.2957,2575600.0
2008-10-13 15:30:00,6.63,6.74,6.63,6.73,5486800.0,5.2957,5.3836,5.2957,5.3756,5486800.0
2008-10-14 09:30:00,7.0,7.0,6.72,6.72,4446800.0,5.5912,5.5912,5.3676,5.3676,4446800.0
2008-10-14 10:00:00,6.72,6.88,6.71,6.81,3997600.0,5.3676,5.4954,5.3596,5.4395,3997600.0
2008-10-14 10:30:00,6.81,6.83,6.65,6.79,2523600.0,5.4395,5.4555,5.3117,5.4235,2523600.0
2008-10-14 11:00:00,6.79,6.84,6.71,6.83,2588400.0,5.4235,5.4634,5.3596,5.4555,2588400.0
2008-10-14 11:30:00,6.83,6.84,6.7,6.71,1752800.0,5.4555,5.4634,5.3516,5.3596,1752800.0
2008-10-14 12:00:00,6.71,6.77,6.68,6.77,1847200.0,5.3596,5.4075,5.3356,5.4075,1847200.0
2008-10-14 12:30:00,6.77,6.8,6.74,6.76,1152000.0,5.4075,5.4315,5.3836,5.3995,1152000.0
2008-10-14 13:00:00,6.76,6.76,6.7,6.72,964400.0,5.3995,5.3995,5.3516,5.3676,964400.0
2008-10-14 13:30:00,6.72,6.77,6.71,6.73,1887200.0,5.3676,5.4075,5.3596,5.3756,1887200.0
2008-10-14 14:00:00,6.74,6.76,6.62,6.68,2857600.0,5.3836,5.3995,5.2877,5.3356,2857600.0
2008-10-14 14:30:00,6.69,6.7,6.55,6.6,2796000.0,5.3436,5.3516,5.2318,5.2717,2796000.0
2008-10-14 15:00:00,6.61,6.8,6.59,6.8,4577200.0,5.2797,5.4315,5.2638,5.4315,4577200.0
2008-10-14 15:30:00,6.8,6.84,6.72,6.78,5676400.0,5.4315,5.4634,5.3676,5.4155,5676400.0
2008-10-15 09:30:00,6.78,6.84,6.54,6.78,3164400.0,5.4155,5.4634,5.2238,5.4155,3164400.0
2008-10-15 10:00:00,6.78,6.79,6.65,6.68,3455600.0,5.4155,5.4235,5.3117,5.3356,3455600.0
2008-10-15 10:30:00,6.68,6.74,6.62,6.63,2246000.0,5.3356,5.3836,5.2877,5.2957,2246000.0
2008-10-15 11:00:00,6.63,6.72,6.62,6.68,1908000.0,5.2957,5.3676,5.2877,5.3356,1908000.0
2008-10-15 11:30:00,6.68,6.72,6.67,6.7,1372000.0,5.3356,5.3676,5.3277,5.3516,1372000.0
2008-10-15 12:00:00,6.71,6.73,6.63,6.67,1923200.0,5.3596,5.3756,5.2957,5.3277,1923200.0
2008-10-15 12:30:00,6.68,6.76,6.68,6.75,1473200.0,5.3356,5.3995,5.3356,5.3916,1473200.0
2008-10-15 13:00:00,6.75,6.75,6.64,6.65,1955200.0,5.3916,5.3916,5.3037,5.3117,1955200.0
2008-10-15 13:30:00,6.65,6.66,6.57,6.57,2034400.0,5.3117,5.3197,5.2478,5.2478,2034400.0
2008-10-15 14:00:00,6.58,6.63,6.56,6.62,2338800.0,5.2558,5.2957,5.2398,5.2877,2338800.0
2008-10-15 14:30:00,6.63,6.7,6.59,6.64,2437200.0,5.2957,5.3516,5.2638,5.3037,2437200.0
2008-10-15 15:00:00,6.64,6.72,6.6,6.64,3580000.0,5.3037,5.3676,5.2717,5.3037,3580000.0
2008-10-15 15:30:00,6.65,6.66,6.46,6.48,5085200.0,5.3117,5.3197,5.1599,5.1759,5085200.0
2008-10-16 09:30:00,6.39,6.58,6.36,6.58,3858800.0,5.104,5.2558,5.08,5.2558,3858800.0
2008-10-16 10:00:00,6.58,6.59,6.43,6.48,3952800.0,5.2558,5.2638,5.136,5.1759,3952800.0
2008-10-16 10:30:00,6.48,6.5,6.41,6.42,3283600.0,5.1759,5.1919,5.12,5.128,3283600.0
2008-10-16 11:00:00,6.42,6.47,6.29,6.42,2678400.0,5.128,5.1679,5.0241,5.128,2678400.0
2008-10-16 11:30:00,6.42,6.55,6.42,6.47,3550800.0,5.128,5.2318,5.128,5.1679,3550800.0
2008-10-16 12:00:00,6.46,6.7,6.43,6.57,2472800.0,5.1599,5.3516,5.136,5.2478,2472800.0
2008-10-16 12:30:00,6.57,6.6,6.43,6.49,2874800.0,5.2478,5.2717,5.136,5.1839,2874800.0
2008-10-16 13:00:00,6.48,6.65,6.48,6.6,1746400.0,5.1759,5.3117,5.1759,5.2717,1746400.0
2008-10-16 13:30:00,6.6,6.68,6.51,6.65,1738000.0,5.2717,5.3356,5.1999,5.3117,1738000.0
2008-10-16 14:00:00,6.65,6.65,6.54,6.59,2301600.0,5.3117,5.3117,5.2238,5.2638,2301600.0
2008-10-16 14:30:00,6.59,6.69,6.59,6.66,2821200.0,5.2638,5.3436,5.2638,5.3197,2821200.0
2008-10-16 15:00:00,6.66,6.82,6.64,6.76,3559600.0,5.3197,5.4475,5.3037,5.3995,3559600.0
2008-10-16 15:30:00,6.76,6.89,6.76,6.88,4565600.0,5.3995,5.5034,5.3995,5.4954,4565600.0
2008-10-17 09:30:00,6.64,6.82,6.64,6.79,3988400.0,5.3037,5.4475,5.3037,5.4235,3988400.0
2008-10-17 10:00:00,6.79,6.83,6.72,6.76,2626400.0,5.4235,5.4555,5.3676,5.3995,2626400.0
2008-10-17 10:30:00,6.76,6.81,6.7,6.8,3089200.0,5.3995,5.4395,5.3516,5.4315,3089200.0
2008-10-17 11:00:00,6.8,6.83,6.75,6.78,2313600.0,5.4315,5.4555,5.3916,5.4155,2313600.0
2008-10-17 11:30:00,6.77,6.83,6.77,6.79,1336800.0,5.4075,5.4555,5.4075,5.4235,1336800.0
2008-10-17 12:00:00,6.79,6.81,6.77,6.79,1113600.0,5.4235,5.4395,5.4075,5.4235,1113600.0
2008-10-17 12:30:00,6.79,6.92,6.78,6.92,1243600.0,5.4235,5.5273,5.4155,5.5273,1243600.0
2008-10-17 13:00:00,6.92,6.97,6.86,6.91,1357200.0,5.5273,5.5673,5.4794,5.5194,1357200.0
2008-10-17 13:30:00,6.91,7.02,6.91,6.96,2673200.0,5.5194,5.6072,5.5194,5.5593,2673200.0
2008-10-17 14:00:00,6.96,7.02,6.89,6.9,1506000.0,5.5593,5.6072,5.5034,5.5114,1506000.0
2008-10-17 14:30:00,6.9,6.93,6.81,6.87,2107600.0,5.5114,5.5353,5.4395,5.4874,2107600.0
2008-10-17 15:00:00,6.87,6.93,6.72,6.82,2450400.0,5.4874,5.5353,5.3676,5.4475,2450400.0
2008-10-17 15:30:00,6.83,6.87,6.73,6.74,3872000.0,5.4555,5.4874,5.3756,5.3836,3872000.0
2008-10-20 09:30:00,6.82,6.88,6.68,6.77,1842400.0,5.4475,5.4954,5.3356,5.4075,1842400.0
2008-10-20 10:00:00,6.77,6.84,6.68,6.69,2396000.0,5.4075,5.4634,5.3356,5.3436,2396000.0
2008-10-20 10:30:00,6.69,6.75,6.61,6.64,2226000.0,5.3436,5.3916,5.2797,5.3037,2226000.0
2008-10-20 11:00:00,6.64,6.64,6.56,6.58,1907600.0,5.3037,5.3037,5.2398,5.2558,1907600.0
2008-10-20 11:30:00,6.58,6.64,6.52,6.63,2006000.0,5.2558,5.3037,5.2078,5.2957,2006000.0
2008-10-20 12:00:00,6.63,6.66,6.61,6.64,1102000.0,5.2957,5.3197,5.2797,5.3037,1102000.0
2008-10-20 12:30:00,6.64,6.67,6.62,6.64,1806400.0,5.3037,5.3277,5.2877,5.3037,1806400.0
2008-10-20 13:00:00,6.63,6.65,6.61,6.63,1554400.0,5.2957,5.3117,5.2797,5.2957,1554400.0
2008-10-20 13:30:00,6.63,6.68,6.62,6.65,1959600.0,5.2957,5.3356,5.2877,5.3117,1959600.0
2008-10-20 14:00:00,6.64,6.69,6.63,6.67,3324800.0,5.3037,5.3436,5.2957,5.3277,3324800.0
2008-10-20 14:30:00,6.66,6.75,6.65,6.75,1983600.0,5.3197,5.3916,5.3117,5.3916,1983600.0
2008-10-20 15:00:00,6.74,6.8,6.74,6.79,2810800.0,5.3836,5.4315,5.3836,5.4235,2810800.0
2008-10-20 15:30:00,6.79,6.92,6.77,6.9,4741600.0,5.4235,5.5273,5.4075,5.5114,4741600.0
2008-10-21 09:30:00,6.8,6.9,6.67,6.9,1747600.0,5.4315,5.5114,5.3277,5.5114,1747600.0
2008-10-21 10:00:00,6.9,7.02,6.9,6.95,1459600.0,5.5114,5.6072,5.5114,5.5513,1459600.0
2008-10-21 10:30:00,6.95,6.95,6.88,6.89,1122000.0,5.5513,5.5513,5.4954,5.5034,1122000.0
2008-10-21 11:00:00,6.89,6.91,6.85,6.85,1712800.0,5.5034,5.5194,5.4714,5.4714,1712800.0
2008-10-21 11:30:00,6.85,6.87,6.75,6.76,1414400.0,5.4714,5.4874,5.3916,5.3995,1414400.0
2008-10-21 12:00:00,6.75,6.8,6.74,6.79,4562000.0,5.3916,5.4315,5.3836,5.4235,4562000.0
2008-10-21 12:30:00,6.79,6.81,6.71,6.71,1086800.0,5.4235,5.4395,5.3596,5.3596,1086800.0
2008-10-21 13:00:00,6.71,6.82,6.7,6.8,1434800.0,5.3596,5.4475,5.3516,5.4315,1434800.0
2008-10-21 13:30:00,6.8,6.84,6.74,6.75,1342400.0,5.4315,5.4634,5.3836,5.3916,1342400.0
2008-10-21 14:00:00,6.75,6.84,6.75,6.82,1326400.0,5.3916,5.4634,5.3916,5.4475,1326400.0
2008-10-21 14:30:00,6.83,6.85,6.79,6.8,2064400.0,5.4555,5.4714,5.4235,5.4315,2064400.0
2008-10-21 15:00:00,6.8,6.82,6.72,6.72,2362000.0,5.4315,5.4475,5.3676,5.3676,2362000.0
2008-10-21 15:30:00,6.72,6.77,6.67,6.68,4934800.0,5.3676,5.4075,5.3277,5.3356,4934800.0
2008-10-22 09:30:00,6.57,6.69,6.45,6.5,3244400.0,5.2478,5.3436,5.1519,5.1919,3244400.0
2008-10-22 10:00:00,6.5,6.53,6.41,6.41,3437200.0,5.1919,5.2158,5.12,5.12,3437200.0
2008-10-22 10:30:00,6.41,6.56,6.4,6.51,2578000.0,5.12,5.2398,5.112,5.1999,2578000.0
2008-10-22 11:00:00,6.51,6.51,6.44,6.45,2077200.0,5.1999,5.1999,5.1439,5.1519,2077200.0
2008-10-22 11:30:00,6.45,6.51,6.43,6.47,1946000.0,5.1519,5.1999,5.136,5.1679,1946000.0
2008-10-22 12:00:00,6.47,6.48,6.43,6.46,987200.0,5.1679,5.1759,5.136,5.1599,987200.0
2008-10-22 12:30:00,6.46,6.46,6.42,6.43,1171600.0,5.1599,5.1599,5.128,5.136,1171600.0
2008-10-22 13:00:00,6.43,6.43,6.33,6.36,1412000.0,5.136,5.136,5.0561,5.08,1412000.0
2008-10-22 13:30:00,6.35,6.36,6.3,6.35,1821600.0,5.0721,5.08,5.0321,5.0721,1821600.0
2008-10-22 14:00:00,6.35,6.35,6.28,6.33,2223600.0,5.0721,5.0721,5.0161,5.0561,2223600.0
2008-10-22 14:30:00,6.32,6.32,6.26,6.29,2160800.0,5.0481,5.0481,5.0002,5.0241,2160800.0
2008-10-22 15:00:00,6.3,6.3,6.24,6.25,3453200.0,5.0321,5.0321,4.9842,4.9922,3453200.0
2008-10-22 15:30:00,6.24,6.3,6.1,6.29,7230000.0,4.9842,5.0321,4.8724,5.0241,7230000.0
2008-10-23 09:30:00,6.35,6.45,6.07,6.13,2850400.0,5.0721,5.1519,4.8484,4.8963,2850400.0
2008-10-23 10:00:00,6.12,6.23,6.11,6.15,2605200.0,4.8883,4.9762,4.8804,4.9123,2605200.0
2008-10-23 10:30:00,6.15,6.26,6.14,6.24,2980400.0,4.9123,5.0002,4.9043,4.9842,2980400.0
2008-10-23 11:00:00,6.24,6.25,6.12,6.13,2232400.0,4.9842,4.9922,4.8883,4.8963,2232400.0
2008-10-23 11:30:00,6.13,6.18,6.11,6.17,1656400.0,4.8963,4.9363,4.8804,4.9283,1656400.0
2008-10-23 12:00:00,6.17,6.17,6.03,6.04,1581200.0,4.9283,4.9283,4.8165,4.8244,1581200.0
2008-10-23 12:30:00,6.04,6.08,6.0,6.02,1970800.0,4.8244,4.8564,4.7925,4.8085,1970800.0
2008-10-23 13:00:00,6.01,6.08,5.98,6.0,2086800.0,4.8005,4.8564,4.7765,4.7925,2086800.0
2008-10-23 13:30:00,6.0,6.05,5.95,6.0,2645600.0,4.7925,4.8324,4.7526,4.7925,2645600.0
2008-10-23 14:00:00,5.99,5.99,5.88,5.95,2549600.0,4.7845,4.7845,4.6966,4.7526,2549600.0
2008-10-23 14:30:00,5.95,6.02,5.89,5.93,2741200.0,4.7526,4.8085,4.7046,4.7366,2741200.0
2008-10-23 15:00:00,5.93,6.09,5.91,6.05,3872400.0,4.7366,4.8644,4.7206,4.8324,3872400.0
2008-10-23 15:30:00,6.04,6.15,5.98,6.14,5344800.0,4.8244,4.9123,4.7765,4.9043,5344800.0
2008-10-24 09:30:00,5.8,5.99,5.8,5.95,3313600.0,4.6327,4.7845,4.6327,4.7526,3313600.0
2008-10-24 10:00:00,5.95,6.04,5.95,5.99,3108400.0,4.7526,4.8244,4.7526,4.7845,3108400.0
2008-10-24 10:30:00,5.98,6.1,5.95,6.08,2260800.0,4.7765,4.8724,4.7526,4.8564,2260800.0
2008-10-24 11:00:00,6.08,6.17,6.04,6.17,2334800.0,4.8564,4.9283,4.8244,4.9283,2334800.0
2008-10-24 11:30:00,6.17,6.23,6.1,6.12,1902000.0,4.9283,4.9762,4.8724,4.8883,1902000.0
2008-10-24 12:00:00,6.12,6.12,6.01,6.01,1590400.0,4.8883,4.8883,4.8005,4.8005,1590400.0
2008-10-24 12:30:00,6.01,6.03,5.97,6.0,1918400.0,4.8005,4.8165,4.7685,4.7925,1918400.0
2008-10-24 13:00:00,6.0,6.03,5.97,5.97,1544400.0,4.7925,4.8165,4.7685,4.7685,1544400.0
2008-10-24 13:30:00,5.97,5.97,5.86,5.86,2129600.0,4.7685,4.7685,4.6807,4.6807,2129600.0
2008-10-24 14:00:00,5.86,5.95,5.84,5.92,2099600.0,4.6807,4.7526,4.6647,4.7286,2099600.0
2008-10-24 14:30:00,5.92,6.0,5.9,5.98,2604400.0,4.7286,4.7925,4.7126,4.7765,2604400.0
2008-10-24 15:00:00,5.97,6.01,5.92,5.95,3772400.0,4.7685,4.8005,4.7286,4.7526,3772400.0
2008-10-24 15:30:00,5.95,5.97,5.87,5.89,5405600.0,4.7526,4.7685,4.6887,4.7046,5405600.0
2008-10-27 09:30:00,5.83,6.06,5.78,6.03,1758000.0,4.6567,4.8404,4.6168,4.8165,1758000.0
2008-10-27 10:00:00,6.04,6.14,5.93,5.96,2516400.0,4.8244,4.9043,4.7366,4.7605,2516400.0
2008-10-27 10:30:00,5.96,6.02,5.92,6.0,1617600.0,4.7605,4.8085,4.7286,4.7925,1617600.0
2008-10-27 11:00:00,6.0,6.05,5.93,5.98,1670400.0,4.7925,4.8324,4.7366,4.7765,1670400.0
2008-10-27 11:30:00,5.98,6.01,5.95,5.98,1068400.0,4.7765,4.8005,4.7526,4.7765,1068400.0
2008-10-27 12:00:00,5.98,6.06,5.97,5.98,1333200.0,4.7765,4.8404,4.7685,4.7765,1333200.0
2008-10-27 12:30:00,5.97,6.07,5.96,6.06,1708800.0,4.7685,4.8484,4.7605,4.8404,1708800.0
2008-10-27 13:00:00,6.06,6.06,6.02,6.05,1807600.0,4.8404,4.8404,4.8085,4.8324,1807600.0
2008-10-27 13:30:00,6.04,6.06,5.98,5.98,1400400.0,4.8244,4.8404,4.7765,4.7765,1400400.0
2008-10-27 14:00:00,5.99,5.99,5.93,5.93,1913200.0,4.7845,4.7845,4.7366,4.7366,1913200.0
2008-10-27 14:30:00,5.93,5.97,5.87,5.87,2254400.0,4.7366,4.7685,4.6887,4.6887,2254400.0
2008-10-27 15:00:00,5.87,5.96,5.87,5.92,2021200.0,4.6887,4.7605,4.6887,4.7286,2021200.0
2008-10-27 15:30:00,5.92,5.96,5.53,5.78,3886400.0,4.7286,4.7605,4.4171,4.6168,3886400.0
2008-10-28 09:30:00,5.92,6.06,5.9,6.02,2526000.0,4.7286,4.8404,4.7126,4.8085,2526000.0
2008-10-28 10:00:00,6.02,6.02,5.86,5.92,2588400.0,4.8085,4.8085,4.6807,4.7286,2588400.0
2008-10-28 10:30:00,5.92,5.93,5.8,5.81,1233600.0,4.7286,4.7366,4.6327,4.6407,1233600.0
2008-10-28 11:00:00,5.81,5.88,5.8,5.83,1158000.0,4.6407,4.6966,4.6327,4.6567,1158000.0
2008-10-28 11:30:00,5.83,5.86,5.82,5.86,1833200.0,4.6567,4.6807,4.6487,4.6807,1833200.0
2008-10-28 12:00:00,5.85,5.91,5.83,5.84,1406000.0,4.6727,4.7206,4.6567,4.6647,1406000.0
2008-10-28 12:30:00,5.85,5.89,5.83,5.89,1250000.0,4.6727,4.7046,4.6567,4.7046,1250000.0
2008-10-28 13:00:00,5.89,5.94,5.88,5.92,1372400.0,4.7046,4.7446,4.6966,4.7286,1372400.0
2008-10-28 13:30:00,5.92,5.94,5.88,5.89,1305200.0,4.7286,4.7446,4.6966,4.7046,1305200.0
2008-10-28 14:00:00,5.89,5.97,5.89,5.96,1687200.0,4.7046,4.7685,4.7046,4.7605,1687200.0
2008-10-28 14:30:00,5.96,6.17,5.96,6.12,4406400.0,4.7605,4.9283,4.7605,4.8883,4406400.0
2008-10-28 15:00:00,6.11,6.23,6.08,6.22,4165600.0,4.8804,4.9762,4.8564,4.9682,4165600.0
2008-10-28 15:30:00,6.22,6.35,6.16,6.33,6054400.0,4.9682,5.0721,4.9203,5.0561,6054400.0
2008-10-29 09:30:00,6.33,6.38,6.24,6.32,2573200.0,5.0561,5.096,4.9842,5.0481,2573200.0
2008-10-29 10:00:00,6.32,6.53,6.29,6.49,3823600.0,5.0481,5.2158,5.0241,5.1839,3823600.0
2008-10-29 10:30:00,6.49,6.5,6.42,6.43,2131200.0,5.1839,5.1919,5.128,5.136,2131200.0
2008-10-29 11:00:00,6.44,6.51,6.42,6.5,2031200.0,5.1439,5.1999,5.128,5.1919,2031200.0
2008-10-29 11:30:00,6.5,6.56,6.48,6.56,3220400.0,5.1919,5.2398,5.1759,5.2398,3220400.0
2008-10-29 12:00:00,6.56,6.65,6.54,6.64,2004800.0,5.2398,5.3117,5.2238,5.3037,2004800.0
2008-10-29 12:30:00,6.64,6.73,6.64,6.69,2490400.0,5.3037,5.3756,5.3037,5.3436,2490400.0
2008-10-29 13:00:00,6.69,6.73,6.65,6.73,1874400.0,5.3436,5.3756,5.3117,5.3756,1874400.0
2008-10-29 13:30:00,6.72,6.78,6.72,6.73,2101600.0,5.3676,5.4155,5.3676,5.3756,2101600.0
2008-10-29 14:00:00,6.73,6.78,6.64,6.7,3562800.0,5.3756,5.4155,5.3037,5.3516,3562800.0
2008-10-29 14:30:00,6.7,6.81,6.61,6.79,3761600.0,5.3516,5.4395,5.2797,5.4235,3761600.0
2008-10-29 15:00:00,6.8,7.0,6.72,6.92,4518400.0,5.4315,5.5912,5.3676,5.5273,4518400.0
2008-10-29 15:30:00,6.92,6.97,6.63,6.68,6990800.0,5.5273,5.5673,5.2957,5.3356,6990800.0
2008-10-30 09:30:00,6.83,6.93,6.72,6.86,2386000.0,5.4555,5.5353,5.3676,5.4794,2386000.0
2008-10-30 10:00:00,6.86,6.89,6.76,6.78,2318000.0,5.4794,5.5034,5.3995,5.4155,2318000.0
2008-10-30 10:30:00,6.78,6.8,6.68,6.74,2810400.0,5.4155,5.4315,5.3356,5.3836,2810400.0
2008-10-30 11:00:00,6.74,6.81,6.69,6.73,1188400.0,5.3836,5.4395,5.3436,5.3756,1188400.0
2008-10-30 11:30:00,6.73,6.76,6.65,6.72,1978800.0,5.3756,5.3995,5.3117,5.3676,1978800.0
2008-10-30 12:00:00,6.72,6.77,6.67,6.68,1312400.0,5.3676,5.4075,5.3277,5.3356,1312400.0
2008-10-30 12:30:00,6.68,6.76,6.68,6.71,1226400.0,5.3356,5.3995,5.3356,5.3596,1226400.0
2008-10-30 13:00:00,6.71,6.78,6.71,6.75,1535200.0,5.3596,5.4155,5.3596,5.3916,1535200.0
2008-10-30 13:30:00,6.75,6.79,6.72,6.77,1376000.0,5.3916,5.4235,5.3676,5.4075,1376000.0
2008-10-30 14:00:00,6.76,6.81,6.72,6.75,1615200.0,5.3995,5.4395,5.3676,5.3916,1615200.0
2008-10-30 14:30:00,6.75,6.77,6.66,6.69,2566800.0,5.3916,5.4075,5.3197,5.3436,2566800.0
2008-10-30 15:00:00,6.69,6.75,6.61,6.65,3244400.0,5.3436,5.3916,5.2797,5.3117,3244400.0
2008-10-30 15:30:00,6.65,6.7,6.57,6.67,5754000.0,5.3117,5.3516,5.2478,5.3277,5754000.0
2008-10-31 09:30:00,6.72,6.72,6.6,6.71,1514000.0,5.3676,5.3676,5.2717,5.3596,1514000.0
2008-10-31 10:00:00,6.71,6.77,6.68,6.7,2206800.0,5.3596,5.4075,5.3356,5.3516,2206800.0
2008-10-31 10:30:00,6.7,6.75,6.56,6.58,3609200.0,5.3516,5.3916,5.2398,5.2558,3609200.0
2008-10-31 11:00:00,6.58,6.65,6.54,6.63,4945200.0,5.2558,5.3117,5.2238,5.2957,4945200.0
2008-10-31 11:30:00,6.62,6.65,6.6,6.61,2076000.0,5.2877,5.3117,5.2717,5.2797,2076000.0
2008-10-31 12:00:00,6.61,6.63,6.57,6.62,1731200.0,5.2797,5.2957,5.2478,5.2877,1731200.0
2008-10-31 12:30:00,6.62,6.68,6.59,6.68,1278000.0,5.2877,5.3356,5.2638,5.3356,1278000.0
2008-10-31 13:00:00,6.68,6.76,6.67,6.75,1184000.0,5.3356,5.3995,5.3277,5.3916,1184000.0
2008-10-31 13:30:00,6.75,6.8,6.72,6.73,2128400.0,5.3916,5.4315,5.3676,5.3756,2128400.0
2008-10-31 14:00:00,6.73,6.78,6.72,6.75,2108800.0,5.3756,5.4155,5.3676,5.3916,2108800.0
2008-10-31 14:30:00,6.75,6.78,6.71,6.75,1834000.0,5.3916,5.4155,5.3596,5.3916,1834000.0
2008-10-31 15:00:00,6.75,6.77,6.62,6.64,3754400.0,5.3916,5.4075,5.2877,5.3037,3754400.0
2008-10-31 15:30:00,6.64,6.7,6.62,6.68,5828400.0,5.3037,5.3516,5.2877,5.3356,5828400.0
2008-11-03 09:30:00,6.68,6.72,6.62,6.62,1622400.0,5.3356,5.3676,5.2877,5.2877,1622400.0
2008-11-03 10:00:00,6.62,6.67,6.59,6.62,3689600.0,5.2877,5.3277,5.2638,5.2877,3689600.0
2008-11-03 10:30:00,6.61,6.67,6.57,6.63,2392000.0,5.2797,5.3277,5.2478,5.2957,2392000.0
2008-11-03 11:00:00,6.63,6.63,6.56,6.58,1814000.0,5.2957,5.2957,5.2398,5.2558,1814000.0
2008-11-03 11:30:00,6.58,6.63,6.53,6.59,2426800.0,5.2558,5.2957,5.2158,5.2638,2426800.0
2008-11-03 12:00:00,6.59,6.59,6.55,6.56,1681600.0,5.2638,5.2638,5.2318,5.2398,1681600.0
2008-11-03 12:30:00,6.56,6.56,6.51,6.51,998400.0,5.2398,5.2398,5.1999,5.1999,998400.0
2008-11-03 13:00:00,6.51,6.53,6.5,6.51,1053600.0,5.1999,5.2158,5.1919,5.1999,1053600.0
2008-11-03 13:30:00,6.51,6.52,6.49,6.49,932000.0,5.1999,5.2078,5.1839,5.1839,932000.0
2008-11-03 14:00:00,6.49,6.49,6.41,6.48,1634800.0,5.1839,5.1839,5.12,5.1759,1634800.0
2008-11-03 14:30:00,6.48,6.54,6.48,6.51,1394400.0,5.1759,5.2238,5.1759,5.1999,1394400.0
2008-11-03 15:00:00,6.5,6.52,6.47,6.52,2086800.0,5.1919,5.2078,5.1679,5.2078,2086800.0
2008-11-03 15:30:00,6.52,6.53,6.46,6.49,2930000.0,5.2078,5.2158,5.1599,5.1839,2930000.0
2008-11-04 09:30:00,6.64,6.64,6.37,6.37,1603600.0,5.3258,5.3258,5.1093,5.1093,1603600.0
2008-11-04 10:00:00,6.37,6.46,6.35,6.46,1203600.0,5.1093,5.1814,5.0932,5.1814,1203600.0
2008-11-04 10:30:00,6.46,6.58,6.46,6.56,2015600.0,5.1814,5.2777,5.1814,5.2616,2015600.0
2008-11-04 11:00:00,6.56,6.61,6.49,6.5,1476000.0,5.2616,5.3018,5.2055,5.2135,1476000.0
2008-11-04 11:30:00,6.51,6.53,6.5,6.52,1814400.0,5.2215,5.2376,5.2135,5.2296,1814400.0
2008-11-04 12:00:00,6.52,6.52,6.47,6.49,2610400.0,5.2296,5.2296,5.1895,5.2055,2610400.0
2008-11-04 12:30:00,6.49,6.54,6.49,6.54,654000.0,5.2055,5.2456,5.2055,5.2456,654000.0
2008-11-04 13:00:00,6.54,6.59,6.54,6.57,867600.0,5.2456,5.2857,5.2456,5.2697,867600.0
2008-11-04 13:30:00,6.57,6.6,6.56,6.59,1082400.0,5.2697,5.2937,5.2616,5.2857,1082400.0
2008-11-04 14:00:00,6.59,6.59,6.53,6.56,1567600.0,5.2857,5.2857,5.2376,5.2616,1567600.0
2008-11-04 14:30:00,6.56,6.6,6.55,6.59,1463200.0,5.2616,5.2937,5.2536,5.2857,1463200.0
2008-11-04 15:00:00,6.59,6.59,6.54,6.56,2082800.0,5.2857,5.2857,5.2456,5.2616,2082800.0
2008-11-04 15:30:00,6.57,6.62,6.56,6.6,4248400.0,5.2697,5.3098,5.2616,5.2937,4248400.0
2008-11-05 09:30:00,6.5,6.61,6.49,6.51,2695600.0,5.2135,5.3018,5.2055,5.2215,2695600.0
2008-11-05 10:00:00,6.51,6.59,6.5,6.58,2541600.0,5.2215,5.2857,5.2135,5.2777,2541600.0
2008-11-05 10:30:00,6.58,6.65,6.58,6.58,1740800.0,5.2777,5.3338,5.2777,5.2777,1740800.0
2008-11-05 11:00:00,6.58,6.64,6.57,6.63,1167200.0,5.2777,5.3258,5.2697,5.3178,1167200.0
2008-11-05 11:30:00,6.63,6.63,6.59,6.62,1230800.0,5.3178,5.3178,5.2857,5.3098,1230800.0
2008-11-05 12:00:00,6.62,6.63,6.53,6.53,1029200.0,5.3098,5.3178,5.2376,5.2376,1029200.0
2008-11-05 12:30:00,6.53,6.56,6.49,6.56,797600.0,5.2376,5.2616,5.2055,5.2616,797600.0
2008-11-05 13:00:00,6.56,6.62,6.56,6.61,2157200.0,5.2616,5.3098,5.2616,5.3018,2157200.0
2008-11-05 13:30:00,6.61,6.62,6.55,6.57,3250000.0,5.3018,5.3098,5.2536,5.2697,3250000.0
2008-11-05 14:00:00,6.57,6.58,6.5,6.51,1658800.0,5.2697,5.2777,5.2135,5.2215,1658800.0
2008-11-05 14:30:00,6.51,6.55,6.5,6.54,2234800.0,5.2215,5.2536,5.2135,5.2456,2234800.0
2008-11-05 15:00:00,6.54,6.58,6.5,6.53,2356000.0,5.2456,5.2777,5.2135,5.2376,2356000.0
2008-11-05 15:30:00,6.53,6.59,6.47,6.5,5049600.0,5.2376,5.2857,5.1895,5.2135,5049600.0
2008-11-06 09:30:00,6.5,6.61,6.32,6.45,3381600.0,5.2135,5.3018,5.0691,5.1734,3381600.0
2008-11-06 10:00:00,6.45,6.46,6.33,6.34,2384800.0,5.1734,5.1814,5.0772,5.0852,2384800.0
2008-11-06 10:30:00,6.34,6.37,6.32,6.36,1837600.0,5.0852,5.1093,5.0691,5.1012,1837600.0
2008-11-06 11:00:00,6.36,6.37,6.3,6.33,1541600.0,5.1012,5.1093,5.0531,5.0772,1541600.0
2008-11-06 11:30:00,6.33,6.42,6.3,6.4,1579200.0,5.0772,5.1494,5.0531,5.1333,1579200.0
2008-11-06 12:00:00,6.4,6.44,6.36,6.39,2737600.0,5.1333,5.1654,5.1012,5.1253,2737600.0
2008-11-06 12:30:00,6.39,6.41,6.36,6.37,1994400.0,5.1253,5.1413,5.1012,5.1093,1994400.0
2008-11-06 13:00:00,6.37,6.37,6.27,6.29,2006800.0,5.1093,5.1093,5.029,5.0451,2006800.0
2008-11-06 13:30:00,6.29,6.29,6.18,6.22,3217600.0,5.0451,5.0451,4.9569,4.9889,3217600.0
2008-11-06 14:00:00,6.22,6.26,6.16,6.16,3648000.0,4.9889,5.021,4.9408,4.9408,3648000.0
2008-11-06 14:30:00,6.16,6.19,6.07,6.09,5112400.0,4.9408,4.9649,4.8686,4.8847,5112400.0
2008-11-06 15:00:00,6.09,6.1,5.98,6.01,5561600.0,4.8847,4.8927,4.7964,4.8205,5561600.0
2008-11-06 15:30:00,6.01,6.04,5.95,6.0,8621200.0,4.8205,4.8446,4.7724,4.8125,8621200.0
2008-11-07 09:30:00,6.01,6.08,5.94,6.01,1657600.0,4.8205,4.8766,4.7644,4.8205,1657600.0
2008-11-07 10:00:00,6.01,6.1,5.97,5.97,2730000.0,4.8205,4.8927,4.7884,4.7884,2730000.0
2008-11-07 10:30:00,5.97,6.03,5.97,6.01,2367600.0,4.7884,4.8365,4.7884,4.8205,2367600.0
2008-11-07 11:00:00,6.01,6.05,5.96,6.0,1664000.0,4.8205,4.8526,4.7804,4.8125,1664000.0
2008-11-07 11:30:00,6.0,6.0,5.95,5.99,1599600.0,4.8125,4.8125,4.7724,4.8045,1599600.0
2008-11-07 12:00:00,5.99,6.02,5.98,6.0,1222400.0,4.8045,4.8285,4.7964,4.8125,1222400.0
2008-11-07 12:30:00,5.99,6.02,5.98,6.01,1332000.0,4.8045,4.8285,4.7964,4.8205,1332000.0
2008-11-07 13:00:00,6.01,6.02,5.99,6.01,666000.0,4.8205,4.8285,4.8045,4.8205,666000.0
2008-11-07 13:30:00,6.01,6.01,5.99,6.01,818800.0,4.8205,4.8205,4.8045,4.8205,818800.0
2008-11-07 14:00:00,6.01,6.03,5.97,5.99,962000.0,4.8205,4.8365,4.7884,4.8045,962000.0
2008-11-07 14:30:00,5.99,6.04,5.95,5.95,1149200.0,4.8045,4.8446,4.7724,4.7724,1149200.0
2008-11-07 15:00:00,5.95,6.01,5.93,5.95,1990000.0,4.7724,4.8205,4.7563,4.7724,1990000.0
2008-11-07 15:30:00,5.95,6.05,5.94,6.04,2644000.0,4.7724,4.8526,4.7644,4.8446,2644000.0
2008-11-10 09:30:00,6.16,6.18,6.03,6.07,1581200.0,4.9408,4.9569,4.8365,4.8686,1581200.0
2008-11-10 10:00:00,6.07,6.12,6.04,6.08,936800.0,4.8686,4.9087,4.8446,4.8766,936800.0
2008-11-10 10:30:00,6.08,6.11,6.05,6.07,850800.0,4.8766,4.9007,4.8526,4.8686,850800.0
2008-11-10 11:00:00,6.07,6.09,6.02,6.06,648800.0,4.8686,4.8847,4.8285,4.8606,648800.0
2008-11-10 11:30:00,6.07,6.08,5.98,5.99,876400.0,4.8686,4.8766,4.7964,4.8045,876400.0
2008-11-10 12:00:00,5.99,6.03,5.98,5.99,810800.0,4.8045,4.8365,4.7964,4.8045,810800.0
2008-11-10 12:30:00,5.99,6.0,5.98,5.99,1201600.0,4.8045,4.8125,4.7964,4.8045,1201600.0
2008-11-10 13:00:00,5.99,6.05,5.98,6.03,1223600.0,4.8045,4.8526,4.7964,4.8365,1223600.0
2008-11-10 13:30:00,6.03,6.03,5.99,6.03,970000.0,4.8365,4.8365,4.8045,4.8365,970000.0
2008-11-10 14:00:00,6.03,6.04,5.94,5.95,1400000.0,4.8365,4.8446,4.7644,4.7724,1400000.0
2008-11-10 14:30:00,5.95,5.98,5.94,5.97,1840000.0,4.7724,4.7964,4.7644,4.7884,1840000.0
2008-11-10 15:00:00,5.97,6.01,5.88,5.89,3794400.0,4.7884,4.8205,4.7162,4.7243,3794400.0
2008-11-10 15:30:00,5.89,5.94,5.84,5.94,5265200.0,4.7243,4.7644,4.6841,4.7644,5265200.0
2008-11-11 09:30:00,5.75,5.81,5.67,5.69,4974400.0,4.612,4.6601,4.5478,4.5638,4974400.0
2008-11-11 10:00:00,5.69,5.74,5.65,5.65,2995600.0,4.5638,4.6039,4.5318,4.5318,2995600.0
2008-11-11 10:30:00,5.65,5.67,5.62,5.66,2118400.0,4.5318,4.5478,4.5077,4.5398,2118400.0
2008-11-11 11:00:00,5.66,5.72,5.65,5.68,2121600.0,4.5398,4.5879,4.5318,4.5558,2121600.0
2008-11-11 11:30:00,5.68,5.7,5.63,5.66,1440400.0,4.5558,4.5719,4.5157,4.5398,1440400.0
2008-11-11 12:00:00,5.66,5.72,5.63,5.71,1447600.0,4.5398,4.5879,4.5157,4.5799,1447600.0
2008-11-11 12:30:00,5.71,5.76,5.7,5.76,1645600.0,4.5799,4.62,4.5719,4.62,1645600.0
2008-11-11 13:00:00,5.76,5.84,5.74,5.83,2014000.0,4.62,4.6841,4.6039,4.6761,2014000.0
2008-11-11 13:30:00,5.83,5.93,5.79,5.91,2262000.0,4.6761,4.7563,4.644,4.7403,2262000.0
2008-11-11 14:00:00,5.91,6.0,5.83,5.98,2867600.0,4.7403,4.8125,4.6761,4.7964,2867600.0
2008-11-11 14:30:00,5.98,6.03,5.84,5.85,2757600.0,4.7964,4.8365,4.6841,4.6922,2757600.0
2008-11-11 15:00:00,5.85,5.9,5.83,5.85,3239200.0,4.6922,4.7323,4.6761,4.6922,3239200.0
2008-11-11 15:30:00,5.85,5.92,5.79,5.87,4290000.0,4.6922,4.7483,4.644,4.7082,4290000.0
2008-11-12 09:30:00,5.76,5.76,5.48,5.52,6027600.0,4.62,4.62,4.3954,4.4275,6027600.0
2008-11-12 10:00:00,5.52,5.62,5.49,5.56,4444400.0,4.4275,4.5077,4.4034,4.4596,4444400.0
2008-11-12 10:30:00,5.56,5.6,5.5,5.51,2586400.0,4.4596,4.4916,4.4114,4.4195,2586400.0
2008-11-12 11:00:00,5.51,5.51,5.44,5.45,2119200.0,4.4195,4.4195,4.3633,4.3713,2119200.0
2008-11-12 11:30:00,5.45,5.48,5.42,5.47,3106400.0,4.3713,4.3954,4.3473,4.3874,3106400.0
2008-11-12 12:00:00,5.47,5.47,5.42,5.45,1688000.0,4.3874,4.3874,4.3473,4.3713,1688000.0
2008-11-12 12:30:00,5.45,5.49,5.43,5.49,2767600.0,4.3713,4.4034,4.3553,4.4034,2767600.0
2008-11-12 13:00:00,5.49,5.51,5.43,5.44,1725600.0,4.4034,4.4195,4.3553,4.3633,1725600.0
2008-11-12 13:30:00,5.44,5.47,5.4,5.42,1002800.0,4.3633,4.3874,4.3312,4.3473,1002800.0
2008-11-12 14:00:00,5.42,5.45,5.38,5.44,1300800.0,4.3473,4.3713,4.3152,4.3633,1300800.0
2008-11-12 14:30:00,5.44,5.47,5.43,5.44,1595600.0,4.3633,4.3874,4.3553,4.3633,1595600.0
2008-11-12 15:00:00,5.44,5.45,5.42,5.44,1877600.0,4.3633,4.3713,4.3473,4.3633,1877600.0
2008-11-12 15:30:00,5.44,5.47,5.41,5.44,4922800.0,4.3633,4.3874,4.3393,4.3633,4922800.0
2008-11-13 09:30:00,5.46,5.55,5.28,5.28,5241200.0,4.3794,4.4515,4.235,4.235,5241200.0
2008-11-13 10:00:00,5.28,5.35,5.25,5.3,4524400.0,4.235,4.2911,4.2109,4.251,4524400.0
2008-11-13 10:30:00,5.3,5.31,5.18,5.24,4508000.0,4.251,4.259,4.1548,4.2029,4508000.0
2008-11-13 11:00:00,5.24,5.27,5.18,5.26,3703600.0,4.2029,4.227,4.1548,4.2189,3703600.0
2008-11-13 11:30:00,5.27,5.27,5.21,5.23,2030400.0,4.227,4.227,4.1788,4.1949,2030400.0
2008-11-13 12:00:00,5.23,5.25,5.19,5.2,1698000.0,4.1949,4.2109,4.1628,4.1708,1698000.0
2008-11-13 12:30:00,5.2,5.2,5.05,5.06,2658400.0,4.1708,4.1708,4.0505,4.0585,2658400.0
2008-11-13 13:00:00,5.06,5.19,5.04,5.16,2583600.0,4.0585,4.1628,4.0425,4.1387,2583600.0
2008-11-13 13:30:00,5.17,5.29,5.13,5.21,4340800.0,4.1468,4.243,4.1147,4.1788,4340800.0
2008-11-13 14:00:00,5.21,5.38,5.19,5.36,2798800.0,4.1788,4.3152,4.1628,4.2992,2798800.0
2008-11-13 14:30:00,5.36,5.49,5.31,5.45,3645200.0,4.2992,4.4034,4.259,4.3713,3645200.0
2008-11-13 15:00:00,5.45,5.54,5.37,5.54,4640400.0,4.3713,4.4435,4.3072,4.4435,4640400.0
2008-11-13 15:30:00,5.54,5.66,5.53,5.64,5418000.0,4.4435,4.5398,4.4355,4.5237,5418000.0
2008-11-14 09:30:00,5.61,5.61,5.44,5.55,1559600.0,4.4997,4.4997,4.3633,4.4515,1559600.0
2008-11-14 10:00:00,5.55,5.59,5.44,5.5,1354400.0,4.4515,4.4836,4.3633,4.4114,1354400.0
2008-11-14 10:30:00,5.49,5.51,5.43,5.43,1858400.0,4.4034,4.4195,4.3553,4.3553,1858400.0
2008-11-14 11:00:00,5.43,5.46,5.4,5.41,1364400.0,4.3553,4.3794,4.3312,4.3393,1364400.0
2008-11-14 11:30:00,5.41,5.45,5.37,5.39,1153600.0,4.3393,4.3713,4.3072,4.3232,1153600.0
2008-11-14 12:00:00,5.39,5.41,5.34,5.4,1180000.0,4.3232,4.3393,4.2831,4.3312,1180000.0
2008-11-14 12:30:00,5.4,5.44,5.35,5.41,741200.0,4.3312,4.3633,4.2911,4.3393,741200.0
2008-11-14 13:00:00,5.41,5.43,5.35,5.42,945600.0,4.3393,4.3553,4.2911,4.3473,945600.0
2008-11-14 13:30:00,5.42,5.45,5.38,5.38,1130400.0,4.3473,4.3713,4.3152,4.3152,1130400.0
2008-11-14 14:00:00,5.38,5.49,5.37,5.43,1417600.0,4.3152,4.4034,4.3072,4.3553,1417600.0
2008-11-14 14:30:00,5.43,5.6,5.42,5.59,2717200.0,4.3553,4.4916,4.3473,4.4836,2717200.0
2008-11-14 15:00:00,5.59,5.61,5.44,5.48,1887200.0,4.4836,4.4997,4.3633,4.3954,1887200.0
2008-11-14 15:30:00,5.48,5.48,5.28,5.34,3835600.0,4.3954,4.3954,4.235,4.2831,3835600.0
2008-11-17 09:30:00,5.28,5.41,5.27,5.36,1572400.0,4.235,4.3393,4.227,4.2992,1572400.0
2008-11-17 10:00:00,5.36,5.38,5.3,5.33,2375600.0,4.2992,4.3152,4.251,4.2751,2375600.0
2008-11-17 10:30:00,5.33,5.35,5.29,5.31,1764800.0,4.2751,4.2911,4.243,4.259,1764800.0
2008-11-17 11:00:00,5.31,5.36,5.29,5.31,1489200.0,4.259,4.2992,4.243,4.259,1489200.0
2008-11-17 11:30:00,5.31,5.36,5.25,5.35,1656000.0,4.259,4.2992,4.2109,4.2911,1656000.0
2008-11-17 12:00:00,5.35,5.36,5.32,5.34,1860800.0,4.2911,4.2992,4.2671,4.2831,1860800.0
2008-11-17 12:30:00,5.33,5.35,5.28,5.28,2512000.0,4.2751,4.2911,4.235,4.235,2512000.0
2008-11-17 13:00:00,5.28,5.28,5.2,5.22,1802800.0,4.235,4.235,4.1708,4.1869,1802800.0
2008-11-17 13:30:00,5.23,5.26,5.19,5.25,1652800.0,4.1949,4.2189,4.1628,4.2109,1652800.0
2008-11-17 14:00:00,5.25,5.29,5.22,5.22,1488000.0,4.2109,4.243,4.1869,4.1869,1488000.0
2008-11-17 14:30:00,5.22,5.28,5.2,5.25,2426000.0,4.1869,4.235,4.1708,4.2109,2426000.0
2008-11-17 15:00:00,5.25,5.31,5.23,5.25,2686400.0,4.2109,4.259,4.1949,4.2109,2686400.0
2008-11-17 15:30:00,5.25,5.26,5.16,5.16,4068800.0,4.2109,4.2189,4.1387,4.1387,4068800.0
2008-11-18 09:30:00,5.14,5.21,5.12,5.15,2586000.0,4.1227,4.1788,4.1067,4.1307,2586000.0
2008-11-18 10:00:00,5.15,5.22,5.1,5.22,3191600.0,4.1307,4.1869,4.0906,4.1869,3191600.0
2008-11-18 10:30:00,5.22,5.22,5.13,5.15,1678800.0,4.1869,4.1869,4.1147,4.1307,1678800.0
2008-11-18 11:00:00,5.15,5.15,5.1,5.12,1728000.0,4.1307,4.1307,4.0906,4.1067,1728000.0
2008-11-18 11:30:00,5.13,5.18,5.11,5.16,1236400.0,4.1147,4.1548,4.0986,4.1387,1236400.0
2008-11-18 12:00:00,5.16,5.16,5.11,5.11,1092400.0,4.1387,4.1387,4.0986,4.0986,1092400.0
2008-11-18 12:30:00,5.11,5.12,5.08,5.08,1359600.0,4.0986,4.1067,4.0746,4.0746,1359600.0
2008-11-18 13:00:00,5.08,5.09,5.04,5.04,1774800.0,4.0746,4.0826,4.0425,4.0425,1774800.0
2008-11-18 13:30:00,5.04,5.05,4.94,4.97,2241200.0,4.0425,4.0505,3.9623,3.9863,2241200.0
2008-11-18 14:00:00,4.97,4.98,4.93,4.95,3457200.0,3.9863,3.9944,3.9543,3.9703,3457200.0
2008-11-18 14:30:00,4.95,4.95,4.88,4.89,4036400.0,3.9703,3.9703,3.9142,3.9222,4036400.0
2008-11-18 15:00:00,4.88,4.99,4.88,4.93,3600800.0,3.9142,4.0024,3.9142,3.9543,3600800.0
2008-11-18 15:30:00,4.93,5.02,4.9,5.01,6074800.0,3.9543,4.0264,3.9302,4.0184,6074800.0
2008-11-19 09:30:00,5.08,5.08,4.83,4.84,4168800.0,4.0746,4.0746,3.874,3.8821,4168800.0
2008-11-19 10:00:00,4.84,4.85,4.78,4.79,3480400.0,3.8821,3.8901,3.8339,3.842,3480400.0
2008-11-19 10:30:00,4.79,4.79,4.7,4.71,2811200.0,3.842,3.842,3.7698,3.7778,2811200.0
2008-11-19 11:00:00,4.71,4.77,4.69,4.7,2205600.0,3.7778,3.8259,3.7618,3.7698,2205600.0
2008-11-19 11:30:00,4.71,4.76,4.69,4.73,1512000.0,3.7778,3.8179,3.7618,3.7938,1512000.0
2008-11-19 12:00:00,4.73,4.76,4.67,4.68,1734400.0,3.7938,3.8179,3.7457,3.7537,1734400.0
2008-11-19 12:30:00,4.68,4.76,4.68,4.75,1285200.0,3.7537,3.8179,3.7537,3.8099,1285200.0
2008-11-19 13:00:00,4.75,4.77,4.69,4.7,1164400.0,3.8099,3.8259,3.7618,3.7698,1164400.0
2008-11-19 13:30:00,4.69,4.73,4.66,4.72,1588000.0,3.7618,3.7938,3.7377,3.7858,1588000.0
2008-11-19 14:00:00,4.72,4.73,4.67,4.68,2105200.0,3.7858,3.7938,3.7457,3.7537,2105200.0
2008-11-19 14:30:00,4.68,4.76,4.64,4.75,3014400.0,3.7537,3.8179,3.7217,3.8099,3014400.0
2008-11-19 15:00:00,4.75,4.76,4.67,4.7,3639200.0,3.8099,3.8179,3.7457,3.7698,3639200.0
2008-11-19 15:30:00,4.69,4.71,4.59,4.61,6131200.0,3.7618,3.7778,3.6815,3.6976,6131200.0
2008-11-20 09:30:00,4.52,4.66,4.45,4.6,2592000.0,3.6254,3.7377,3.5693,3.6896,2592000.0
2008-11-20 10:00:00,4.6,4.67,4.57,4.66,2376000.0,3.6896,3.7457,3.6655,3.7377,2376000.0
2008-11-20 10:30:00,4.66,4.8,4.63,4.8,1923600.0,3.7377,3.85,3.7136,3.85,1923600.0
2008-11-20 11:00:00,4.8,4.85,4.73,4.78,2677600.0,3.85,3.8901,3.7938,3.8339,2677600.0
2008-11-20 11:30:00,4.77,4.85,4.76,4.79,2277200.0,3.8259,3.8901,3.8179,3.842,2277200.0
2008-11-20 12:00:00,4.78,4.86,4.77,4.85,2938400.0,3.8339,3.8981,3.8259,3.8901,2938400.0
2008-11-20 12:30:00,4.85,4.95,4.84,4.84,2416800.0,3.8901,3.9703,3.8821,3.8821,2416800.0
2008-11-20 13:00:00,4.84,4.87,4.78,4.81,2128000.0,3.8821,3.9061,3.8339,3.858,2128000.0
2008-11-20 13:30:00,4.81,4.85,4.78,4.83,1255200.0,3.858,3.8901,3.8339,3.874,1255200.0
2008-11-20 14:00:00,4.82,4.83,4.72,4.73,1201200.0,3.866,3.874,3.7858,3.7938,1201200.0
2008-11-20 14:30:00,4.73,4.8,4.72,4.75,1367600.0,3.7938,3.85,3.7858,3.8099,1367600.0
2008-11-20 15:00:00,4.75,4.8,4.71,4.75,2922800.0,3.8099,3.85,3.7778,3.8099,2922800.0
2008-11-20 15:30:00,4.74,4.76,4.57,4.61,5775200.0,3.8019,3.8179,3.6655,3.6976,5775200.0
2008-11-21 09:30:00,4.7,4.88,4.58,4.8,5599600.0,3.7698,3.9142,3.6735,3.85,5599600.0
2008-11-21 10:00:00,4.8,4.85,4.76,4.78,3208400.0,3.85,3.8901,3.8179,3.8339,3208400.0
2008-11-21 10:30:00,4.78,4.83,4.75,4.77,2826000.0,3.8339,3.874,3.8099,3.8259,2826000.0
2008-11-21 11:00:00,4.77,4.81,4.7,4.78,2299600.0,3.8259,3.858,3.7698,3.8339,2299600.0
2008-11-21 11:30:00,4.79,4.84,4.77,4.81,1594000.0,3.842,3.8821,3.8259,3.858,1594000.0
2008-11-21 12:00:00,4.81,4.86,4.78,4.8,2030000.0,3.858,3.8981,3.8339,3.85,2030000.0
2008-11-21 12:30:00,4.79,4.84,4.79,4.82,1745200.0,3.842,3.8821,3.842,3.866,1745200.0
2008-11-21 13:00:00,4.82,4.83,4.75,4.77,1383600.0,3.866,3.874,3.8099,3.8259,1383600.0
2008-11-21 13:30:00,4.78,4.8,4.71,4.71,1339200.0,3.8339,3.85,3.7778,3.7778,1339200.0
2008-11-21 14:00:00,4.71,4.78,4.7,4.73,1916800.0,3.7778,3.8339,3.7698,3.7938,1916800.0
2008-11-21 14:30:00,4.74,4.78,4.7,4.73,2314800.0,3.8019,3.8339,3.7698,3.7938,2314800.0
2008-11-21 15:00:00,4.73,4.92,4.73,4.9,4408400.0,3.7938,3.9462,3.7938,3.9302,4408400.0
2008-11-21 15:30:00,4.9,5.0,4.88,4.98,5910800.0,3.9302,4.0104,3.9142,3.9944,5910800.0
2008-11-24 09:30:00,5.07,5.18,4.89,5.01,1894000.0,4.0665,4.1548,3.9222,4.0184,1894000.0
2008-11-24 10:00:00,5.01,5.11,4.99,5.11,2616000.0,4.0184,4.0986,4.0024,4.0986,2616000.0
2008-11-24 10:30:00,5.11,5.2,5.1,5.18,2952000.0,4.0986,4.1708,4.0906,4.1548,2952000.0
2008-11-24 11:00:00,5.18,5.28,5.16,5.23,3497600.0,4.1548,4.235,4.1387,4.1949,3497600.0
2008-11-24 11:30:00,5.23,5.31,5.22,5.26,3815600.0,4.1949,4.259,4.1869,4.2189,3815600.0
2008-11-24 12:00:00,5.26,5.29,5.21,5.22,2688800.0,4.2189,4.243,4.1788,4.1869,2688800.0
2008-11-24 12:30:00,5.22,5.32,5.2,5.32,3021200.0,4.1869,4.2671,4.1708,4.2671,3021200.0
2008-11-24 13:00:00,5.32,5.35,5.27,5.29,1948400.0,4.2671,4.2911,4.227,4.243,1948400.0
2008-11-24 13:30:00,5.29,5.34,5.26,5.34,1578800.0,4.243,4.2831,4.2189,4.2831,1578800.0
2008-11-24 14:00:00,5.34,5.38,5.3,5.35,2067200.0,4.2831,4.3152,4.251,4.2911,2067200.0
2008-11-24 14:30:00,5.36,5.39,5.29,5.32,2450000.0,4.2992,4.3232,4.243,4.2671,2450000.0
2008-11-24 15:00:00,5.32,5.41,5.29,5.41,3315600.0,4.2671,4.3393,4.243,4.3393,3315600.0
2008-11-24 15:30:00,5.41,5.46,5.24,5.26,6977600.0,4.3393,4.3794,4.2029,4.2189,6977600.0
2008-11-25 09:30:00,5.34,5.49,5.29,5.41,2282400.0,4.2831,4.4034,4.243,4.3393,2282400.0
2008-11-25 10:00:00,5.41,5.47,5.38,5.45,2134000.0,4.3393,4.3874,4.3152,4.3713,2134000.0
2008-11-25 10:30:00,5.45,5.47,5.35,5.35,1792800.0,4.3713,4.3874,4.2911,4.2911,1792800.0
2008-11-25 11:00:00,5.36,5.36,5.29,5.36,1612000.0,4.2992,4.2992,4.243,4.2992,1612000.0
2008-11-25 11:30:00,5.35,5.41,5.35,5.35,1839600.0,4.2911,4.3393,4.2911,4.2911,1839600.0
2008-11-25 12:00:00,5.36,5.36,5.25,5.28,1466000.0,4.2992,4.2992,4.2109,4.235,1466000.0
2008-11-25 12:30:00,5.27,5.31,5.21,5.24,1095600.0,4.227,4.259,4.1788,4.2029,1095600.0
2008-11-25 13:00:00,5.25,5.28,5.21,5.26,907600.0,4.2109,4.235,4.1788,4.2189,907600.0
2008-11-25 13:30:00,5.26,5.29,5.21,5.21,936800.0,4.2189,4.243,4.1788,4.1788,936800.0
2008-11-25 14:00:00,5.21,5.23,5.13,5.17,1585200.0,4.1788,4.1949,4.1147,4.1468,1585200.0
2008-11-25 14:30:00,5.17,5.3,5.16,5.3,1472000.0,4.1468,4.251,4.1387,4.251,1472000.0
2008-11-25 15:00:00,5.29,5.34,5.24,5.29,2371600.0,4.243,4.2831,4.2029,4.243,2371600.0
2008-11-25 15:30:00,5.29,5.34,5.28,5.32,3818400.0,4.243,4.2831,4.235,4.2671,3818400.0
2008-11-26 09:30:00,5.23,5.4,5.23,5.37,1744000.0,4.1949,4.3312,4.1949,4.3072,1744000.0
2008-11-26 10:00:00,5.37,5.47,5.31,5.45,1739200.0,4.3072,4.3874,4.259,4.3713,1739200.0
2008-11-26 10:30:00,5.45,5.5,5.41,5.49,1624800.0,4.3713,4.4114,4.3393,4.4034,1624800.0
2008-11-26 11:00:00,5.49,5.51,5.43,5.49,1120000.0,4.4034,4.4195,4.3553,4.4034,1120000.0
2008-11-26 11:30:00,5.49,5.6,5.48,5.59,3372000.0,4.4034,4.4916,4.3954,4.4836,3372000.0
2008-11-26 12:00:00,5.59,5.61,5.56,5.6,1368800.0,4.4836,4.4997,4.4596,4.4916,1368800.0
2008-11-26 12:30:00,5.6,5.68,5.59,5.64,2406800.0,4.4916,4.5558,4.4836,4.5237,2406800.0
2008-11-26 13:00:00,5.64,5.66,5.58,5.61,1204000.0,4.5237,4.5398,4.4756,4.4997,1204000.0
2008-11-26 13:30:00,5.61,5.62,5.56,5.6,1550000.0,4.4997,4.5077,4.4596,4.4916,1550000.0
2008-11-26 14:00:00,5.59,5.66,5.58,5.63,1672400.0,4.4836,4.5398,4.4756,4.5157,1672400.0
2008-11-26 14:30:00,5.63,5.68,5.63,5.65,2092400.0,4.5157,4.5558,4.5157,4.5318,2092400.0
2008-11-26 15:00:00,5.66,5.71,5.63,5.67,2934000.0,4.5398,4.5799,4.5157,4.5478,2934000.0
2008-11-26 15:30:00,5.67,5.68,5.65,5.68,4761600.0,4.5478,4.5558,4.5318,4.5558,4761600.0
2008-11-28 09:30:00,5.64,5.84,5.64,5.69,1782400.0,4.5237,4.6841,4.5237,4.5638,1782400.0
2008-11-28 10:00:00,5.68,5.74,5.66,5.72,1478800.0,4.5558,4.6039,4.5398,4.5879,1478800.0
2008-11-28 10:30:00,5.72,5.77,5.69,5.77,1214400.0,4.5879,4.628,4.5638,4.628,1214400.0
2008-11-28 11:00:00,5.77,5.78,5.72,5.76,1128400.0,4.628,4.636,4.5879,4.62,1128400.0
2008-11-28 11:30:00,5.76,5.78,5.75,5.77,1453200.0,4.62,4.636,4.612,4.628,1453200.0
2008-11-28 12:00:00,5.78,5.78,5.71,5.71,858800.0,4.636,4.636,4.5799,4.5799,858800.0
2008-11-28 12:30:00,5.72,5.74,5.69,5.71,1682000.0,4.5879,4.6039,4.5638,4.5799,1682000.0
2008-11-28 13:00:00,5.71,5.71,5.71,5.71,1100800.0,4.5799,4.5799,4.5799,4.5799,1100800.0
2008-11-28 13:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:00:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:00:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-12-01 09:30:00,5.6,5.61,5.47,5.48,1760400.0,4.4916,4.4997,4.3874,4.3954,1760400.0
2008-12-01 10:00:00,5.48,5.51,5.44,5.45,1936800.0,4.3954,4.4195,4.3633,4.3713,1936800.0
2008-12-01 10:30:00,5.45,5.45,5.39,5.39,2020000.0,4.3713,4.3713,4.3232,4.3232,2020000.0
2008-12-01 11:00:00,5.39,5.39,5.3,5.3,2010000.0,4.3232,4.3232,4.251,4.251,2010000.0
2008-12-01 11:30:00,5.3,5.33,5.28,5.3,1638400.0,4.251,4.2751,4.235,4.251,1638400.0
2008-12-01 12:00:00,5.29,5.33,5.25,5.26,1528400.0,4.243,4.2751,4.2109,4.2189,1528400.0
2008-12-01 12:30:00,5.26,5.28,5.22,5.22,1134400.0,4.2189,4.235,4.1869,4.1869,1134400.0
2008-12-01 13:00:00,5.22,5.26,5.21,5.24,1486800.0,4.1869,4.2189,4.1788,4.2029,1486800.0
2008-12-01 13:30:00,5.24,5.3,5.19,5.24,2136400.0,4.2029,4.251,4.1628,4.2029,2136400.0
2008-12-01 14:00:00,5.24,5.25,5.17,5.2,1386400.0,4.2029,4.2109,4.1468,4.1708,1386400.0
2008-12-01 14:30:00,5.2,5.26,5.2,5.24,2062800.0,4.1708,4.2189,4.1708,4.2029,2062800.0
2008-12-01 15:00:00,5.24,5.25,5.18,5.2,2003200.0,4.2029,4.2109,4.1548,4.1708,2003200.0
2008-12-01 15:30:00,5.19,5.21,5.07,5.08,5087600.0,4.1628,4.1788,4.0665,4.0746,5087600.0
2008-12-02 09:30:00,5.12,5.21,5.01,5.06,2843600.0,4.1067,4.1788,4.0184,4.0585,2843600.0
2008-12-02 10:00:00,5.06,5.16,5.05,5.1,3060400.0,4.0585,4.1387,4.0505,4.0906,3060400.0
2008-12-02 10:30:00,5.11,5.18,5.1,5.14,1266400.0,4.0986,4.1548,4.0906,4.1227,1266400.0
2008-12-02 11:00:00,5.14,5.18,5.11,5.18,1342000.0,4.1227,4.1548,4.0986,4.1548,1342000.0
2008-12-02 11:30:00,5.18,5.19,5.12,5.12,1493600.0,4.1548,4.1628,4.1067,4.1067,1493600.0
2008-12-02 12:00:00,5.12,5.14,5.1,5.11,924000.0,4.1067,4.1227,4.0906,4.0986,924000.0
2008-12-02 12:30:00,5.12,5.14,5.11,5.12,1219200.0,4.1067,4.1227,4.0986,4.1067,1219200.0
2008-12-02 13:00:00,5.12,5.13,5.11,5.11,871200.0,4.1067,4.1147,4.0986,4.0986,871200.0
2008-12-02 13:30:00,5.11,5.12,5.05,5.06,1453200.0,4.0986,4.1067,4.0505,4.0585,1453200.0
2008-12-02 14:00:00,5.06,5.07,4.98,4.99,1756400.0,4.0585,4.0665,3.9944,4.0024,1756400.0
2008-12-02 14:30:00,4.99,5.06,4.98,5.05,1406400.0,4.0024,4.0585,3.9944,4.0505,1406400.0
2008-12-02 15:00:00,5.05,5.09,5.02,5.07,2143200.0,4.0505,4.0826,4.0264,4.0665,2143200.0
2008-12-02 15:30:00,5.06,5.11,4.99,5.07,6617600.0,4.0585,4.0986,4.0024,4.0665,6617600.0
2008-12-03 09:30:00,5.07,5.09,4.98,5.03,1156800.0,4.0665,4.0826,3.9944,4.0345,1156800.0
2008-12-03 10:00:00,5.03,5.14,5.0,5.13,1534800.0,4.0345,4.1227,4.0104,4.1147,1534800.0
2008-12-03 10:30:00,5.13,5.25,5.11,5.25,1975200.0,4.1147,4.2109,4.0986,4.2109,1975200.0
2008-12-03 11:00:00,5.25,5.28,5.19,5.24,1548800.0,4.2109,4.235,4.1628,4.2029,1548800.0
2008-12-03 11:30:00,5.24,5.26,5.16,5.22,1520000.0,4.2029,4.2189,4.1387,4.1869,1520000.0
2008-12-03 12:00:00,5.22,5.23,5.18,5.21,1492400.0,4.1869,4.1949,4.1548,4.1788,1492400.0
2008-12-03 12:30:00,5.21,5.24,5.18,5.18,1261200.0,4.1788,4.2029,4.1548,4.1548,1261200.0
2008-12-03 13:00:00,5.19,5.23,5.16,5.16,1445200.0,4.1628,4.1949,4.1387,4.1387,1445200.0
2008-12-03 13:30:00,5.16,5.16,5.11,5.13,1988400.0,4.1387,4.1387,4.0986,4.1147,1988400.0
2008-12-03 14:00:00,5.13,5.18,5.08,5.15,2975600.0,4.1147,4.1548,4.0746,4.1307,2975600.0
2008-12-03 14:30:00,5.15,5.18,5.1,5.11,3734800.0,4.1307,4.1548,4.0906,4.0986,3734800.0
2008-12-03 15:00:00,5.11,5.13,5.05,5.12,4439200.0,4.0986,4.1147,4.0505,4.1067,4439200.0
2008-12-03 15:30:00,5.12,5.24,5.08,5.23,5091600.0,4.1067,4.2029,4.0746,4.1949,5091600.0
2008-12-04 09:30:00,4.88,5.07,4.88,5.0,6324400.0,3.9142,4.0665,3.9142,4.0104,6324400.0
2008-12-04 10:00:00,5.0,5.02,4.8,4.99,5291600.0,4.0104,4.0264,3.85,4.0024,5291600.0
2008-12-04 10:30:00,4.99,5.09,4.99,5.02,3051200.0,4.0024,4.0826,4.0024,4.0264,3051200.0
2008-12-04 11:00:00,5.02,5.03,4.91,4.94,2544800.0,4.0264,4.0345,3.9382,3.9623,2544800.0
2008-12-04 11:30:00,4.94,4.95,4.92,4.94,2992800.0,3.9623,3.9703,3.9462,3.9623,2992800.0
2008-12-04 12:00:00,4.93,4.95,4.91,4.94,3026400.0,3.9543,3.9703,3.9382,3.9623,3026400.0
2008-12-04 12:30:00,4.94,4.99,4.93,4.94,2496800.0,3.9623,4.0024,3.9543,3.9623,2496800.0
2008-12-04 13:00:00,4.94,4.96,4.93,4.93,1330800.0,3.9623,3.9783,3.9543,3.9543,1330800.0
2008-12-04 13:30:00,4.93,4.98,4.92,4.95,2596400.0,3.9543,3.9944,3.9462,3.9703,2596400.0
2008-12-04 14:00:00,4.95,4.98,4.93,4.96,1957200.0,3.9703,3.9944,3.9543,3.9783,1957200.0
2008-12-04 14:30:00,4.96,4.99,4.92,4.95,1817600.0,3.9783,4.0024,3.9462,3.9703,1817600.0
2008-12-04 15:00:00,4.94,4.95,4.79,4.79,4470800.0,3.9623,3.9703,3.842,3.842,4470800.0
2008-12-04 15:30:00,4.79,4.83,4.75,4.82,8184000.0,3.842,3.874,3.8099,3.866,8184000.0
2008-12-05 09:30:00,4.79,4.82,4.62,4.63,4160000.0,3.842,3.866,3.7056,3.7136,4160000.0
2008-12-05 10:00:00,4.63,4.65,4.51,4.58,4870400.0,3.7136,3.7297,3.6174,3.6735,4870400.0
2008-12-05 10:30:00,4.57,4.64,4.57,4.63,3158400.0,3.6655,3.7217,3.6655,3.7136,3158400.0
2008-12-05 11:00:00,4.63,4.67,4.61,4.67,2966400.0,3.7136,3.7457,3.6976,3.7457,2966400.0
2008-12-05 11:30:00,4.67,4.69,4.65,4.67,2006000.0,3.7457,3.7618,3.7297,3.7457,2006000.0
2008-12-05 12:00:00,4.67,4.77,4.67,4.77,2032000.0,3.7457,3.8259,3.7457,3.8259,2032000.0
2008-12-05 12:30:00,4.77,4.77,4.73,4.76,3294000.0,3.8259,3.8259,3.7938,3.8179,3294000.0
2008-12-05 13:00:00,4.76,4.87,4.75,4.85,3169200.0,3.8179,3.9061,3.8099,3.8901,3169200.0
2008-12-05 13:30:00,4.84,4.97,4.84,4.93,2266000.0,3.8821,3.9863,3.8821,3.9543,2266000.0
2008-12-05 14:00:00,4.93,4.94,4.86,4.9,2834800.0,3.9543,3.9623,3.8981,3.9302,2834800.0
2008-12-05 14:30:00,4.9,5.02,4.88,4.97,4303200.0,3.9302,4.0264,3.9142,3.9863,4303200.0
2008-12-05 15:00:00,4.97,5.02,4.92,5.01,3999200.0,3.9863,4.0264,3.9462,4.0184,3999200.0
2008-12-05 15:30:00,5.01,5.05,4.99,5.02,6265600.0,4.0184,4.0505,4.0024,4.0264,6265600.0
2008-12-08 09:30:00,5.14,5.23,5.07,5.17,2667200.0,4.1227,4.1949,4.0665,4.1468,2667200.0
2008-12-08 10:00:00,5.17,5.28,5.14,5.25,2490000.0,4.1468,4.235,4.1227,4.2109,2490000.0
2008-12-08 10:30:00,5.25,5.27,5.21,5.25,1827200.0,4.2109,4.227,4.1788,4.2109,1827200.0
2008-12-08 11:00:00,5.25,5.26,5.2,5.24,1792800.0,4.2109,4.2189,4.1708,4.2029,1792800.0
2008-12-08 11:30:00,5.24,5.29,5.23,5.28,2006800.0,4.2029,4.243,4.1949,4.235,2006800.0
2008-12-08 12:00:00,5.28,5.3,5.23,5.3,1790400.0,4.235,4.251,4.1949,4.251,1790400.0
2008-12-08 12:30:00,5.3,5.31,5.23,5.26,1015200.0,4.251,4.259,4.1949,4.2189,1015200.0
2008-12-08 13:00:00,5.26,5.28,5.21,5.23,1418800.0,4.2189,4.235,4.1788,4.1949,1418800.0
2008-12-08 13:30:00,5.23,5.27,5.19,5.26,1788800.0,4.1949,4.227,4.1628,4.2189,1788800.0
2008-12-08 14:00:00,5.26,5.32,5.25,5.31,1232000.0,4.2189,4.2671,4.2109,4.259,1232000.0
2008-12-08 14:30:00,5.31,5.37,5.28,5.37,2295200.0,4.259,4.3072,4.235,4.3072,2295200.0
2008-12-08 15:00:00,5.37,5.4,5.35,5.39,2677600.0,4.3072,4.3312,4.2911,4.3232,2677600.0
2008-12-08 15:30:00,5.39,5.39,5.24,5.29,4929200.0,4.3232,4.3232,4.2029,4.243,4929200.0
2008-12-09 09:30:00,5.24,5.34,5.21,5.26,1819200.0,4.2029,4.2831,4.1788,4.2189,1819200.0
2008-12-09 10:00:00,5.27,5.35,5.26,5.31,1558400.0,4.227,4.2911,4.2189,4.259,1558400.0
2008-12-09 10:30:00,5.31,5.33,5.29,5.3,1418800.0,4.259,4.2751,4.243,4.251,1418800.0
2008-12-09 11:00:00,5.3,5.32,5.19,5.19,1428000.0,4.251,4.2671,4.1628,4.1628,1428000.0
2008-12-09 11:30:00,5.2,5.26,5.19,5.24,1368400.0,4.1708,4.2189,4.1628,4.2029,1368400.0
2008-12-09 12:00:00,5.24,5.27,5.22,5.26,1459600.0,4.2029,4.227,4.1869,4.2189,1459600.0
2008-12-09 12:30:00,5.26,5.3,5.22,5.22,951600.0,4.2189,4.251,4.1869,4.1869,951600.0
2008-12-09 13:00:00,5.22,5.24,5.18,5.19,992800.0,4.1869,4.2029,4.1548,4.1628,992800.0
2008-12-09 13:30:00,5.19,5.19,5.13,5.17,1449200.0,4.1628,4.1628,4.1147,4.1468,1449200.0
2008-12-09 14:00:00,5.17,5.17,5.07,5.09,2078800.0,4.1468,4.1468,4.0665,4.0826,2078800.0
2008-12-09 14:30:00,5.09,5.17,5.08,5.15,1487600.0,4.0826,4.1468,4.0746,4.1307,1487600.0
2008-12-09 15:00:00,5.15,5.18,5.06,5.07,2323200.0,4.1307,4.1548,4.0585,4.0665,2323200.0
2008-12-09 15:30:00,5.07,5.08,4.98,5.03,4794800.0,4.0665,4.0746,3.9944,4.0345,4794800.0
2008-12-10 09:30:00,5.06,5.08,4.98,5.0,1289600.0,4.0585,4.0746,3.9944,4.0104,1289600.0
2008-12-10 10:00:00,5.0,5.11,5.0,5.09,737200.0,4.0104,4.0986,4.0104,4.0826,737200.0
2008-12-10 10:30:00,5.09,5.11,5.04,5.09,791600.0,4.0826,4.0986,4.0425,4.0826,791600.0
2008-12-10 11:00:00,5.09,5.13,5.06,5.12,924000.0,4.0826,4.1147,4.0585,4.1067,924000.0
2008-12-10 11:30:00,5.12,5.16,5.1,5.11,1152800.0,4.1067,4.1387,4.0906,4.0986,1152800.0
2008-12-10 12:00:00,5.12,5.15,5.07,5.08,1263600.0,4.1067,4.1307,4.0665,4.0746,1263600.0
2008-12-10 12:30:00,5.08,5.12,5.08,5.1,672400.0,4.0746,4.1067,4.0746,4.0906,672400.0
2008-12-10 13:00:00,5.1,5.15,5.09,5.1,867600.0,4.0906,4.1307,4.0826,4.0906,867600.0
2008-12-10 13:30:00,5.1,5.11,5.06,5.08,1772400.0,4.0906,4.0986,4.0585,4.0746,1772400.0
2008-12-10 14:00:00,5.08,5.11,5.06,5.1,1424800.0,4.0746,4.0986,4.0585,4.0906,1424800.0
2008-12-10 14:30:00,5.1,5.14,5.08,5.11,1740400.0,4.0906,4.1227,4.0746,4.0986,1740400.0
2008-12-10 15:00:00,5.11,5.14,5.09,5.13,2382000.0,4.0986,4.1227,4.0826,4.1147,2382000.0
2008-12-10 15:30:00,5.13,5.15,5.09,5.13,4366400.0,4.1147,4.1307,4.0826,4.1147,4366400.0
2008-12-11 09:30:00,5.08,5.08,4.95,5.04,1603200.0,4.0746,4.0746,3.9703,4.0425,1603200.0
2008-12-11 10:00:00,5.04,5.07,5.01,5.02,2637600.0,4.0425,4.0665,4.0184,4.0264,2637600.0
2008-12-11 10:30:00,5.02,5.04,5.0,5.01,1528800.0,4.0264,4.0425,4.0104,4.0184,1528800.0
2008-12-11 11:00:00,5.01,5.02,4.97,5.01,1906000.0,4.0184,4.0264,3.9863,4.0184,1906000.0
2008-12-11 11:30:00,5.0,5.02,4.99,5.02,1329600.0,4.0104,4.0264,4.0024,4.0264,1329600.0
2008-12-11 12:00:00,5.02,5.05,4.98,5.0,1623200.0,4.0264,4.0505,3.9944,4.0104,1623200.0
2008-12-11 12:30:00,5.0,5.05,5.0,5.05,1178400.0,4.0104,4.0505,4.0104,4.0505,1178400.0
2008-12-11 13:00:00,5.05,5.05,4.97,4.99,569200.0,4.0505,4.0505,3.9863,4.0024,569200.0
2008-12-11 13:30:00,4.99,5.0,4.98,4.99,1014000.0,4.0024,4.0104,3.9944,4.0024,1014000.0
2008-12-11 14:00:00,4.99,5.01,4.98,4.99,725200.0,4.0024,4.0184,3.9944,4.0024,725200.0
2008-12-11 14:30:00,4.99,5.0,4.92,4.93,1062400.0,4.0024,4.0104,3.9462,3.9543,1062400.0
2008-12-11 15:00:00,4.93,4.96,4.92,4.94,1928800.0,3.9543,3.9783,3.9462,3.9623,1928800.0
2008-12-11 15:30:00,4.94,4.96,4.91,4.93,3642000.0,3.9623,3.9783,3.9382,3.9543,3642000.0
2008-12-12 09:30:00,4.84,4.93,4.8,4.89,1619200.0,3.8821,3.9543,3.85,3.9222,1619200.0
2008-12-12 10:00:00,4.89,4.92,4.84,4.9,1274400.0,3.9222,3.9462,3.8821,3.9302,1274400.0
2008-12-12 10:30:00,4.89,4.92,4.83,4.91,1141600.0,3.9222,3.9462,3.874,3.9382,1141600.0
2008-12-12 11:00:00,4.91,4.93,4.86,4.88,1022400.0,3.9382,3.9543,3.8981,3.9142,1022400.0
2008-12-12 11:30:00,4.88,4.9,4.84,4.85,696800.0,3.9142,3.9302,3.8821,3.8901,696800.0
2008-12-12 12:00:00,4.85,4.89,4.85,4.87,925600.0,3.8901,3.9222,3.8901,3.9061,925600.0
2008-12-12 12:30:00,4.87,4.94,4.87,4.93,797200.0,3.9061,3.9623,3.9061,3.9543,797200.0
2008-12-12 13:00:00,4.93,4.95,4.9,4.92,796400.0,3.9543,3.9703,3.9302,3.9462,796400.0
2008-12-12 13:30:00,4.93,4.93,4.87,4.9,967600.0,3.9543,3.9543,3.9061,3.9302,967600.0
2008-12-12 14:00:00,4.9,4.96,4.88,4.91,1192400.0,3.9302,3.9783,3.9142,3.9382,1192400.0
2008-12-12 14:30:00,4.91,4.98,4.88,4.96,1452400.0,3.9382,3.9944,3.9142,3.9783,1452400.0
2008-12-12 15:00:00,4.96,4.99,4.91,4.94,1567600.0,3.9783,4.0024,3.9382,3.9623,1567600.0
2008-12-12 15:30:00,4.95,4.99,4.89,4.96,3904400.0,3.9703,4.0024,3.9222,3.9783,3904400.0
2008-12-15 09:30:00,5.0,5.03,4.92,4.92,1970000.0,4.0104,4.0345,3.9462,3.9462,1970000.0
2008-12-15 10:00:00,4.92,4.93,4.86,4.93,1338000.0,3.9462,3.9543,3.8981,3.9543,1338000.0
2008-12-15 10:30:00,4.93,4.95,4.87,4.87,1011600.0,3.9543,3.9703,3.9061,3.9061,1011600.0
2008-12-15 11:00:00,4.87,4.91,4.86,4.9,1658400.0,3.9061,3.9382,3.8981,3.9302,1658400.0
2008-12-15 11:30:00,4.89,4.94,4.89,4.92,1094000.0,3.9222,3.9623,3.9222,3.9462,1094000.0
2008-12-15 12:00:00,4.92,4.96,4.9,4.96,869200.0,3.9462,3.9783,3.9302,3.9783,869200.0
2008-12-15 12:30:00,4.96,4.96,4.91,4.91,500400.0,3.9783,3.9783,3.9382,3.9382,500400.0
2008-12-15 13:00:00,4.91,4.93,4.87,4.91,700800.0,3.9382,3.9543,3.9061,3.9382,700800.0
2008-12-15 13:30:00,4.91,4.95,4.91,4.93,867600.0,3.9382,3.9703,3.9382,3.9543,867600.0
2008-12-15 14:00:00,4.93,4.96,4.91,4.91,1041600.0,3.9543,3.9783,3.9382,3.9382,1041600.0
2008-12-15 14:30:00,4.91,4.95,4.9,4.91,1023600.0,3.9382,3.9703,3.9302,3.9382,1023600.0
2008-12-15 15:00:00,4.9,4.93,4.87,4.89,1431200.0,3.9302,3.9543,3.9061,3.9222,1431200.0
2008-12-15 15:30:00,4.89,4.98,4.87,4.93,3459200.0,3.9222,3.9944,3.9061,3.9543,3459200.0
2008-12-16 09:30:00,4.98,5.04,4.93,5.0,1733600.0,3.9944,4.0425,3.9543,4.0104,1733600.0
2008-12-16 10:00:00,5.0,5.03,4.97,4.98,1295200.0,4.0104,4.0345,3.9863,3.9944,1295200.0
2008-12-16 10:30:00,4.98,5.05,4.98,5.04,1193600.0,3.9944,4.0505,3.9944,4.0425,1193600.0
2008-12-16 11:00:00,5.04,5.06,5.02,5.03,1552400.0,4.0425,4.0585,4.0264,4.0345,1552400.0
2008-12-16 11:30:00,5.03,5.06,5.03,5.05,1575200.0,4.0345,4.0585,4.0345,4.0505,1575200.0
2008-12-16 12:00:00,5.05,5.05,5.02,5.04,1643200.0,4.0505,4.0505,4.0264,4.0425,1643200.0
2008-12-16 12:30:00,5.04,5.04,5.0,5.0,956000.0,4.0425,4.0425,4.0104,4.0104,956000.0
2008-12-16 13:00:00,5.0,5.02,5.0,5.01,789200.0,4.0104,4.0264,4.0104,4.0184,789200.0
2008-12-16 13:30:00,5.01,5.03,5.0,5.03,938800.0,4.0184,4.0345,4.0104,4.0345,938800.0
2008-12-16 14:00:00,5.03,5.09,5.01,5.04,1722800.0,4.0345,4.0826,4.0184,4.0425,1722800.0
2008-12-16 14:30:00,5.04,5.09,4.97,5.07,4498800.0,4.0425,4.0826,3.9863,4.0665,4498800.0
2008-12-16 15:00:00,5.06,5.15,5.03,5.12,5144800.0,4.0585,4.1307,4.0345,4.1067,5144800.0
2008-12-16 15:30:00,5.12,5.13,5.07,5.11,5036000.0,4.1067,4.1147,4.0665,4.0986,5036000.0
2008-12-17 09:30:00,5.05,5.21,5.03,5.21,3028400.0,4.0505,4.1788,4.0345,4.1788,3028400.0
2008-12-17 10:00:00,5.21,5.24,5.16,5.22,3406000.0,4.1788,4.2029,4.1387,4.1869,3406000.0
2008-12-17 10:30:00,5.23,5.25,5.18,5.22,2811600.0,4.1949,4.2109,4.1548,4.1869,2811600.0
2008-12-17 11:00:00,5.23,5.23,5.18,5.2,3085600.0,4.1949,4.1949,4.1548,4.1708,3085600.0
2008-12-17 11:30:00,5.2,5.23,5.15,5.21,2372000.0,4.1708,4.1949,4.1307,4.1788,2372000.0
2008-12-17 12:00:00,5.21,5.24,5.2,5.21,1689200.0,4.1788,4.2029,4.1708,4.1788,1689200.0
2008-12-17 12:30:00,5.21,5.26,5.21,5.24,2950000.0,4.1788,4.2189,4.1788,4.2029,2950000.0
2008-12-17 13:00:00,5.24,5.29,5.22,5.27,882800.0,4.2029,4.243,4.1869,4.227,882800.0
2008-12-17 13:30:00,5.26,5.28,5.26,5.27,1178000.0,4.2189,4.235,4.2189,4.227,1178000.0
2008-12-17 14:00:00,5.27,5.3,5.25,5.25,1710800.0,4.227,4.251,4.2109,4.2109,1710800.0
2008-12-17 14:30:00,5.26,5.28,5.21,5.27,2143600.0,4.2189,4.235,4.1788,4.227,2143600.0
2008-12-17 15:00:00,5.27,5.29,5.25,5.26,2859200.0,4.227,4.243,4.2109,4.2189,2859200.0
2008-12-17 15:30:00,5.26,5.27,5.23,5.23,5168000.0,4.2189,4.227,4.1949,4.1949,5168000.0
2008-12-18 09:30:00,5.27,5.3,5.21,5.25,1904400.0,4.227,4.251,4.1788,4.2109,1904400.0
2008-12-18 10:00:00,5.24,5.3,5.21,5.24,1793200.0,4.2029,4.251,4.1788,4.2029,1793200.0
2008-12-18 10:30:00,5.24,5.27,5.24,5.25,2257200.0,4.2029,4.227,4.2029,4.2109,2257200.0
2008-12-18 11:00:00,5.25,5.29,5.24,5.25,1226800.0,4.2109,4.243,4.2029,4.2109,1226800.0
2008-12-18 11:30:00,5.25,5.29,5.25,5.28,998400.0,4.2109,4.243,4.2109,4.235,998400.0
2008-12-18 12:00:00,5.28,5.28,5.24,5.24,1154400.0,4.235,4.235,4.2029,4.2029,1154400.0
2008-12-18 12:30:00,5.25,5.3,5.24,5.26,1069600.0,4.2109,4.251,4.2029,4.2189,1069600.0
2008-12-18 13:00:00,5.26,5.28,5.25,5.26,640400.0,4.2189,4.235,4.2109,4.2189,640400.0
2008-12-18 13:30:00,5.26,5.26,5.24,5.24,1352800.0,4.2189,4.2189,4.2029,4.2029,1352800.0
2008-12-18 14:00:00,5.24,5.25,5.22,5.24,1351200.0,4.2029,4.2109,4.1869,4.2029,1351200.0
2008-12-18 14:30:00,5.24,5.25,5.21,5.24,2767600.0,4.2029,4.2109,4.1788,4.2029,2767600.0
2008-12-18 15:00:00,5.24,5.24,5.12,5.12,3064400.0,4.2029,4.2029,4.1067,4.1067,3064400.0
2008-12-18 15:30:00,5.12,5.19,5.12,5.17,5433600.0,4.1067,4.1628,4.1067,4.1468,5433600.0
2008-12-19 09:30:00,5.22,5.27,5.11,5.11,5686800.0,4.1869,4.227,4.0986,4.0986,5686800.0
2008-12-19 10:00:00,5.11,5.21,5.11,5.21,3575200.0,4.0986,4.1788,4.0986,4.1788,3575200.0
2008-12-19 10:30:00,5.21,5.24,5.18,5.22,3175600.0,4.1788,4.2029,4.1548,4.1869,3175600.0
2008-12-19 11:00:00,5.22,5.23,5.18,5.18,1860000.0,4.1869,4.1949,4.1548,4.1548,1860000.0
2008-12-19 11:30:00,5.18,5.19,5.12,5.12,1818400.0,4.1548,4.1628,4.1067,4.1067,1818400.0
2008-12-19 12:00:00,5.12,5.13,5.08,5.1,1441200.0,4.1067,4.1147,4.0746,4.0906,1441200.0
2008-12-19 12:30:00,5.1,5.14,5.09,5.1,937600.0,4.0906,4.1227,4.0826,4.0906,937600.0
2008-12-19 13:00:00,5.1,5.14,5.09,5.14,723200.0,4.0906,4.1227,4.0826,4.1227,723200.0
2008-12-19 13:30:00,5.13,5.16,5.12,5.14,962400.0,4.1147,4.1387,4.1067,4.1227,962400.0
2008-12-19 14:00:00,5.14,5.15,5.11,5.14,1136000.0,4.1227,4.1307,4.0986,4.1227,1136000.0
2008-12-19 14:30:00,5.14,5.17,5.12,5.14,945200.0,4.1227,4.1468,4.1067,4.1227,945200.0
2008-12-19 15:00:00,5.14,5.17,5.11,5.14,1640800.0,4.1227,4.1468,4.0986,4.1227,1640800.0
2008-12-19 15:30:00,5.14,5.17,5.1,5.15,4429200.0,4.1227,4.1468,4.0906,4.1307,4429200.0
2008-12-22 09:30:00,5.16,5.16,5.04,5.04,1490400.0,4.1387,4.1387,4.0425,4.0425,1490400.0
2008-12-22 10:00:00,5.04,5.05,5.01,5.03,948000.0,4.0425,4.0505,4.0184,4.0345,948000.0
2008-12-22 10:30:00,5.03,5.04,5.0,5.02,1046800.0,4.0345,4.0425,4.0104,4.0264,1046800.0
2008-12-22 11:00:00,5.02,5.03,4.97,4.97,1448000.0,4.0264,4.0345,3.9863,3.9863,1448000.0
2008-12-22 11:30:00,4.97,4.97,4.95,4.95,1448400.0,3.9863,3.9863,3.9703,3.9703,1448400.0
2008-12-22 12:00:00,4.95,4.96,4.95,4.95,1373600.0,3.9703,3.9783,3.9703,3.9703,1373600.0
2008-12-22 12:30:00,4.95,4.97,4.95,4.95,852800.0,3.9703,3.9863,3.9703,3.9703,852800.0
2008-12-22 13:00:00,4.95,4.97,4.95,4.96,1010800.0,3.9703,3.9863,3.9703,3.9783,1010800.0
2008-12-22 13:30:00,4.96,4.96,4.93,4.94,1060800.0,3.9783,3.9783,3.9543,3.9623,1060800.0
2008-12-22 14:00:00,4.94,4.96,4.9,4.92,1097200.0,3.9623,3.9783,3.9302,3.9462,1097200.0
2008-12-22 14:30:00,4.92,4.93,4.91,4.91,930000.0,3.9462,3.9543,3.9382,3.9382,930000.0
2008-12-22 15:00:00,4.91,4.92,4.9,4.91,1586000.0,3.9382,3.9462,3.9302,3.9382,1586000.0
2008-12-22 15:30:00,4.91,4.97,4.91,4.96,4544000.0,3.9382,3.9863,3.9382,3.9783,4544000.0
2008-12-23 09:30:00,5.03,5.04,4.93,4.95,1968800.0,4.0345,4.0425,3.9543,3.9703,1968800.0
2008-12-23 10:00:00,4.95,4.97,4.9,4.91,1905200.0,3.9703,3.9863,3.9302,3.9382,1905200.0
2008-12-23 10:30:00,4.91,4.94,4.86,4.87,1728000.0,3.9382,3.9623,3.8981,3.9061,1728000.0
2008-12-23 11:00:00,4.87,4.88,4.84,4.87,1631600.0,3.9061,3.9142,3.8821,3.9061,1631600.0
2008-12-23 11:30:00,4.87,4.87,4.82,4.82,1222000.0,3.9061,3.9061,3.866,3.866,1222000.0
2008-12-23 12:00:00,4.82,4.85,4.82,4.84,1056000.0,3.866,3.8901,3.866,3.8821,1056000.0
2008-12-23 12:30:00,4.84,4.87,4.84,4.87,1286400.0,3.8821,3.9061,3.8821,3.9061,1286400.0
2008-12-23 13:00:00,4.87,4.89,4.86,4.88,1162000.0,3.9061,3.9222,3.8981,3.9142,1162000.0
2008-12-23 13:30:00,4.88,4.91,4.88,4.91,1066800.0,3.9142,3.9382,3.9142,3.9382,1066800.0
2008-12-23 14:00:00,4.91,4.92,4.9,4.9,1220000.0,3.9382,3.9462,3.9302,3.9302,1220000.0
2008-12-23 14:30:00,4.9,4.91,4.86,4.89,1611200.0,3.9302,3.9382,3.8981,3.9222,1611200.0
2008-12-23 15:00:00,4.89,4.91,4.85,4.9,2000800.0,3.9222,3.9382,3.8901,3.9302,2000800.0
2008-12-23 15:30:00,4.9,4.91,4.85,4.87,2563600.0,3.9302,3.9382,3.8901,3.9061,2563600.0
2008-12-24 09:30:00,4.98,4.98,4.87,4.94,489600.0,3.9944,3.9944,3.9061,3.9623,489600.0
2008-12-24 10:00:00,4.94,5.0,4.93,4.99,575200.0,3.9623,4.0104,3.9543,4.0024,575200.0
2008-12-24 10:30:00,4.99,5.0,4.97,4.97,503600.0,4.0024,4.0104,3.9863,3.9863,503600.0
2008-12-24 11:00:00,4.97,4.97,4.95,4.95,570000.0,3.9863,3.9863,3.9703,3.9703,570000.0
2008-12-24 11:30:00,4.95,4.96,4.94,4.95,898000.0,3.9703,3.9783,3.9623,3.9703,898000.0
2008-12-24 12:00:00,4.95,4.95,4.93,4.93,673600.0,3.9703,3.9703,3.9543,3.9543,673600.0
2008-12-24 12:30:00,4.93,4.96,4.93,4.95,923200.0,3.9543,3.9783,3.9543,3.9703,923200.0
2008-12-26 09:30:00,4.97,5.02,4.97,5.0,603600.0,3.9863,4.0264,3.9863,4.0104,603600.0
2008-12-26 10:00:00,5.0,5.04,5.0,5.04,484800.0,4.0104,4.0425,4.0104,4.0425,484800.0
2008-12-26 10:30:00,5.04,5.05,5.01,5.03,425600.0,4.0425,4.0505,4.0184,4.0345,425600.0
2008-12-26 11:00:00,5.03,5.04,5.0,5.0,289200.0,4.0345,4.0425,4.0104,4.0104,289200.0
2008-12-26 11:30:00,5.0,5.02,5.0,5.02,386400.0,4.0104,4.0264,4.0104,4.0264,386400.0
2008-12-26 12:00:00,5.02,5.02,5.0,5.0,237600.0,4.0264,4.0264,4.0104,4.0104,237600.0
2008-12-26 12:30:00,5.0,5.01,5.0,5.01,722800.0,4.0104,4.0184,4.0104,4.0184,722800.0
2008-12-26 13:00:00,5.01,5.02,5.0,5.01,275600.0,4.0184,4.0264,4.0104,4.0184,275600.0
2008-12-26 13:30:00,5.02,5.02,5.0,5.0,308400.0,4.0264,4.0264,4.0104,4.0104,308400.0
2008-12-26 14:00:00,5.0,5.0,4.99,5.0,190000.0,4.0104,4.0104,4.0024,4.0104,190000.0
2008-12-26 14:30:00,5.0,5.02,5.0,5.01,269600.0,4.0104,4.0264,4.0104,4.0184,269600.0
2008-12-26 15:00:00,5.01,5.03,5.0,5.03,334800.0,4.0184,4.0345,4.0104,4.0345,334800.0
2008-12-26 15:30:00,5.02,5.02,5.0,5.0,904400.0,4.0264,4.0264,4.0104,4.0104,904400.0
2008-12-29 09:30:00,5.0,5.02,4.94,4.94,919200.0,4.0104,4.0264,3.9623,3.9623,919200.0
2008-12-29 10:00:00,4.94,4.96,4.91,4.96,889600.0,3.9623,3.9783,3.9382,3.9783,889600.0
2008-12-29 10:30:00,4.95,4.96,4.93,4.94,568000.0,3.9703,3.9783,3.9543,3.9623,568000.0
2008-12-29 11:00:00,4.93,4.94,4.93,4.93,562800.0,3.9543,3.9623,3.9543,3.9543,562800.0
2008-12-29 11:30:00,4.93,4.93,4.93,4.93,501200.0,3.9543,3.9543,3.9543,3.9543,501200.0
2008-12-29 12:00:00,4.93,4.96,4.93,4.94,755600.0,3.9543,3.9783,3.9543,3.9623,755600.0
2008-12-29 12:30:00,4.94,4.94,4.91,4.92,492000.0,3.9623,3.9623,3.9382,3.9462,492000.0
2008-12-29 13:00:00,4.92,4.92,4.9,4.91,594400.0,3.9462,3.9462,3.9302,3.9382,594400.0
2008-12-29 13:30:00,4.91,4.94,4.91,4.93,494000.0,3.9382,3.9623,3.9382,3.9543,494000.0
2008-12-29 14:00:00,4.93,4.93,4.91,4.93,541600.0,3.9543,3.9543,3.9382,3.9543,541600.0
2008-12-29 14:30:00,4.93,4.93,4.92,4.93,614800.0,3.9543,3.9543,3.9462,3.9543,614800.0
2008-12-29 15:00:00,4.93,4.97,4.93,4.93,1173600.0,3.9543,3.9863,3.9543,3.9543,1173600.0
2008-12-29 15:30:00,4.93,4.95,4.92,4.95,1972000.0,3.9543,3.9703,3.9462,3.9703,1972000.0
2008-12-30 09:30:00,4.95,4.99,4.93,4.93,1207600.0,3.9703,4.0024,3.9543,3.9543,1207600.0
2008-12-30 10:00:00,4.93,4.96,4.91,4.96,765200.0,3.9543,3.9783,3.9382,3.9783,765200.0
2008-12-30 10:30:00,4.96,4.99,4.96,4.97,554400.0,3.9783,4.0024,3.9783,3.9863,554400.0
2008-12-30 11:00:00,4.97,5.0,4.96,4.98,657200.0,3.9863,4.0104,3.9783,3.9944,657200.0
2008-12-30 11:30:00,4.98,5.01,4.98,5.0,819200.0,3.9944,4.0184,3.9944,4.0104,819200.0
2008-12-30 12:00:00,5.0,5.0,4.95,4.95,978800.0,4.0104,4.0104,3.9703,3.9703,978800.0
2008-12-30 12:30:00,4.95,4.98,4.93,4.98,656000.0,3.9703,3.9944,3.9543,3.9944,656000.0
2008-12-30 13:00:00,4.98,4.99,4.94,4.95,531600.0,3.9944,4.0024,3.9623,3.9703,531600.0
2008-12-30 13:30:00,4.95,4.95,4.92,4.93,605200.0,3.9703,3.9703,3.9462,3.9543,605200.0
2008-12-30 14:00:00,4.92,4.97,4.91,4.97,869200.0,3.9462,3.9863,3.9382,3.9863,869200.0
2008-12-30 14:30:00,4.97,4.97,4.94,4.96,921200.0,3.9863,3.9863,3.9623,3.9783,921200.0
2008-12-30 15:00:00,4.96,4.98,4.95,4.98,918800.0,3.9783,3.9944,3.9703,3.9944,918800.0
2008-12-30 15:30:00,4.98,5.02,4.97,5.01,1707200.0,3.9944,4.0264,3.9863,4.0184,1707200.0
2008-12-31 09:30:00,5.01,5.08,4.98,5.07,872400.0,4.0184,4.0746,3.9944,4.0665,872400.0
2008-12-31 10:00:00,5.07,5.12,5.07,5.12,592800.0,4.0665,4.1067,4.0665,4.1067,592800.0
2008-12-31 10:30:00,5.12,5.14,5.09,5.14,875200.0,4.1067,4.1227,4.0826,4.1227,875200.0
2008-12-31 11:00:00,5.14,5.15,5.11,5.15,672000.0,4.1227,4.1307,4.0986,4.1307,672000.0
2008-12-31 11:30:00,5.15,5.18,5.15,5.16,815200.0,4.1307,4.1548,4.1307,4.1387,815200.0
2008-12-31 12:00:00,5.17,5.19,5.15,5.15,445200.0,4.1468,4.1628,4.1307,4.1307,445200.0
2008-12-31 12:30:00,5.15,5.17,5.15,5.17,353600.0,4.1307,4.1468,4.1307,4.1468,353600.0
2008-12-31 13:00:00,5.17,5.18,5.15,5.15,499600.0,4.1468,4.1548,4.1307,4.1307,499600.0
2008-12-31 13:30:00,5.15,5.18,5.15,5.17,384000.0,4.1307,4.1548,4.1307,4.1468,384000.0
2008-12-31 14:00:00,5.17,5.2,5.15,5.15,1114000.0,4.1468,4.1708,4.1307,4.1307,1114000.0
2008-12-31 14:30:00,5.15,5.17,5.14,5.15,653600.0,4.1307,4.1468,4.1227,4.1307,653600.0
2008-12-31 15:00:00,5.15,5.18,5.14,5.16,869600.0,4.1307,4.1548,4.1227,4.1387,869600.0
2008-12-31 15:30:00,5.16,5.2,5.12,5.15,2297200.0,4.1387,4.1708,4.1067,4.1307,2297200.0
2009-01-02 09:30:00,5.1,5.21,5.1,5.17,986400.0,4.0906,4.1788,4.0906,4.1468,986400.0
2009-01-02 10:00:00,5.17,5.22,5.16,5.21,670400.0,4.1468,4.1869,4.1387,4.1788,670400.0
2009-01-02 10:30:00,5.21,5.28,5.2,5.27,1278000.0,4.1788,4.235,4.1708,4.227,1278000.0
2009-01-02 11:00:00,5.27,5.28,5.22,5.24,917600.0,4.227,4.235,4.1869,4.2029,917600.0
2009-01-02 11:30:00,5.25,5.26,5.23,5.24,762400.0,4.2109,4.2189,4.1949,4.2029,762400.0
2009-01-02 12:00:00,5.24,5.26,5.23,5.24,401200.0,4.2029,4.2189,4.1949,4.2029,401200.0
2009-01-02 12:30:00,5.25,5.29,5.25,5.25,530800.0,4.2109,4.243,4.2109,4.2109,530800.0
2009-01-02 13:00:00,5.25,5.32,5.25,5.32,854000.0,4.2109,4.2671,4.2109,4.2671,854000.0
2009-01-02 13:30:00,5.32,5.36,5.31,5.34,783200.0,4.2671,4.2992,4.259,4.2831,783200.0
2009-01-02 14:00:00,5.34,5.36,5.32,5.35,912000.0,4.2831,4.2992,4.2671,4.2911,912000.0
2009-01-02 14:30:00,5.35,5.38,5.35,5.38,996800.0,4.2911,4.3152,4.2911,4.3152,996800.0
2009-01-02 15:00:00,5.38,5.41,5.37,5.4,1402800.0,4.3152,4.3393,4.3072,4.3312,1402800.0
2009-01-02 15:30:00,5.4,5.41,5.37,5.39,3198800.0,4.3312,4.3393,4.3072,4.3232,3198800.0
2009-01-05 09:30:00,5.37,5.41,5.25,5.31,1992000.0,4.3072,4.3393,4.2109,4.259,1992000.0
2009-01-05 10:00:00,5.31,5.38,5.3,5.38,1690800.0,4.259,4.3152,4.251,4.3152,1690800.0
2009-01-05 10:30:00,5.38,5.43,5.35,5.35,1829200.0,4.3152,4.3553,4.2911,4.2911,1829200.0
2009-01-05 11:00:00,5.35,5.36,5.32,5.32,647200.0,4.2911,4.2992,4.2671,4.2671,647200.0
2009-01-05 11:30:00,5.32,5.34,5.29,5.3,856800.0,4.2671,4.2831,4.243,4.251,856800.0
2009-01-05 12:00:00,5.3,5.35,5.29,5.33,631600.0,4.251,4.2911,4.243,4.2751,631600.0
2009-01-05 12:30:00,5.32,5.35,5.3,5.35,1009600.0,4.2671,4.2911,4.251,4.2911,1009600.0
2009-01-05 13:00:00,5.35,5.36,5.31,5.32,599200.0,4.2911,4.2992,4.259,4.2671,599200.0
2009-01-05 13:30:00,5.32,5.36,5.3,5.33,817600.0,4.2671,4.2992,4.251,4.2751,817600.0
2009-01-05 14:00:00,5.33,5.36,5.31,5.33,1164000.0,4.2751,4.2992,4.259,4.2751,1164000.0
2009-01-05 14:30:00,5.33,5.35,5.3,5.31,1172400.0,4.2751,4.2911,4.251,4.259,1172400.0
2009-01-05 15:00:00,5.31,5.33,5.29,5.31,2047600.0,4.259,4.2751,4.243,4.259,2047600.0
2009-01-05 15:30:00,5.31,5.36,5.31,5.36,4710400.0,4.259,4.2992,4.259,4.2992,4710400.0
2009-01-06 09:30:00,5.41,5.49,5.28,5.35,1768000.0,4.3393,4.4034,4.235,4.2911,1768000.0
2009-01-06 10:00:00,5.35,5.36,5.26,5.28,1692400.0,4.2911,4.2992,4.2189,4.235,1692400.0
2009-01-06 10:30:00,5.29,5.31,5.28,5.31,820400.0,4.243,4.259,4.235,4.259,820400.0
2009-01-06 11:00:00,5.31,5.31,5.28,5.29,827200.0,4.259,4.259,4.235,4.243,827200.0
2009-01-06 11:30:00,5.3,5.33,5.3,5.32,721200.0,4.251,4.2751,4.251,4.2671,721200.0
2009-01-06 12:00:00,5.33,5.35,5.32,5.33,1282800.0,4.2751,4.2911,4.2671,4.2751,1282800.0
2009-01-06 12:30:00,5.33,5.35,5.33,5.34,1358000.0,4.2751,4.2911,4.2751,4.2831,1358000.0
2009-01-06 13:00:00,5.34,5.35,5.32,5.35,1300400.0,4.2831,4.2911,4.2671,4.2911,1300400.0
2009-01-06 13:30:00,5.35,5.38,5.34,5.37,773600.0,4.2911,4.3152,4.2831,4.3072,773600.0
2009-01-06 14:00:00,5.37,5.43,5.35,5.42,2340400.0,4.3072,4.3553,4.2911,4.3473,2340400.0
2009-01-06 14:30:00,5.42,5.49,5.41,5.47,3284800.0,4.3473,4.4034,4.3393,4.3874,3284800.0
2009-01-06 15:00:00,5.47,5.48,5.4,5.41,1745200.0,4.3874,4.3954,4.3312,4.3393,1745200.0
2009-01-06 15:30:00,5.41,5.43,5.39,5.42,3322000.0,4.3393,4.3553,4.3232,4.3473,3322000.0
2009-01-07 09:30:00,5.36,5.45,5.34,5.43,2460000.0,4.2992,4.3713,4.2831,4.3553,2460000.0
2009-01-07 10:00:00,5.43,5.44,5.41,5.44,1758800.0,4.3553,4.3633,4.3393,4.3633,1758800.0
2009-01-07 10:30:00,5.43,5.46,5.42,5.45,1908000.0,4.3553,4.3794,4.3473,4.3713,1908000.0
2009-01-07 11:00:00,5.45,5.46,5.43,5.45,1342400.0,4.3713,4.3794,4.3553,4.3713,1342400.0
2009-01-07 11:30:00,5.45,5.49,5.45,5.49,1396800.0,4.3713,4.4034,4.3713,4.4034,1396800.0
2009-01-07 12:00:00,5.49,5.5,5.45,5.45,1406400.0,4.4034,4.4114,4.3713,4.3713,1406400.0
2009-01-07 12:30:00,5.45,5.48,5.45,5.46,1051200.0,4.3713,4.3954,4.3713,4.3794,1051200.0
2009-01-07 13:00:00,5.46,5.48,5.44,5.48,966800.0,4.3794,4.3954,4.3633,4.3954,966800.0
2009-01-07 13:30:00,5.48,5.49,5.43,5.43,1432000.0,4.3954,4.4034,4.3553,4.3553,1432000.0
2009-01-07 14:00:00,5.43,5.45,5.41,5.42,1461600.0,4.3553,4.3713,4.3393,4.3473,1461600.0
2009-01-07 14:30:00,5.42,5.43,5.41,5.41,1482000.0,4.3473,4.3553,4.3393,4.3393,1482000.0
2009-01-07 15:00:00,5.41,5.43,5.37,5.42,2524000.0,4.3393,4.3553,4.3072,4.3473,2524000.0
2009-01-07 15:30:00,5.42,5.45,5.4,5.43,3138400.0,4.3473,4.3713,4.3312,4.3553,3138400.0
2009-01-08 09:30:00,5.37,5.42,5.18,5.23,3180400.0,4.3072,4.3473,4.1548,4.1949,3180400.0
2009-01-08 10:00:00,5.23,5.24,5.19,5.24,3019600.0,4.1949,4.2029,4.1628,4.2029,3019600.0
2009-01-08 10:30:00,5.24,5.33,5.22,5.3,4139200.0,4.2029,4.2751,4.1869,4.251,4139200.0
2009-01-08 11:00:00,5.3,5.34,5.29,5.29,2281600.0,4.251,4.2831,4.243,4.243,2281600.0
2009-01-08 11:30:00,5.29,5.32,5.27,5.29,1305600.0,4.243,4.2671,4.227,4.243,1305600.0
2009-01-08 12:00:00,5.3,5.32,5.29,5.32,1361600.0,4.251,4.2671,4.243,4.2671,1361600.0
2009-01-08 12:30:00,5.32,5.33,5.29,5.29,1300400.0,4.2671,4.2751,4.243,4.243,1300400.0
2009-01-08 13:00:00,5.29,5.31,5.28,5.31,1986400.0,4.243,4.259,4.235,4.259,1986400.0
2009-01-08 13:30:00,5.3,5.35,5.29,5.35,1168000.0,4.251,4.2911,4.243,4.2911,1168000.0
2009-01-08 14:00:00,5.35,5.37,5.32,5.32,2376800.0,4.2911,4.3072,4.2671,4.2671,2376800.0
2009-01-08 14:30:00,5.32,5.36,5.31,5.35,2426000.0,4.2671,4.2992,4.259,4.2911,2426000.0
2009-01-08 15:00:00,5.35,5.36,5.33,5.35,2045200.0,4.2911,4.2992,4.2751,4.2911,2045200.0
2009-01-08 15:30:00,5.35,5.38,5.34,5.37,5441200.0,4.2911,4.3152,4.2831,4.3072,5441200.0
2009-01-09 09:30:00,5.37,5.44,5.2,5.25,2370400.0,4.3072,4.3633,4.1708,4.2109,2370400.0
2009-01-09 10:00:00,5.24,5.27,5.21,5.22,2035200.0,4.2029,4.227,4.1788,4.1869,2035200.0
2009-01-09 10:30:00,5.23,5.24,5.2,5.22,1524400.0,4.1949,4.2029,4.1708,4.1869,1524400.0
2009-01-09 11:00:00,5.22,5.22,5.17,5.2,2768000.0,4.1869,4.1869,4.1468,4.1708,2768000.0
2009-01-09 11:30:00,5.2,5.21,5.17,5.18,1449200.0,4.1708,4.1788,4.1468,4.1548,1449200.0
2009-01-09 12:00:00,5.18,5.2,5.17,5.17,1502400.0,4.1548,4.1708,4.1468,4.1468,1502400.0
2009-01-09 12:30:00,5.17,5.18,5.16,5.17,1288800.0,4.1468,4.1548,4.1387,4.1468,1288800.0
2009-01-09 13:00:00,5.17,5.18,5.15,5.18,1216400.0,4.1468,4.1548,4.1307,4.1548,1216400.0
2009-01-09 13:30:00,5.18,5.18,5.17,5.18,1717600.0,4.1548,4.1548,4.1468,4.1548,1717600.0
2009-01-09 14:00:00,5.18,5.21,5.18,5.2,1626800.0,4.1548,4.1788,4.1548,4.1708,1626800.0
2009-01-09 14:30:00,5.2,5.24,5.19,5.23,2029600.0,4.1708,4.2029,4.1628,4.1949,2029600.0
2009-01-09 15:00:00,5.22,5.24,5.2,5.23,2532000.0,4.1869,4.2029,4.1708,4.1949,2532000.0
2009-01-09 15:30:00,5.23,5.26,5.19,5.2,4918400.0,4.1949,4.2189,4.1628,4.1708,4918400.0
2009-01-12 09:30:00,5.18,5.23,5.14,5.18,1762000.0,4.1548,4.1949,4.1227,4.1548,1762000.0
2009-01-12 10:00:00,5.18,5.19,5.17,5.18,1512400.0,4.1548,4.1628,4.1468,4.1548,1512400.0
2009-01-12 10:30:00,5.18,5.18,5.14,5.14,1279200.0,4.1548,4.1548,4.1227,4.1227,1279200.0
2009-01-12 11:00:00,5.15,5.18,5.15,5.16,912000.0,4.1307,4.1548,4.1307,4.1387,912000.0
2009-01-12 11:30:00,5.16,5.18,5.15,5.17,1221200.0,4.1387,4.1548,4.1307,4.1468,1221200.0
2009-01-12 12:00:00,5.17,5.18,5.16,5.17,905600.0,4.1468,4.1548,4.1387,4.1468,905600.0
2009-01-12 12:30:00,5.17,5.18,5.17,5.18,907200.0,4.1468,4.1548,4.1468,4.1548,907200.0
2009-01-12 13:00:00,5.17,5.18,5.17,5.18,774000.0,4.1468,4.1548,4.1468,4.1548,774000.0
2009-01-12 13:30:00,5.18,5.18,5.17,5.18,1301600.0,4.1548,4.1548,4.1468,4.1548,1301600.0
2009-01-12 14:00:00,5.17,5.18,5.14,5.18,1284000.0,4.1468,4.1548,4.1227,4.1548,1284000.0
2009-01-12 14:30:00,5.18,5.18,5.14,5.15,1113200.0,4.1548,4.1548,4.1227,4.1307,1113200.0
2009-01-12 15:00:00,5.15,5.18,5.13,5.16,1833600.0,4.1307,4.1548,4.1147,4.1387,1833600.0
2009-01-12 15:30:00,5.16,5.18,5.12,5.16,3884800.0,4.1387,4.1548,4.1067,4.1387,3884800.0
2009-01-13 09:30:00,5.18,5.23,5.13,5.18,3034000.0,4.1548,4.1949,4.1147,4.1548,3034000.0
2009-01-13 10:00:00,5.18,5.2,5.13,5.14,1992800.0,4.1548,4.1708,4.1147,4.1227,1992800.0
2009-01-13 10:30:00,5.14,5.17,5.11,5.15,1316800.0,4.1227,4.1468,4.0986,4.1307,1316800.0
2009-01-13 11:00:00,5.15,5.18,5.12,5.16,1163600.0,4.1307,4.1548,4.1067,4.1387,1163600.0
2009-01-13 11:30:00,5.16,5.17,5.11,5.12,1640800.0,4.1387,4.1468,4.0986,4.1067,1640800.0
2009-01-13 12:00:00,5.13,5.14,5.1,5.13,1819600.0,4.1147,4.1227,4.0906,4.1147,1819600.0
2009-01-13 12:30:00,5.13,5.13,5.1,5.1,1106800.0,4.1147,4.1147,4.0906,4.0906,1106800.0
2009-01-13 13:00:00,5.1,5.11,5.06,5.07,918000.0,4.0906,4.0986,4.0585,4.0665,918000.0
2009-01-13 13:30:00,5.07,5.07,5.03,5.03,1352000.0,4.0665,4.0665,4.0345,4.0345,1352000.0
2009-01-13 14:00:00,5.03,5.07,5.02,5.05,1768000.0,4.0345,4.0665,4.0264,4.0505,1768000.0
2009-01-13 14:30:00,5.06,5.13,5.05,5.07,1416800.0,4.0585,4.1147,4.0505,4.0665,1416800.0
2009-01-13 15:00:00,5.07,5.11,5.04,5.1,3006400.0,4.0665,4.0986,4.0425,4.0906,3006400.0
2009-01-13 15:30:00,5.1,5.13,5.06,5.08,4974400.0,4.0906,4.1147,4.0585,4.0746,4974400.0
2009-01-14 09:30:00,5.02,5.03,4.92,4.94,2121600.0,4.0264,4.0345,3.9462,3.9623,2121600.0
2009-01-14 10:00:00,4.94,4.97,4.92,4.96,1725200.0,3.9623,3.9863,3.9462,3.9783,1725200.0
2009-01-14 10:30:00,4.96,4.98,4.95,4.96,2006000.0,3.9783,3.9944,3.9703,3.9783,2006000.0
2009-01-14 11:00:00,4.96,4.97,4.93,4.95,1680800.0,3.9783,3.9863,3.9543,3.9703,1680800.0
2009-01-14 11:30:00,4.95,4.95,4.93,4.95,1182800.0,3.9703,3.9703,3.9543,3.9703,1182800.0
2009-01-14 12:00:00,4.95,4.96,4.94,4.95,1158400.0,3.9703,3.9783,3.9623,3.9703,1158400.0
2009-01-14 12:30:00,4.95,4.98,4.93,4.98,934000.0,3.9703,3.9944,3.9543,3.9944,934000.0
2009-01-14 13:00:00,4.97,4.98,4.92,4.92,980400.0,3.9863,3.9944,3.9462,3.9462,980400.0
2009-01-14 13:30:00,4.92,4.94,4.92,4.92,958000.0,3.9462,3.9623,3.9462,3.9462,958000.0
2009-01-14 14:00:00,4.92,4.94,4.9,4.92,1306000.0,3.9462,3.9623,3.9302,3.9462,1306000.0
2009-01-14 14:30:00,4.92,4.96,4.92,4.93,1640400.0,3.9462,3.9783,3.9462,3.9543,1640400.0
2009-01-14 15:00:00,4.93,4.93,4.88,4.91,2160400.0,3.9543,3.9543,3.9142,3.9382,2160400.0
2009-01-14 15:30:00,4.91,4.93,4.9,4.9,3418800.0,3.9382,3.9543,3.9302,3.9302,3418800.0
2009-01-15 09:30:00,4.9,4.93,4.83,4.89,1695200.0,3.9302,3.9543,3.874,3.9222,1695200.0
2009-01-15 10:00:00,4.89,4.9,4.81,4.82,1876400.0,3.9222,3.9302,3.858,3.866,1876400.0
2009-01-15 10:30:00,4.82,4.87,4.79,4.85,1601600.0,3.866,3.9061,3.842,3.8901,1601600.0
2009-01-15 11:00:00,4.85,4.88,4.84,4.87,1065200.0,3.8901,3.9142,3.8821,3.9061,1065200.0
2009-01-15 11:30:00,4.87,4.89,4.85,4.87,570800.0,3.9061,3.9222,3.8901,3.9061,570800.0
2009-01-15 12:00:00,4.87,4.9,4.85,4.87,898000.0,3.9061,3.9302,3.8901,3.9061,898000.0
2009-01-15 12:30:00,4.87,4.89,4.85,4.87,682800.0,3.9061,3.9222,3.8901,3.9061,682800.0
2009-01-15 13:00:00,4.87,4.93,4.87,4.93,1131200.0,3.9061,3.9543,3.9061,3.9543,1131200.0
2009-01-15 13:30:00,4.93,5.02,4.93,5.01,1805200.0,3.9543,4.0264,3.9543,4.0184,1805200.0
2009-01-15 14:00:00,5.01,5.1,4.99,5.09,3512000.0,4.0184,4.0906,4.0024,4.0826,3512000.0
2009-01-15 14:30:00,5.09,5.15,5.07,5.07,3156800.0,4.0826,4.1307,4.0665,4.0665,3156800.0
2009-01-15 15:00:00,5.07,5.08,5.01,5.03,3312800.0,4.0665,4.0746,4.0184,4.0345,3312800.0
2009-01-15 15:30:00,5.03,5.04,4.96,5.04,4104800.0,4.0345,4.0425,3.9783,4.0425,4104800.0
2009-01-16 09:30:00,5.12,5.15,5.04,5.07,2578400.0,4.1067,4.1307,4.0425,4.0665,2578400.0
2009-01-16 10:00:00,5.06,5.1,5.04,5.09,1662000.0,4.0585,4.0906,4.0425,4.0826,1662000.0
2009-01-16 10:30:00,5.09,5.11,5.05,5.07,1031600.0,4.0826,4.0986,4.0505,4.0665,1031600.0
2009-01-16 11:00:00,5.07,5.13,5.05,5.11,1242400.0,4.0665,4.1147,4.0505,4.0986,1242400.0
2009-01-16 11:30:00,5.11,5.12,5.03,5.04,1350000.0,4.0986,4.1067,4.0345,4.0425,1350000.0
2009-01-16 12:00:00,5.04,5.05,4.98,5.0,988000.0,4.0425,4.0505,3.9944,4.0104,988000.0
2009-01-16 12:30:00,4.99,5.04,4.98,5.03,805200.0,4.0024,4.0425,3.9944,4.0345,805200.0
2009-01-16 13:00:00,5.04,5.06,5.01,5.03,814800.0,4.0425,4.0585,4.0184,4.0345,814800.0
2009-01-16 13:30:00,5.03,5.08,5.02,5.07,922400.0,4.0345,4.0746,4.0264,4.0665,922400.0
2009-01-16 14:00:00,5.07,5.13,5.06,5.12,1924400.0,4.0665,4.1147,4.0585,4.1067,1924400.0
2009-01-16 14:30:00,5.12,5.16,5.08,5.16,1708400.0,4.1067,4.1387,4.0746,4.1387,1708400.0
2009-01-16 15:00:00,5.16,5.19,5.11,5.14,2107200.0,4.1387,4.1628,4.0986,4.1227,2107200.0
2009-01-16 15:30:00,5.14,5.17,5.13,5.16,3253200.0,4.1227,4.1468,4.1147,4.1387,3253200.0
2009-01-20 09:30:00,5.14,5.14,4.97,5.0,2128400.0,4.1227,4.1227,3.9863,4.0104,2128400.0
2009-01-20 10:00:00,5.0,5.03,4.96,5.01,1477200.0,4.0104,4.0345,3.9783,4.0184,1477200.0
2009-01-20 10:30:00,5.01,5.01,4.97,4.98,1192000.0,4.0184,4.0184,3.9863,3.9944,1192000.0
2009-01-20 11:00:00,4.98,5.01,4.97,4.99,802800.0,3.9944,4.0184,3.9863,4.0024,802800.0
2009-01-20 11:30:00,4.99,5.03,4.98,4.99,961600.0,4.0024,4.0345,3.9944,4.0024,961600.0
2009-01-20 12:00:00,4.99,5.02,4.95,4.96,1043600.0,4.0024,4.0264,3.9703,3.9783,1043600.0
2009-01-20 12:30:00,4.96,5.02,4.96,4.98,1192400.0,3.9783,4.0264,3.9783,3.9944,1192400.0
2009-01-20 13:00:00,4.98,5.01,4.96,4.98,663600.0,3.9944,4.0184,3.9783,3.9944,663600.0
2009-01-20 13:30:00,4.98,4.99,4.94,4.96,710400.0,3.9944,4.0024,3.9623,3.9783,710400.0
2009-01-20 14:00:00,4.96,4.99,4.92,4.94,897200.0,3.9783,4.0024,3.9462,3.9623,897200.0
2009-01-20 14:30:00,4.94,4.97,4.91,4.93,1567200.0,3.9623,3.9863,3.9382,3.9543,1567200.0
2009-01-20 15:00:00,4.92,4.94,4.88,4.92,2059600.0,3.9462,3.9623,3.9142,3.9462,2059600.0
2009-01-20 15:30:00,4.92,4.96,4.87,4.89,3940400.0,3.9462,3.9783,3.9061,3.9222,3940400.0
2009-01-21 09:30:00,4.94,5.0,4.9,4.92,1784400.0,3.9623,4.0104,3.9302,3.9462,1784400.0
2009-01-21 10:00:00,4.92,4.97,4.91,4.91,1887600.0,3.9462,3.9863,3.9382,3.9382,1887600.0
2009-01-21 10:30:00,4.91,4.92,4.84,4.85,1524800.0,3.9382,3.9462,3.8821,3.8901,1524800.0
2009-01-21 11:00:00,4.85,4.91,4.85,4.9,1200800.0,3.8901,3.9382,3.8901,3.9302,1200800.0
2009-01-21 11:30:00,4.91,4.93,4.89,4.89,864400.0,3.9382,3.9543,3.9222,3.9222,864400.0
2009-01-21 12:00:00,4.89,4.92,4.87,4.87,1273600.0,3.9222,3.9462,3.9061,3.9061,1273600.0
2009-01-21 12:30:00,4.87,4.9,4.85,4.9,1155600.0,3.9061,3.9302,3.8901,3.9302,1155600.0
2009-01-21 13:00:00,4.9,4.92,4.85,4.86,796000.0,3.9302,3.9462,3.8901,3.8981,796000.0
2009-01-21 13:30:00,4.86,4.93,4.85,4.93,1214800.0,3.8981,3.9543,3.8901,3.9543,1214800.0
2009-01-21 14:00:00,4.93,4.93,4.89,4.92,940000.0,3.9543,3.9543,3.9222,3.9462,940000.0
2009-01-21 14:30:00,4.92,4.96,4.91,4.95,1174000.0,3.9462,3.9783,3.9382,3.9703,1174000.0
2009-01-21 15:00:00,4.95,5.0,4.93,4.95,1961600.0,3.9703,4.0104,3.9543,3.9703,1961600.0
2009-01-21 15:30:00,4.95,5.01,4.93,4.99,4205200.0,3.9703,4.0184,3.9543,4.0024,4205200.0
2009-01-22 09:30:00,4.93,4.97,4.84,4.95,1676400.0,3.9543,3.9863,3.8821,3.9703,1676400.0
2009-01-22 10:00:00,4.95,5.0,4.93,4.94,2144400.0,3.9703,4.0104,3.9543,3.9623,2144400.0
2009-01-22 10:30:00,4.94,4.95,4.89,4.92,1549200.0,3.9623,3.9703,3.9222,3.9462,1549200.0
2009-01-22 11:00:00,4.92,4.96,4.91,4.92,1038400.0,3.9462,3.9783,3.9382,3.9462,1038400.0
2009-01-22 11:30:00,4.92,4.93,4.89,4.9,1033600.0,3.9462,3.9543,3.9222,3.9302,1033600.0
2009-01-22 12:00:00,4.9,4.93,4.88,4.92,674800.0,3.9302,3.9543,3.9142,3.9462,674800.0
2009-01-22 12:30:00,4.92,4.97,4.91,4.95,1713200.0,3.9462,3.9863,3.9382,3.9703,1713200.0
2009-01-22 13:00:00,4.95,4.99,4.95,4.97,1198000.0,3.9703,4.0024,3.9703,3.9863,1198000.0
2009-01-22 13:30:00,4.97,5.06,4.95,5.06,1947200.0,3.9863,4.0585,3.9703,4.0585,1947200.0
2009-01-22 14:00:00,5.06,5.16,5.05,5.12,2936800.0,4.0585,4.1387,4.0505,4.1067,2936800.0
2009-01-22 14:30:00,5.12,5.12,5.03,5.07,2387200.0,4.1067,4.1067,4.0345,4.0665,2387200.0
2009-01-22 15:00:00,5.07,5.08,4.99,5.06,2455200.0,4.0665,4.0746,4.0024,4.0585,2455200.0
2009-01-22 15:30:00,5.06,5.09,5.0,5.05,3552000.0,4.0585,4.0826,4.0104,4.0505,3552000.0
2009-01-23 09:30:00,4.88,5.03,4.88,5.0,1338400.0,3.9142,4.0345,3.9142,4.0104,1338400.0
2009-01-23 10:00:00,5.0,5.01,4.97,4.99,1713200.0,4.0104,4.0184,3.9863,4.0024,1713200.0
2009-01-23 10:30:00,4.99,4.99,4.93,4.94,962800.0,4.0024,4.0024,3.9543,3.9623,962800.0
2009-01-23 11:00:00,4.94,5.01,4.94,4.97,1108000.0,3.9623,4.0184,3.9623,3.9863,1108000.0
2009-01-23 11:30:00,4.97,4.98,4.91,4.92,849200.0,3.9863,3.9944,3.9382,3.9462,849200.0
2009-01-23 12:00:00,4.92,4.97,4.92,4.95,778000.0,3.9462,3.9863,3.9462,3.9703,778000.0
2009-01-23 12:30:00,4.95,4.95,4.89,4.92,1134000.0,3.9703,3.9703,3.9222,3.9462,1134000.0
2009-01-23 13:00:00,4.91,5.01,4.89,4.99,1592000.0,3.9382,4.0184,3.9222,4.0024,1592000.0
2009-01-23 13:30:00,4.99,5.03,4.98,5.03,1015200.0,4.0024,4.0345,3.9944,4.0345,1015200.0
2009-01-23 14:00:00,5.03,5.05,4.99,5.01,842000.0,4.0345,4.0505,4.0024,4.0184,842000.0
2009-01-23 14:30:00,5.01,5.01,4.93,4.96,1785200.0,4.0184,4.0184,3.9543,3.9783,1785200.0
2009-01-23 15:00:00,4.96,4.99,4.93,4.95,1688000.0,3.9783,4.0024,3.9543,3.9703,1688000.0
2009-01-23 15:30:00,4.95,5.0,4.93,4.98,3304000.0,3.9703,4.0104,3.9543,3.9944,3304000.0
2009-01-26 09:30:00,4.99,5.09,4.97,5.07,1190400.0,4.0024,4.0826,3.9863,4.0665,1190400.0
2009-01-26 10:00:00,5.07,5.16,5.07,5.13,1368000.0,4.0665,4.1387,4.0665,4.1147,1368000.0
2009-01-26 10:30:00,5.13,5.15,5.12,5.14,552400.0,4.1147,4.1307,4.1067,4.1227,552400.0
2009-01-26 11:00:00,5.14,5.16,5.11,5.12,720800.0,4.1227,4.1387,4.0986,4.1067,720800.0
2009-01-26 11:30:00,5.13,5.13,5.06,5.06,722000.0,4.1147,4.1147,4.0585,4.0585,722000.0
2009-01-26 12:00:00,5.06,5.1,5.05,5.09,612000.0,4.0585,4.0906,4.0505,4.0826,612000.0
2009-01-26 12:30:00,5.09,5.12,5.06,5.09,568400.0,4.0826,4.1067,4.0585,4.0826,568400.0
2009-01-26 13:00:00,5.09,5.11,5.06,5.07,698800.0,4.0826,4.0986,4.0585,4.0665,698800.0
2009-01-26 13:30:00,5.07,5.08,5.02,5.04,803600.0,4.0665,4.0746,4.0264,4.0425,803600.0
2009-01-26 14:00:00,5.04,5.04,4.98,5.01,1125200.0,4.0425,4.0425,3.9944,4.0184,1125200.0
2009-01-26 14:30:00,5.01,5.06,5.0,5.06,1070000.0,4.0184,4.0585,4.0104,4.0585,1070000.0
2009-01-26 15:00:00,5.06,5.1,5.04,5.08,1180400.0,4.0585,4.0906,4.0425,4.0746,1180400.0
2009-01-26 15:30:00,5.08,5.08,5.03,5.06,1969600.0,4.0746,4.0746,4.0345,4.0585,1969600.0
2009-01-27 09:30:00,5.07,5.14,5.06,5.09,1056800.0,4.0665,4.1227,4.0585,4.0826,1056800.0
2009-01-27 10:00:00,5.09,5.09,5.02,5.04,1192800.0,4.0826,4.0826,4.0264,4.0425,1192800.0
2009-01-27 10:30:00,5.04,5.07,5.02,5.07,966400.0,4.0425,4.0665,4.0264,4.0665,966400.0
2009-01-27 11:00:00,5.07,5.09,5.05,5.08,859200.0,4.0665,4.0826,4.0505,4.0746,859200.0
2009-01-27 11:30:00,5.08,5.11,5.04,5.09,1177600.0,4.0746,4.0986,4.0425,4.0826,1177600.0
2009-01-27 12:00:00,5.09,5.16,5.08,5.15,972000.0,4.0826,4.1387,4.0746,4.1307,972000.0
2009-01-27 12:30:00,5.15,5.15,5.12,5.14,872000.0,4.1307,4.1307,4.1067,4.1227,872000.0
2009-01-27 13:00:00,5.14,5.14,5.08,5.1,902800.0,4.1227,4.1227,4.0746,4.0906,902800.0
2009-01-27 13:30:00,5.1,5.11,5.07,5.09,774800.0,4.0906,4.0986,4.0665,4.0826,774800.0
2009-01-27 14:00:00,5.09,5.1,5.05,5.06,1510800.0,4.0826,4.0906,4.0505,4.0585,1510800.0
2009-01-27 14:30:00,5.06,5.11,5.06,5.1,1177200.0,4.0585,4.0986,4.0585,4.0906,1177200.0
2009-01-27 15:00:00,5.1,5.11,5.06,5.09,1183600.0,4.0906,4.0986,4.0585,4.0826,1183600.0
2009-01-27 15:30:00,5.09,5.09,5.05,5.07,2123600.0,4.0826,4.0826,4.0505,4.0665,2123600.0
2009-01-28 09:30:00,5.16,5.25,5.14,5.18,1108800.0,4.1387,4.2109,4.1227,4.1548,1108800.0
2009-01-28 10:00:00,5.18,5.24,5.18,5.23,1105600.0,4.1548,4.2029,4.1548,4.1949,1105600.0
2009-01-28 10:30:00,5.23,5.27,5.2,5.21,1244000.0,4.1949,4.227,4.1708,4.1788,1244000.0
2009-01-28 11:00:00,5.21,5.26,5.21,5.24,783600.0,4.1788,4.2189,4.1788,4.2029,783600.0
2009-01-28 11:30:00,5.24,5.25,5.2,5.22,1068800.0,4.2029,4.2109,4.1708,4.1869,1068800.0
2009-01-28 12:00:00,5.22,5.23,5.2,5.21,889600.0,4.1869,4.1949,4.1708,4.1788,889600.0
2009-01-28 12:30:00,5.21,5.21,5.2,5.21,663200.0,4.1788,4.1788,4.1708,4.1788,663200.0
2009-01-28 13:00:00,5.21,5.23,5.2,5.23,993200.0,4.1788,4.1949,4.1708,4.1949,993200.0
2009-01-28 13:30:00,5.23,5.23,5.22,5.22,1038000.0,4.1949,4.1949,4.1869,4.1869,1038000.0
2009-01-28 14:00:00,5.22,5.26,5.19,5.21,1701600.0,4.1869,4.2189,4.1628,4.1788,1701600.0
2009-01-28 14:30:00,5.21,5.22,5.18,5.22,2092800.0,4.1788,4.1869,4.1548,4.1869,2092800.0
2009-01-28 15:00:00,5.22,5.23,5.17,5.19,2150400.0,4.1869,4.1949,4.1468,4.1628,2150400.0
2009-01-28 15:30:00,5.2,5.22,5.18,5.22,2364400.0,4.1708,4.1869,4.1548,4.1869,2364400.0
2009-01-29 09:30:00,5.21,5.23,5.13,5.13,1624000.0,4.1788,4.1949,4.1147,4.1147,1624000.0
2009-01-29 10:00:00,5.13,5.17,5.09,5.14,1426400.0,4.1147,4.1468,4.0826,4.1227,1426400.0
2009-01-29 10:30:00,5.14,5.14,5.11,5.12,719200.0,4.1227,4.1227,4.0986,4.1067,719200.0
2009-01-29 11:00:00,5.12,5.13,5.11,5.11,590000.0,4.1067,4.1147,4.0986,4.0986,590000.0
2009-01-29 11:30:00,5.11,5.12,5.1,5.11,529200.0,4.0986,4.1067,4.0906,4.0986,529200.0
2009-01-29 12:00:00,5.11,5.11,5.1,5.11,573200.0,4.0986,4.0986,4.0906,4.0986,573200.0
2009-01-29 12:30:00,5.11,5.11,5.05,5.06,533600.0,4.0986,4.0986,4.0505,4.0585,533600.0
2009-01-29 13:00:00,5.06,5.07,5.04,5.07,288000.0,4.0585,4.0665,4.0425,4.0665,288000.0
2009-01-29 13:30:00,5.07,5.07,5.03,5.04,445200.0,4.0665,4.0665,4.0345,4.0425,445200.0
2009-01-29 14:00:00,5.04,5.07,5.04,5.06,460800.0,4.0425,4.0665,4.0425,4.0585,460800.0
2009-01-29 14:30:00,5.06,5.07,5.04,5.05,659600.0,4.0585,4.0665,4.0425,4.0505,659600.0
2009-01-29 15:00:00,5.05,5.07,5.03,5.04,1304400.0,4.0505,4.0665,4.0345,4.0425,1304400.0
2009-01-29 15:30:00,5.04,5.04,4.99,5.01,3649200.0,4.0425,4.0425,4.0024,4.0184,3649200.0
2009-01-30 09:30:00,5.03,5.03,4.92,4.93,1440800.0,4.0345,4.0345,3.9462,3.9543,1440800.0
2009-01-30 10:00:00,4.93,4.95,4.91,4.93,886400.0,3.9543,3.9703,3.9382,3.9543,886400.0
2009-01-30 10:30:00,4.93,4.94,4.91,4.92,709200.0,3.9543,3.9623,3.9382,3.9462,709200.0
2009-01-30 11:00:00,4.92,4.93,4.89,4.9,795200.0,3.9462,3.9543,3.9222,3.9302,795200.0
2009-01-30 11:30:00,4.9,4.92,4.89,4.91,1477200.0,3.9302,3.9462,3.9222,3.9382,1477200.0
2009-01-30 12:00:00,4.91,4.93,4.9,4.92,695200.0,3.9382,3.9543,3.9302,3.9462,695200.0
2009-01-30 12:30:00,4.92,4.95,4.91,4.94,610400.0,3.9462,3.9703,3.9382,3.9623,610400.0
2009-01-30 13:00:00,4.94,4.96,4.9,4.92,913200.0,3.9623,3.9783,3.9302,3.9462,913200.0
2009-01-30 13:30:00,4.92,4.92,4.88,4.91,1081200.0,3.9462,3.9462,3.9142,3.9382,1081200.0
2009-01-30 14:00:00,4.91,4.93,4.87,4.92,1326000.0,3.9382,3.9543,3.9061,3.9462,1326000.0
2009-01-30 14:30:00,4.92,4.93,4.87,4.88,1119200.0,3.9462,3.9543,3.9061,3.9142,1119200.0
2009-01-30 15:00:00,4.88,4.9,4.84,4.84,1533200.0,3.9142,3.9302,3.8821,3.8821,1533200.0
2009-01-30 15:30:00,4.83,4.86,4.81,4.86,2996400.0,3.874,3.8981,3.858,3.8981,2996400.0
2009-02-02 09:30:00,4.81,4.91,4.8,4.91,1192000.0,3.858,3.9382,3.85,3.9382,1192000.0
2009-02-02 10:00:00,4.91,4.95,4.87,4.91,1713200.0,3.9382,3.9703,3.9061,3.9382,1713200.0
2009-02-02 10:30:00,4.91,4.92,4.87,4.89,854000.0,3.9382,3.9462,3.9061,3.9222,854000.0
2009-02-02 11:00:00,4.89,4.9,4.86,4.86,1156000.0,3.9222,3.9302,3.8981,3.8981,1156000.0
2009-02-02 11:30:00,4.87,4.9,4.87,4.88,898800.0,3.9061,3.9302,3.9061,3.9142,898800.0
2009-02-02 12:00:00,4.88,4.92,4.88,4.89,834000.0,3.9142,3.9462,3.9142,3.9222,834000.0
2009-02-02 12:30:00,4.89,4.92,4.89,4.9,604400.0,3.9222,3.9462,3.9222,3.9302,604400.0
2009-02-02 13:00:00,4.9,4.9,4.82,4.83,1374400.0,3.9302,3.9302,3.866,3.874,1374400.0
2009-02-02 13:30:00,4.83,4.88,4.81,4.82,1153200.0,3.874,3.9142,3.858,3.866,1153200.0
2009-02-02 14:00:00,4.82,4.84,4.81,4.83,991200.0,3.866,3.8821,3.858,3.874,991200.0
2009-02-02 14:30:00,4.83,4.84,4.81,4.81,1414800.0,3.874,3.8821,3.858,3.858,1414800.0
2009-02-02 15:00:00,4.81,4.87,4.81,4.87,2011600.0,3.858,3.9061,3.858,3.9061,2011600.0
2009-02-02 15:30:00,4.87,4.9,4.86,4.86,2815200.0,3.9061,3.9302,3.8981,3.8981,2815200.0
2009-02-03 09:30:00,4.92,4.93,4.81,4.83,1630400.0,3.9462,3.9543,3.858,3.874,1630400.0
2009-02-03 10:00:00,4.83,4.88,4.82,4.88,1404000.0,3.874,3.9142,3.866,3.9142,1404000.0
2009-02-03 10:30:00,4.87,4.92,4.87,4.91,1121200.0,3.9061,3.9462,3.9061,3.9382,1121200.0
2009-02-03 11:00:00,4.91,4.96,4.91,4.92,1598400.0,3.9382,3.9783,3.9382,3.9462,1598400.0
2009-02-03 11:30:00,4.92,4.93,4.88,4.89,540000.0,3.9462,3.9543,3.9142,3.9222,540000.0
2009-02-03 12:00:00,4.89,4.93,4.89,4.9,2006000.0,3.9222,3.9543,3.9222,3.9302,2006000.0
2009-02-03 12:30:00,4.9,4.92,4.87,4.87,674800.0,3.9302,3.9462,3.9061,3.9061,674800.0
2009-02-03 13:00:00,4.87,4.9,4.86,4.87,1091200.0,3.9061,3.9302,3.8981,3.9061,1091200.0
2009-02-03 13:30:00,4.87,4.91,4.87,4.88,1007200.0,3.9061,3.9382,3.9061,3.9142,1007200.0
2009-02-03 14:00:00,4.88,4.94,4.88,4.9,1954800.0,3.9142,3.9623,3.9142,3.9302,1954800.0
2009-02-03 14:30:00,4.9,4.93,4.9,4.91,1590800.0,3.9302,3.9543,3.9302,3.9382,1590800.0
2009-02-03 15:00:00,4.91,5.0,4.91,4.98,3674800.0,3.9382,4.0104,3.9382,3.9944,3674800.0
2009-02-03 15:30:00,4.98,4.98,4.94,4.96,3243600.0,3.9944,3.9944,3.9623,3.9783,3243600.0
2009-02-04 09:30:00,4.85,5.01,4.83,4.99,1898800.0,3.8901,4.0184,3.874,4.0024,1898800.0
2009-02-04 10:00:00,5.0,5.05,5.0,5.02,1071200.0,4.0104,4.0505,4.0104,4.0264,1071200.0
2009-02-04 10:30:00,5.02,5.04,4.98,5.04,1458400.0,4.0264,4.0425,3.9944,4.0425,1458400.0
2009-02-04 11:00:00,5.04,5.04,4.99,5.0,702400.0,4.0425,4.0425,4.0024,4.0104,702400.0
2009-02-04 11:30:00,5.0,5.01,4.99,4.99,885600.0,4.0104,4.0184,4.0024,4.0024,885600.0
2009-02-04 12:00:00,4.99,5.0,4.98,4.98,908400.0,4.0024,4.0104,3.9944,3.9944,908400.0
2009-02-04 12:30:00,4.98,5.0,4.97,4.97,785600.0,3.9944,4.0104,3.9863,3.9863,785600.0
2009-02-04 13:00:00,4.97,4.99,4.93,4.99,796800.0,3.9863,4.0024,3.9543,4.0024,796800.0
2009-02-04 13:30:00,4.99,4.99,4.95,4.98,1465600.0,4.0024,4.0024,3.9703,3.9944,1465600.0
2009-02-04 14:00:00,4.98,4.98,4.95,4.95,1616400.0,3.9944,3.9944,3.9703,3.9703,1616400.0
2009-02-04 14:30:00,4.95,4.97,4.93,4.97,2061600.0,3.9703,3.9863,3.9543,3.9863,2061600.0
2009-02-04 15:00:00,4.97,4.99,4.95,4.97,3953600.0,3.9863,4.0024,3.9703,3.9863,3953600.0
2009-02-04 15:30:00,4.97,4.98,4.95,4.98,5788800.0,3.9863,3.9944,3.9703,3.9944,5788800.0
2009-02-05 09:30:00,5.13,5.28,5.11,5.26,5488000.0,4.1147,4.235,4.0986,4.2189,5488000.0
2009-02-05 10:00:00,5.26,5.37,5.24,5.33,6363200.0,4.2189,4.3072,4.2029,4.2751,6363200.0
2009-02-05 10:30:00,5.33,5.45,5.29,5.4,3321600.0,4.2751,4.3713,4.243,4.3312,3321600.0
2009-02-05 11:00:00,5.4,5.51,5.39,5.48,3306000.0,4.3312,4.4195,4.3232,4.3954,3306000.0
2009-02-05 11:30:00,5.48,5.49,5.43,5.45,2022000.0,4.3954,4.4034,4.3553,4.3713,2022000.0
2009-02-05 12:00:00,5.45,5.51,5.45,5.47,1524400.0,4.3713,4.4195,4.3713,4.3874,1524400.0
2009-02-05 12:30:00,5.47,5.48,5.43,5.47,1829600.0,4.3874,4.3954,4.3553,4.3874,1829600.0
2009-02-05 13:00:00,5.47,5.5,5.45,5.45,2144800.0,4.3874,4.4114,4.3713,4.3713,2144800.0
2009-02-05 13:30:00,5.45,5.49,5.45,5.46,1890000.0,4.3713,4.4034,4.3713,4.3794,1890000.0
2009-02-05 14:00:00,5.46,5.51,5.46,5.51,2453600.0,4.3794,4.4195,4.3794,4.4195,2453600.0
2009-02-05 14:30:00,5.51,5.53,5.45,5.46,1978400.0,4.4195,4.4355,4.3713,4.3794,1978400.0
2009-02-05 15:00:00,5.46,5.54,5.44,5.54,3457600.0,4.3794,4.4435,4.3633,4.4435,3457600.0
2009-02-05 15:30:00,5.54,5.55,5.49,5.51,5644400.0,4.4435,4.4515,4.4034,4.4195,5644400.0
2009-02-06 09:30:00,5.53,5.8,5.45,5.77,4365600.0,4.4355,4.6521,4.3713,4.628,4365600.0
2009-02-06 10:00:00,5.77,5.85,5.76,5.8,3055600.0,4.628,4.6922,4.62,4.6521,3055600.0
2009-02-06 10:30:00,5.8,5.83,5.76,5.8,2829200.0,4.6521,4.6761,4.62,4.6521,2829200.0
2009-02-06 11:00:00,5.8,5.8,5.76,5.78,2890000.0,4.6521,4.6521,4.62,4.636,2890000.0
2009-02-06 11:30:00,5.78,5.79,5.76,5.77,1830400.0,4.636,4.644,4.62,4.628,1830400.0
2009-02-06 12:00:00,5.76,5.77,5.72,5.72,1704000.0,4.62,4.628,4.5879,4.5879,1704000.0
2009-02-06 12:30:00,5.72,5.76,5.68,5.69,2307600.0,4.5879,4.62,4.5558,4.5638,2307600.0
2009-02-06 13:00:00,5.69,5.76,5.67,5.75,2537600.0,4.5638,4.62,4.5478,4.612,2537600.0
2009-02-06 13:30:00,5.75,5.76,5.73,5.74,1258400.0,4.612,4.62,4.5959,4.6039,1258400.0
2009-02-06 14:00:00,5.73,5.74,5.67,5.69,1660400.0,4.5959,4.6039,4.5478,4.5638,1660400.0
2009-02-06 14:30:00,5.69,5.71,5.66,5.68,1866400.0,4.5638,4.5799,4.5398,4.5558,1866400.0
2009-02-06 15:00:00,5.69,5.7,5.64,5.69,2806800.0,4.5638,4.5719,4.5237,4.5638,2806800.0
2009-02-06 15:30:00,5.69,5.72,5.68,5.71,3776400.0,4.5638,4.5879,4.5558,4.5799,3776400.0
2009-02-09 09:30:00,5.72,5.74,5.56,5.58,1892800.0,4.5879,4.6039,4.4596,4.4756,1892800.0
2009-02-09 10:00:00,5.58,5.58,5.53,5.58,1637200.0,4.4756,4.4756,4.4355,4.4756,1637200.0
2009-02-09 10:30:00,5.58,5.63,5.56,5.61,1821600.0,4.4756,4.5157,4.4596,4.4997,1821600.0
2009-02-09 11:00:00,5.61,5.62,5.58,5.58,1391600.0,4.4997,4.5077,4.4756,4.4756,1391600.0
2009-02-09 11:30:00,5.59,5.59,5.55,5.59,1288800.0,4.4836,4.4836,4.4515,4.4836,1288800.0
2009-02-09 12:00:00,5.59,5.61,5.56,5.6,914800.0,4.4836,4.4997,4.4596,4.4916,914800.0
2009-02-09 12:30:00,5.6,5.63,5.59,5.62,709600.0,4.4916,4.5157,4.4836,4.5077,709600.0
2009-02-09 13:00:00,5.62,5.65,5.6,5.61,796800.0,4.5077,4.5318,4.4916,4.4997,796800.0
2009-02-09 13:30:00,5.61,5.61,5.57,5.6,888400.0,4.4997,4.4997,4.4676,4.4916,888400.0
2009-02-09 14:00:00,5.6,5.61,5.56,5.56,1165600.0,4.4916,4.4997,4.4596,4.4596,1165600.0
2009-02-09 14:30:00,5.56,5.58,5.55,5.56,1110800.0,4.4596,4.4756,4.4515,4.4596,1110800.0
2009-02-09 15:00:00,5.56,5.63,5.56,5.62,1508800.0,4.4596,4.5157,4.4596,4.5077,1508800.0
2009-02-09 15:30:00,5.62,5.64,5.61,5.62,3017200.0,4.5077,4.5237,4.4997,4.5077,3017200.0
2009-02-10 09:30:00,5.56,5.63,5.55,5.6,1064800.0,4.4821,4.5386,4.4741,4.5144,1064800.0
2009-02-10 10:00:00,5.61,5.63,5.52,5.54,910400.0,4.5224,4.5386,4.4499,4.466,910400.0
2009-02-10 10:30:00,5.54,5.6,5.54,5.6,595600.0,4.466,4.5144,4.466,4.5144,595600.0
2009-02-10 11:00:00,5.6,5.64,5.48,5.52,1786400.0,4.5144,4.5466,4.4177,4.4499,1786400.0
2009-02-10 11:30:00,5.51,5.51,5.42,5.44,1504400.0,4.4418,4.4418,4.3693,4.3854,1504400.0
2009-02-10 12:00:00,5.45,5.48,5.42,5.47,1488800.0,4.3935,4.4177,4.3693,4.4096,1488800.0
2009-02-10 12:30:00,5.47,5.47,5.43,5.45,820800.0,4.4096,4.4096,4.3773,4.3935,820800.0
2009-02-10 13:00:00,5.45,5.45,5.36,5.4,1771200.0,4.3935,4.3935,4.3209,4.3532,1771200.0
2009-02-10 13:30:00,5.4,5.44,5.39,5.41,966400.0,4.3532,4.3854,4.3451,4.3612,966400.0
2009-02-10 14:00:00,5.41,5.43,5.39,5.4,1141200.0,4.3612,4.3773,4.3451,4.3532,1141200.0
2009-02-10 14:30:00,5.4,5.43,5.37,5.38,1524000.0,4.3532,4.3773,4.329,4.337,1524000.0
2009-02-10 15:00:00,5.38,5.44,5.38,5.43,2392400.0,4.337,4.3854,4.337,4.3773,2392400.0
2009-02-10 15:30:00,5.43,5.46,5.41,5.43,4542400.0,4.3773,4.4015,4.3612,4.3773,4542400.0
2009-02-11 09:30:00,5.43,5.51,5.36,5.49,1535200.0,4.3773,4.4418,4.3209,4.4257,1535200.0
2009-02-11 10:00:00,5.49,5.52,5.43,5.44,1638400.0,4.4257,4.4499,4.3773,4.3854,1638400.0
2009-02-11 10:30:00,5.43,5.49,5.41,5.47,1818000.0,4.3773,4.4257,4.3612,4.4096,1818000.0
2009-02-11 11:00:00,5.47,5.49,5.43,5.48,1047200.0,4.4096,4.4257,4.3773,4.4177,1047200.0
2009-02-11 11:30:00,5.48,5.5,5.43,5.45,1174000.0,4.4177,4.4338,4.3773,4.3935,1174000.0
2009-02-11 12:00:00,5.45,5.47,5.44,5.45,1076400.0,4.3935,4.4096,4.3854,4.3935,1076400.0
2009-02-11 12:30:00,5.45,5.48,5.43,5.46,940400.0,4.3935,4.4177,4.3773,4.4015,940400.0
2009-02-11 13:00:00,5.46,5.48,5.43,5.44,964800.0,4.4015,4.4177,4.3773,4.3854,964800.0
2009-02-11 13:30:00,5.44,5.44,5.38,5.39,912000.0,4.3854,4.3854,4.337,4.3451,912000.0
2009-02-11 14:00:00,5.4,5.42,5.35,5.41,1244400.0,4.3532,4.3693,4.3129,4.3612,1244400.0
2009-02-11 14:30:00,5.41,5.5,5.4,5.5,1463600.0,4.3612,4.4338,4.3532,4.4338,1463600.0
2009-02-11 15:00:00,5.5,5.51,5.46,5.47,1613600.0,4.4338,4.4418,4.4015,4.4096,1613600.0
2009-02-11 15:30:00,5.47,5.48,5.43,5.46,2729600.0,4.4096,4.4177,4.3773,4.4015,2729600.0
2009-02-12 09:30:00,5.41,5.43,5.29,5.35,1232400.0,4.3612,4.3773,4.2645,4.3129,1232400.0
2009-02-12 10:00:00,5.35,5.39,5.33,5.39,1909200.0,4.3129,4.3451,4.2967,4.3451,1909200.0
2009-02-12 10:30:00,5.39,5.42,5.35,5.4,1210000.0,4.3451,4.3693,4.3129,4.3532,1210000.0
2009-02-12 11:00:00,5.4,5.4,5.34,5.38,939200.0,4.3532,4.3532,4.3048,4.337,939200.0
2009-02-12 11:30:00,5.37,5.42,5.37,5.39,1516800.0,4.329,4.3693,4.329,4.3451,1516800.0
2009-02-12 12:00:00,5.39,5.45,5.39,5.43,1107600.0,4.3451,4.3935,4.3451,4.3773,1107600.0
2009-02-12 12:30:00,5.43,5.44,5.4,5.41,603200.0,4.3773,4.3854,4.3532,4.3612,603200.0
2009-02-12 13:00:00,5.41,5.41,5.36,5.39,1423600.0,4.3612,4.3612,4.3209,4.3451,1423600.0
2009-02-12 13:30:00,5.39,5.4,5.35,5.39,820800.0,4.3451,4.3532,4.3129,4.3451,820800.0
2009-02-12 14:00:00,5.39,5.39,5.34,5.34,1323600.0,4.3451,4.3451,4.3048,4.3048,1323600.0
2009-02-12 14:30:00,5.34,5.35,5.31,5.31,1558400.0,4.3048,4.3129,4.2806,4.2806,1558400.0
2009-02-12 15:00:00,5.32,5.43,5.3,5.43,2946400.0,4.2887,4.3773,4.2725,4.3773,2946400.0
2009-02-12 15:30:00,5.43,5.49,5.39,5.48,4096000.0,4.3773,4.4257,4.3451,4.4177,4096000.0
2009-02-13 09:30:00,5.46,5.5,5.37,5.43,1315600.0,4.4015,4.4338,4.329,4.3773,1315600.0
2009-02-13 10:00:00,5.44,5.51,5.43,5.51,1274800.0,4.3854,4.4418,4.3773,4.4418,1274800.0
2009-02-13 10:30:00,5.51,5.55,5.51,5.53,1180000.0,4.4418,4.4741,4.4418,4.458,1180000.0
2009-02-13 11:00:00,5.53,5.53,5.47,5.47,969600.0,4.458,4.458,4.4096,4.4096,969600.0
2009-02-13 11:30:00,5.47,5.49,5.43,5.46,795600.0,4.4096,4.4257,4.3773,4.4015,795600.0
2009-02-13 12:00:00,5.46,5.49,5.45,5.48,907600.0,4.4015,4.4257,4.3935,4.4177,907600.0
2009-02-13 12:30:00,5.48,5.49,5.43,5.44,538800.0,4.4177,4.4257,4.3773,4.3854,538800.0
2009-02-13 13:00:00,5.43,5.47,5.43,5.47,608800.0,4.3773,4.4096,4.3773,4.4096,608800.0
2009-02-13 13:30:00,5.47,5.51,5.45,5.49,892400.0,4.4096,4.4418,4.3935,4.4257,892400.0
2009-02-13 14:00:00,5.49,5.51,5.45,5.47,934800.0,4.4257,4.4418,4.3935,4.4096,934800.0
2009-02-13 14:30:00,5.47,5.48,5.44,5.44,902800.0,4.4096,4.4177,4.3854,4.3854,902800.0
2009-02-13 15:00:00,5.45,5.45,5.4,5.44,1156000.0,4.3935,4.3935,4.3532,4.3854,1156000.0
2009-02-13 15:30:00,5.44,5.47,5.4,5.4,2976400.0,4.3854,4.4096,4.3532,4.3532,2976400.0
2009-02-17 09:30:00,5.27,5.33,5.18,5.26,2028400.0,4.2484,4.2967,4.1758,4.2403,2028400.0
2009-02-17 10:00:00,5.26,5.27,5.22,5.25,1379200.0,4.2403,4.2484,4.2081,4.2322,1379200.0
2009-02-17 10:30:00,5.25,5.33,5.25,5.32,2031600.0,4.2322,4.2967,4.2322,4.2887,2031600.0
2009-02-17 11:00:00,5.32,5.37,5.31,5.36,1684000.0,4.2887,4.329,4.2806,4.3209,1684000.0
2009-02-17 11:30:00,5.37,5.37,5.33,5.34,740800.0,4.329,4.329,4.2967,4.3048,740800.0
2009-02-17 12:00:00,5.34,5.38,5.33,5.37,1233600.0,4.3048,4.337,4.2967,4.329,1233600.0
2009-02-17 12:30:00,5.37,5.37,5.35,5.37,958400.0,4.329,4.329,4.3129,4.329,958400.0
2009-02-17 13:00:00,5.37,5.37,5.34,5.35,1002800.0,4.329,4.329,4.3048,4.3129,1002800.0
2009-02-17 13:30:00,5.36,5.41,5.35,5.36,1165600.0,4.3209,4.3612,4.3129,4.3209,1165600.0
2009-02-17 14:00:00,5.36,5.41,5.36,5.36,882800.0,4.3209,4.3612,4.3209,4.3209,882800.0
2009-02-17 14:30:00,5.36,5.4,5.35,5.38,1221200.0,4.3209,4.3532,4.3129,4.337,1221200.0
2009-02-17 15:00:00,5.37,5.39,5.34,5.37,1455600.0,4.329,4.3451,4.3048,4.329,1455600.0
2009-02-17 15:30:00,5.37,5.44,5.35,5.36,4836400.0,4.329,4.3854,4.3129,4.3209,4836400.0
2009-02-18 09:30:00,5.43,5.43,5.29,5.29,1768000.0,4.3773,4.3773,4.2645,4.2645,1768000.0
2009-02-18 10:00:00,5.29,5.32,5.23,5.26,1719600.0,4.2645,4.2887,4.2161,4.2403,1719600.0
2009-02-18 10:30:00,5.26,5.35,5.26,5.34,1670000.0,4.2403,4.3129,4.2403,4.3048,1670000.0
2009-02-18 11:00:00,5.34,5.41,5.32,5.39,1160800.0,4.3048,4.3612,4.2887,4.3451,1160800.0
2009-02-18 11:30:00,5.39,5.42,5.37,5.37,975600.0,4.3451,4.3693,4.329,4.329,975600.0
2009-02-18 12:00:00,5.37,5.41,5.35,5.36,850800.0,4.329,4.3612,4.3129,4.3209,850800.0
2009-02-18 12:30:00,5.36,5.39,5.34,5.39,1052000.0,4.3209,4.3451,4.3048,4.3451,1052000.0
2009-02-18 13:00:00,5.39,5.4,5.35,5.36,1062000.0,4.3451,4.3532,4.3129,4.3209,1062000.0
2009-02-18 13:30:00,5.36,5.36,5.31,5.35,1056000.0,4.3209,4.3209,4.2806,4.3129,1056000.0
2009-02-18 14:00:00,5.35,5.37,5.3,5.31,1142400.0,4.3129,4.329,4.2725,4.2806,1142400.0
2009-02-18 14:30:00,5.31,5.37,5.3,5.36,1507600.0,4.2806,4.329,4.2725,4.3209,1507600.0
2009-02-18 15:00:00,5.36,5.38,5.32,5.33,2445600.0,4.3209,4.337,4.2887,4.2967,2445600.0
2009-02-18 15:30:00,5.32,5.37,5.32,5.34,2416400.0,4.2887,4.329,4.2887,4.3048,2416400.0
2009-02-19 09:30:00,5.38,5.51,5.34,5.44,1500800.0,4.337,4.4418,4.3048,4.3854,1500800.0
2009-02-19 10:00:00,5.44,5.44,5.36,5.39,1026400.0,4.3854,4.3854,4.3209,4.3451,1026400.0
2009-02-19 10:30:00,5.38,5.39,5.34,5.34,925600.0,4.337,4.3451,4.3048,4.3048,925600.0
2009-02-19 11:00:00,5.35,5.4,5.34,5.39,981200.0,4.3129,4.3532,4.3048,4.3451,981200.0
2009-02-19 11:30:00,5.39,5.4,5.33,5.34,970400.0,4.3451,4.3532,4.2967,4.3048,970400.0
2009-02-19 12:00:00,5.34,5.39,5.32,5.37,850400.0,4.3048,4.3451,4.2887,4.329,850400.0
2009-02-19 12:30:00,5.37,5.39,5.35,5.38,597600.0,4.329,4.3451,4.3129,4.337,597600.0
2009-02-19 13:00:00,5.38,5.45,5.36,5.45,994800.0,4.337,4.3935,4.3209,4.3935,994800.0
2009-02-19 13:30:00,5.45,5.45,5.36,5.37,775200.0,4.3935,4.3935,4.3209,4.329,775200.0
2009-02-19 14:00:00,5.37,5.4,5.34,5.37,793200.0,4.329,4.3532,4.3048,4.329,793200.0
2009-02-19 14:30:00,5.37,5.38,5.34,5.37,1232400.0,4.329,4.337,4.3048,4.329,1232400.0
2009-02-19 15:00:00,5.37,5.38,5.33,5.37,1557200.0,4.329,4.337,4.2967,4.329,1557200.0
2009-02-19 15:30:00,5.37,5.38,5.32,5.34,2574000.0,4.329,4.337,4.2887,4.3048,2574000.0
2009-02-20 09:30:00,5.25,5.37,5.18,5.36,2079200.0,4.2322,4.329,4.1758,4.3209,2079200.0
2009-02-20 10:00:00,5.36,5.39,5.3,5.32,1068800.0,4.3209,4.3451,4.2725,4.2887,1068800.0
2009-02-20 10:30:00,5.32,5.37,5.3,5.34,1211600.0,4.2887,4.329,4.2725,4.3048,1211600.0
2009-02-20 11:00:00,5.34,5.35,5.3,5.31,1215200.0,4.3048,4.3129,4.2725,4.2806,1215200.0
2009-02-20 11:30:00,5.31,5.32,5.26,5.26,980800.0,4.2806,4.2887,4.2403,4.2403,980800.0
2009-02-20 12:00:00,5.26,5.31,5.26,5.28,638800.0,4.2403,4.2806,4.2403,4.2564,638800.0
2009-02-20 12:30:00,5.27,5.29,5.25,5.26,690800.0,4.2484,4.2645,4.2322,4.2403,690800.0
2009-02-20 13:00:00,5.26,5.28,5.22,5.27,1374000.0,4.2403,4.2564,4.2081,4.2484,1374000.0
2009-02-20 13:30:00,5.27,5.33,5.26,5.31,1058400.0,4.2484,4.2967,4.2403,4.2806,1058400.0
2009-02-20 14:00:00,5.31,5.38,5.28,5.32,1049200.0,4.2806,4.337,4.2564,4.2887,1049200.0
2009-02-20 14:30:00,5.32,5.4,5.32,5.34,1638400.0,4.2887,4.3532,4.2887,4.3048,1638400.0
2009-02-20 15:00:00,5.34,5.35,5.29,5.3,1685200.0,4.3048,4.3129,4.2645,4.2725,1685200.0
2009-02-20 15:30:00,5.3,5.34,5.29,5.33,2804000.0,4.2725,4.3048,4.2645,4.2967,2804000.0
2009-02-23 09:30:00,5.41,5.41,5.31,5.35,1005200.0,4.3612,4.3612,4.2806,4.3129,1005200.0
2009-02-23 10:00:00,5.34,5.35,5.29,5.34,788400.0,4.3048,4.3129,4.2645,4.3048,788400.0
2009-02-23 10:30:00,5.34,5.35,5.3,5.3,808000.0,4.3048,4.3129,4.2725,4.2725,808000.0
2009-02-23 11:00:00,5.3,5.33,5.27,5.28,941600.0,4.2725,4.2967,4.2484,4.2564,941600.0
2009-02-23 11:30:00,5.28,5.31,5.27,5.29,1057200.0,4.2564,4.2806,4.2484,4.2645,1057200.0
2009-02-23 12:00:00,5.29,5.29,5.26,5.28,774000.0,4.2645,4.2645,4.2403,4.2564,774000.0
2009-02-23 12:30:00,5.28,5.31,5.27,5.28,866400.0,4.2564,4.2806,4.2484,4.2564,866400.0
2009-02-23 13:00:00,5.28,5.3,5.26,5.28,1177600.0,4.2564,4.2725,4.2403,4.2564,1177600.0
2009-02-23 13:30:00,5.28,5.29,5.26,5.27,1036400.0,4.2564,4.2645,4.2403,4.2484,1036400.0
2009-02-23 14:00:00,5.27,5.32,5.26,5.3,1351200.0,4.2484,4.2887,4.2403,4.2725,1351200.0
2009-02-23 14:30:00,5.3,5.3,5.19,5.22,1751200.0,4.2725,4.2725,4.1839,4.2081,1751200.0
2009-02-23 15:00:00,5.21,5.24,5.18,5.21,1662000.0,4.2,4.2242,4.1758,4.2,1662000.0
2009-02-23 15:30:00,5.21,5.25,5.18,5.2,3799600.0,4.2,4.2322,4.1758,4.1919,3799600.0
2009-02-24 09:30:00,5.23,5.34,5.18,5.27,1388000.0,4.2161,4.3048,4.1758,4.2484,1388000.0
2009-02-24 10:00:00,5.26,5.29,5.21,5.29,1020800.0,4.2403,4.2645,4.2,4.2645,1020800.0
2009-02-24 10:30:00,5.29,5.33,5.28,5.31,1140400.0,4.2645,4.2967,4.2564,4.2806,1140400.0
2009-02-24 11:00:00,5.31,5.34,5.25,5.25,1742800.0,4.2806,4.3048,4.2322,4.2322,1742800.0
2009-02-24 11:30:00,5.25,5.26,5.23,5.26,1310400.0,4.2322,4.2403,4.2161,4.2403,1310400.0
2009-02-24 12:00:00,5.26,5.28,5.25,5.27,1448800.0,4.2403,4.2564,4.2322,4.2484,1448800.0
2009-02-24 12:30:00,5.27,5.29,5.26,5.27,1155600.0,4.2484,4.2645,4.2403,4.2484,1155600.0
2009-02-24 13:00:00,5.26,5.31,5.22,5.31,1087200.0,4.2403,4.2806,4.2081,4.2806,1087200.0
2009-02-24 13:30:00,5.31,5.37,5.3,5.37,1431200.0,4.2806,4.329,4.2725,4.329,1431200.0
2009-02-24 14:00:00,5.37,5.38,5.29,5.36,1642800.0,4.329,4.337,4.2645,4.3209,1642800.0
2009-02-24 14:30:00,5.36,5.38,5.32,5.37,1236400.0,4.3209,4.337,4.2887,4.329,1236400.0
2009-02-24 15:00:00,5.36,5.42,5.36,5.37,1828400.0,4.3209,4.3693,4.3209,4.329,1828400.0
2009-02-24 15:30:00,5.37,5.41,5.35,5.38,4334400.0,4.329,4.3612,4.3129,4.337,4334400.0
2009-02-25 09:30:00,5.5,5.76,5.5,5.65,7485200.0,4.4338,4.6434,4.4338,4.5547,7485200.0
2009-02-25 10:00:00,5.65,5.8,5.62,5.77,5435200.0,4.5547,4.6756,4.5305,4.6514,5435200.0
2009-02-25 10:30:00,5.77,5.78,5.67,5.71,4730000.0,4.6514,4.6595,4.5708,4.6031,4730000.0
2009-02-25 11:00:00,5.71,5.8,5.71,5.78,3020400.0,4.6031,4.6756,4.6031,4.6595,3020400.0
2009-02-25 11:30:00,5.78,5.84,5.73,5.76,3572000.0,4.6595,4.7079,4.6192,4.6434,3572000.0
2009-02-25 12:00:00,5.76,5.77,5.67,5.7,2190400.0,4.6434,4.6514,4.5708,4.595,2190400.0
2009-02-25 12:30:00,5.7,5.76,5.69,5.75,1571600.0,4.595,4.6434,4.5869,4.6353,1571600.0
2009-02-25 13:00:00,5.75,5.78,5.69,5.75,1768400.0,4.6353,4.6595,4.5869,4.6353,1768400.0
2009-02-25 13:30:00,5.74,5.81,5.74,5.78,1917200.0,4.6272,4.6837,4.6272,4.6595,1917200.0
2009-02-25 14:00:00,5.78,5.8,5.73,5.79,4158000.0,4.6595,4.6756,4.6192,4.6676,4158000.0
2009-02-25 14:30:00,5.79,5.8,5.75,5.78,2052000.0,4.6676,4.6756,4.6353,4.6595,2052000.0
2009-02-25 15:00:00,5.78,5.85,5.76,5.82,3759200.0,4.6595,4.7159,4.6434,4.6917,3759200.0
2009-02-25 15:30:00,5.82,5.84,5.77,5.78,7398400.0,4.6917,4.7079,4.6514,4.6595,7398400.0
2009-02-26 09:30:00,5.85,5.85,5.69,5.75,2140000.0,4.7159,4.7159,4.5869,4.6353,2140000.0
2009-02-26 10:00:00,5.75,5.81,5.73,5.77,1153200.0,4.6353,4.6837,4.6192,4.6514,1153200.0
2009-02-26 10:30:00,5.76,5.77,5.69,5.7,1604800.0,4.6434,4.6514,4.5869,4.595,1604800.0
2009-02-26 11:00:00,5.71,5.73,5.68,5.69,1308800.0,4.6031,4.6192,4.5789,4.5869,1308800.0
2009-02-26 11:30:00,5.69,5.72,5.68,5.68,1182800.0,4.5869,4.6111,4.5789,4.5789,1182800.0
2009-02-26 12:00:00,5.68,5.68,5.62,5.62,951200.0,4.5789,4.5789,4.5305,4.5305,951200.0
2009-02-26 12:30:00,5.62,5.63,5.59,5.61,1784400.0,4.5305,4.5386,4.5063,4.5224,1784400.0
2009-02-26 13:00:00,5.61,5.63,5.57,5.61,1626800.0,4.5224,4.5386,4.4902,4.5224,1626800.0
2009-02-26 13:30:00,5.61,5.69,5.6,5.65,1871600.0,4.5224,4.5869,4.5144,4.5547,1871600.0
2009-02-26 14:00:00,5.65,5.65,5.61,5.64,1128800.0,4.5547,4.5547,4.5224,4.5466,1128800.0
2009-02-26 14:30:00,5.64,5.66,5.61,5.62,2148400.0,4.5466,4.5628,4.5224,4.5305,2148400.0
2009-02-26 15:00:00,5.62,5.65,5.6,5.61,3146400.0,4.5305,4.5547,4.5144,4.5224,3146400.0
2009-02-26 15:30:00,5.61,5.68,5.6,5.62,3748400.0,4.5224,4.5789,4.5144,4.5305,3748400.0
2009-02-27 09:30:00,5.5,5.71,5.46,5.64,2470400.0,4.4338,4.6031,4.4015,4.5466,2470400.0
2009-02-27 10:00:00,5.64,5.67,5.56,5.59,2648400.0,4.5466,4.5708,4.4821,4.5063,2648400.0
2009-02-27 10:30:00,5.59,5.66,5.55,5.58,1664400.0,4.5063,4.5628,4.4741,4.4983,1664400.0
2009-02-27 11:00:00,5.58,5.63,5.56,5.63,1287600.0,4.4983,4.5386,4.4821,4.5386,1287600.0
2009-02-27 11:30:00,5.63,5.68,5.62,5.66,1164800.0,4.5386,4.5789,4.5305,4.5628,1164800.0
2009-02-27 12:00:00,5.66,5.67,5.62,5.63,1126800.0,4.5628,4.5708,4.5305,4.5386,1126800.0
2009-02-27 12:30:00,5.63,5.67,5.6,5.67,780800.0,4.5386,4.5708,4.5144,4.5708,780800.0
2009-02-27 13:00:00,5.67,5.7,5.64,5.68,1375200.0,4.5708,4.595,4.5466,4.5789,1375200.0
2009-02-27 13:30:00,5.68,5.71,5.61,5.69,1894000.0,4.5789,4.6031,4.5224,4.5869,1894000.0
2009-02-27 14:00:00,5.69,5.71,5.64,5.64,1361200.0,4.5869,4.6031,4.5466,4.5466,1361200.0
2009-02-27 14:30:00,5.65,5.69,5.63,5.68,1519600.0,4.5547,4.5869,4.5386,4.5789,1519600.0
2009-02-27 15:00:00,5.68,5.68,5.57,5.58,2097600.0,4.5789,4.5789,4.4902,4.4983,2097600.0
2009-02-27 15:30:00,5.58,5.63,5.56,5.57,4408800.0,4.4983,4.5386,4.4821,4.4902,4408800.0
2009-03-02 09:30:00,5.5,5.77,5.5,5.67,2263200.0,4.4338,4.6514,4.4338,4.5708,2263200.0
2009-03-02 10:00:00,5.67,5.69,5.61,5.62,2576400.0,4.5708,4.5869,4.5224,4.5305,2576400.0
2009-03-02 10:30:00,5.62,5.64,5.58,5.63,2084800.0,4.5305,4.5466,4.4983,4.5386,2084800.0
2009-03-02 11:00:00,5.63,5.66,5.6,5.64,2088000.0,4.5386,4.5628,4.5144,4.5466,2088000.0
2009-03-02 11:30:00,5.64,5.65,5.6,5.62,1657200.0,4.5466,4.5547,4.5144,4.5305,1657200.0
2009-03-02 12:00:00,5.62,5.68,5.62,5.68,2285200.0,4.5305,4.5789,4.5305,4.5789,2285200.0
2009-03-02 12:30:00,5.68,5.69,5.61,5.61,1686000.0,4.5789,4.5869,4.5224,4.5224,1686000.0
2009-03-02 13:00:00,5.61,5.65,5.57,5.58,1322400.0,4.5224,4.5547,4.4902,4.4983,1322400.0
2009-03-02 13:30:00,5.58,5.6,5.56,5.6,1447200.0,4.4983,4.5144,4.4821,4.5144,1447200.0
2009-03-02 14:00:00,5.6,5.61,5.55,5.55,1624000.0,4.5144,4.5224,4.4741,4.4741,1624000.0
2009-03-02 14:30:00,5.55,5.58,5.53,5.53,2107200.0,4.4741,4.4983,4.458,4.458,2107200.0
2009-03-02 15:00:00,5.53,5.55,5.5,5.53,2208400.0,4.458,4.4741,4.4338,4.458,2208400.0
2009-03-02 15:30:00,5.53,5.56,5.47,5.5,4238400.0,4.458,4.4821,4.4096,4.4338,4238400.0
2009-03-03 09:30:00,5.6,5.62,5.48,5.53,2363200.0,4.5144,4.5305,4.4177,4.458,2363200.0
2009-03-03 10:00:00,5.53,5.53,5.42,5.47,2295600.0,4.458,4.458,4.3693,4.4096,2295600.0
2009-03-03 10:30:00,5.46,5.48,5.36,5.38,1866800.0,4.4015,4.4177,4.3209,4.337,1866800.0
2009-03-03 11:00:00,5.38,5.44,5.36,5.37,2367200.0,4.337,4.3854,4.3209,4.329,2367200.0
2009-03-03 11:30:00,5.37,5.37,5.32,5.32,989600.0,4.329,4.329,4.2887,4.2887,989600.0
2009-03-03 12:00:00,5.33,5.41,5.32,5.41,1551200.0,4.2967,4.3612,4.2887,4.3612,1551200.0
2009-03-03 12:30:00,5.41,5.41,5.37,5.37,1528400.0,4.3612,4.3612,4.329,4.329,1528400.0
2009-03-03 13:00:00,5.37,5.38,5.32,5.32,1140800.0,4.329,4.337,4.2887,4.2887,1140800.0
2009-03-03 13:30:00,5.32,5.34,5.28,5.33,1792000.0,4.2887,4.3048,4.2564,4.2967,1792000.0
2009-03-03 14:00:00,5.33,5.39,5.32,5.37,1535600.0,4.2967,4.3451,4.2887,4.329,1535600.0
2009-03-03 14:30:00,5.37,5.43,5.35,5.43,1784400.0,4.329,4.3773,4.3129,4.3773,1784400.0
2009-03-03 15:00:00,5.42,5.43,5.35,5.35,2074800.0,4.3693,4.3773,4.3129,4.3129,2074800.0
2009-03-03 15:30:00,5.35,5.38,5.33,5.35,3653600.0,4.3129,4.337,4.2967,4.3129,3653600.0
2009-03-04 09:30:00,5.47,5.5,5.35,5.36,1487200.0,4.4096,4.4338,4.3129,4.3209,1487200.0
2009-03-04 10:00:00,5.37,5.4,5.31,5.33,1308800.0,4.329,4.3532,4.2806,4.2967,1308800.0
2009-03-04 10:30:00,5.33,5.37,5.3,5.35,1139200.0,4.2967,4.329,4.2725,4.3129,1139200.0
2009-03-04 11:00:00,5.35,5.41,5.35,5.4,1394400.0,4.3129,4.3612,4.3129,4.3532,1394400.0
2009-03-04 11:30:00,5.4,5.4,5.37,5.4,936800.0,4.3532,4.3532,4.329,4.3532,936800.0
2009-03-04 12:00:00,5.4,5.4,5.33,5.35,892000.0,4.3532,4.3532,4.2967,4.3129,892000.0
2009-03-04 12:30:00,5.35,5.37,5.32,5.35,887600.0,4.3129,4.329,4.2887,4.3129,887600.0
2009-03-04 13:00:00,5.35,5.39,5.32,5.37,682000.0,4.3129,4.3451,4.2887,4.329,682000.0
2009-03-04 13:30:00,5.37,5.4,5.37,5.38,1022800.0,4.329,4.3532,4.329,4.337,1022800.0
2009-03-04 14:00:00,5.38,5.41,5.38,5.4,1514400.0,4.337,4.3612,4.337,4.3532,1514400.0
2009-03-04 14:30:00,5.4,5.48,5.39,5.47,2672800.0,4.3532,4.4177,4.3451,4.4096,2672800.0
2009-03-04 15:00:00,5.47,5.49,5.46,5.47,3315200.0,4.4096,4.4257,4.4015,4.4096,3315200.0
2009-03-04 15:30:00,5.47,5.48,5.41,5.42,5863200.0,4.4096,4.4177,4.3612,4.3693,5863200.0
2009-03-05 09:30:00,5.3,5.67,5.25,5.62,4602400.0,4.2725,4.5708,4.2322,4.5305,4602400.0
2009-03-05 10:00:00,5.63,5.64,5.53,5.54,2596000.0,4.5386,4.5466,4.458,4.466,2596000.0
2009-03-05 10:30:00,5.54,5.54,5.44,5.45,2704800.0,4.466,4.466,4.3854,4.3935,2704800.0
2009-03-05 11:00:00,5.45,5.46,5.38,5.38,1990000.0,4.3935,4.4015,4.337,4.337,1990000.0
2009-03-05 11:30:00,5.38,5.4,5.35,5.38,1413200.0,4.337,4.3532,4.3129,4.337,1413200.0
2009-03-05 12:00:00,5.38,5.39,5.33,5.39,1099600.0,4.337,4.3451,4.2967,4.3451,1099600.0
2009-03-05 12:30:00,5.39,5.45,5.38,5.4,985200.0,4.3451,4.3935,4.337,4.3532,985200.0
2009-03-05 13:00:00,5.4,5.47,5.39,5.43,992800.0,4.3532,4.4096,4.3451,4.3773,992800.0
2009-03-05 13:30:00,5.43,5.43,5.37,5.41,1052800.0,4.3773,4.3773,4.329,4.3612,1052800.0
2009-03-05 14:00:00,5.41,5.41,5.33,5.34,1617600.0,4.3612,4.3612,4.2967,4.3048,1617600.0
2009-03-05 14:30:00,5.34,5.38,5.31,5.31,1575600.0,4.3048,4.337,4.2806,4.2806,1575600.0
2009-03-05 15:00:00,5.31,5.38,5.31,5.34,1996800.0,4.2806,4.337,4.2806,4.3048,1996800.0
2009-03-05 15:30:00,5.34,5.4,5.32,5.38,5398000.0,4.3048,4.3532,4.2887,4.337,5398000.0
2009-03-06 09:30:00,5.42,5.48,5.31,5.31,3008400.0,4.3693,4.4177,4.2806,4.2806,3008400.0
2009-03-06 10:00:00,5.32,5.35,5.28,5.31,2599600.0,4.2887,4.3129,4.2564,4.2806,2599600.0
2009-03-06 10:30:00,5.31,5.32,5.21,5.25,2212000.0,4.2806,4.2887,4.2,4.2322,2212000.0
2009-03-06 11:00:00,5.26,5.35,5.25,5.35,2042400.0,4.2403,4.3129,4.2322,4.3129,2042400.0
2009-03-06 11:30:00,5.35,5.39,5.34,5.36,1394000.0,4.3129,4.3451,4.3048,4.3209,1394000.0
2009-03-06 12:00:00,5.36,5.4,5.33,5.33,1423200.0,4.3209,4.3532,4.2967,4.2967,1423200.0
2009-03-06 12:30:00,5.33,5.34,5.28,5.33,1388000.0,4.2967,4.3048,4.2564,4.2967,1388000.0
2009-03-06 13:00:00,5.33,5.34,5.29,5.3,1178800.0,4.2967,4.3048,4.2645,4.2725,1178800.0
2009-03-06 13:30:00,5.29,5.32,5.27,5.31,1582400.0,4.2645,4.2887,4.2484,4.2806,1582400.0
2009-03-06 14:00:00,5.31,5.35,5.28,5.29,2380400.0,4.2806,4.3129,4.2564,4.2645,2380400.0
2009-03-06 14:30:00,5.29,5.3,5.25,5.25,2359200.0,4.2645,4.2725,4.2322,4.2322,2359200.0
2009-03-06 15:00:00,5.25,5.27,5.22,5.27,3199200.0,4.2322,4.2484,4.2081,4.2484,3199200.0
2009-03-06 15:30:00,5.26,5.39,5.26,5.37,5234800.0,4.2403,4.3451,4.2403,4.329,5234800.0
2009-03-09 09:30:00,5.33,5.51,5.29,5.43,1588400.0,4.2967,4.4418,4.2645,4.3773,1588400.0
2009-03-09 10:00:00,5.43,5.52,5.42,5.47,1646800.0,4.3773,4.4499,4.3693,4.4096,1646800.0
2009-03-09 10:30:00,5.47,5.5,5.46,5.47,1261600.0,4.4096,4.4338,4.4015,4.4096,1261600.0
2009-03-09 11:00:00,5.47,5.5,5.45,5.49,2269200.0,4.4096,4.4338,4.3935,4.4257,2269200.0
2009-03-09 11:30:00,5.49,5.53,5.48,5.51,1806000.0,4.4257,4.458,4.4177,4.4418,1806000.0
2009-03-09 12:00:00,5.51,5.54,5.5,5.52,1646800.0,4.4418,4.466,4.4338,4.4499,1646800.0
2009-03-09 12:30:00,5.52,5.53,5.5,5.5,1674000.0,4.4499,4.458,4.4338,4.4338,1674000.0
2009-03-09 13:00:00,5.5,5.5,5.41,5.43,2186000.0,4.4338,4.4338,4.3612,4.3773,2186000.0
2009-03-09 13:30:00,5.43,5.49,5.42,5.47,1412000.0,4.3773,4.4257,4.3693,4.4096,1412000.0
2009-03-09 14:00:00,5.47,5.52,5.46,5.49,2435600.0,4.4096,4.4499,4.4015,4.4257,2435600.0
2009-03-09 14:30:00,5.49,5.51,5.47,5.49,1948400.0,4.4257,4.4418,4.4096,4.4257,1948400.0
2009-03-09 15:00:00,5.49,5.51,5.44,5.46,3037600.0,4.4257,4.4418,4.3854,4.4015,3037600.0
2009-03-09 15:30:00,5.46,5.47,5.41,5.43,4514800.0,4.4015,4.4096,4.3612,4.3773,4514800.0
2009-03-10 09:30:00,5.5,5.63,5.46,5.58,2656800.0,4.4338,4.5386,4.4015,4.4983,2656800.0
2009-03-10 10:00:00,5.58,5.68,5.58,5.67,1881200.0,4.4983,4.5789,4.4983,4.5708,1881200.0
2009-03-10 10:30:00,5.67,5.68,5.65,5.67,2225600.0,4.5708,4.5789,4.5547,4.5708,2225600.0
2009-03-10 11:00:00,5.67,5.67,5.61,5.63,1388800.0,4.5708,4.5708,4.5224,4.5386,1388800.0
2009-03-10 11:30:00,5.62,5.68,5.61,5.68,1590800.0,4.5305,4.5789,4.5224,4.5789,1590800.0
2009-03-10 12:00:00,5.68,5.72,5.68,5.72,1332800.0,4.5789,4.6111,4.5789,4.6111,1332800.0
2009-03-10 12:30:00,5.72,5.74,5.52,5.73,1809200.0,4.6111,4.6272,4.4499,4.6192,1809200.0
2009-03-10 13:00:00,5.73,5.74,5.72,5.73,1928400.0,4.6192,4.6272,4.6111,4.6192,1928400.0
2009-03-10 13:30:00,5.73,5.78,5.73,5.78,2017200.0,4.6192,4.6595,4.6192,4.6595,2017200.0
2009-03-10 14:00:00,5.78,5.79,5.75,5.76,2282800.0,4.6595,4.6676,4.6353,4.6434,2282800.0
2009-03-10 14:30:00,5.76,5.78,5.74,5.78,2593200.0,4.6434,4.6595,4.6272,4.6595,2593200.0
2009-03-10 15:00:00,5.77,5.81,5.76,5.79,2594800.0,4.6514,4.6837,4.6434,4.6676,2594800.0
2009-03-10 15:30:00,5.8,5.8,5.77,5.79,4050400.0,4.6756,4.6756,4.6514,4.6676,4050400.0
2009-03-11 09:30:00,5.84,5.99,5.69,5.96,2784000.0,4.7079,4.8288,4.5869,4.8046,2784000.0
2009-03-11 10:00:00,5.96,5.99,5.88,5.91,1611600.0,4.8046,4.8288,4.7401,4.7643,1611600.0
2009-03-11 10:30:00,5.92,5.93,5.89,5.92,1397200.0,4.7724,4.7804,4.7482,4.7724,1397200.0
2009-03-11 11:00:00,5.91,5.97,5.9,5.91,1414400.0,4.7643,4.8127,4.7562,4.7643,1414400.0
2009-03-11 11:30:00,5.92,5.93,5.89,5.9,1117200.0,4.7724,4.7804,4.7482,4.7562,1117200.0
2009-03-11 12:00:00,5.9,5.93,5.9,5.91,1104000.0,4.7562,4.7804,4.7562,4.7643,1104000.0
2009-03-11 12:30:00,5.91,5.93,5.89,5.91,1349600.0,4.7643,4.7804,4.7482,4.7643,1349600.0
2009-03-11 13:00:00,5.91,5.95,5.9,5.93,1080400.0,4.7643,4.7965,4.7562,4.7804,1080400.0
2009-03-11 13:30:00,5.93,5.98,5.93,5.97,1444000.0,4.7804,4.8207,4.7804,4.8127,1444000.0
2009-03-11 14:00:00,5.97,5.98,5.9,5.92,1426400.0,4.8127,4.8207,4.7562,4.7724,1426400.0
2009-03-11 14:30:00,5.92,5.96,5.91,5.92,1436000.0,4.7724,4.8046,4.7643,4.7724,1436000.0
2009-03-11 15:00:00,5.92,5.99,5.92,5.96,2154000.0,4.7724,4.8288,4.7724,4.8046,2154000.0
2009-03-11 15:30:00,5.96,5.99,5.93,5.93,2750000.0,4.8046,4.8288,4.7804,4.7804,2750000.0
2009-03-12 09:30:00,5.91,5.96,5.91,5.96,1842800.0,4.7643,4.8046,4.7643,4.8046,1842800.0
2009-03-12 10:00:00,5.96,6.05,5.96,5.97,2080000.0,4.8046,4.8772,4.8046,4.8127,2080000.0
2009-03-12 10:30:00,5.97,6.02,5.93,5.99,1458400.0,4.8127,4.853,4.7804,4.8288,1458400.0
2009-03-12 11:00:00,5.99,6.02,5.97,6.01,1736800.0,4.8288,4.853,4.8127,4.8449,1736800.0
2009-03-12 11:30:00,6.01,6.04,5.99,6.01,840800.0,4.8449,4.8691,4.8288,4.8449,840800.0
2009-03-12 12:00:00,6.01,6.06,6.0,6.04,1586800.0,4.8449,4.8852,4.8368,4.8691,1586800.0
2009-03-12 12:30:00,6.04,6.05,6.03,6.05,1112000.0,4.8691,4.8772,4.861,4.8772,1112000.0
2009-03-12 13:00:00,6.05,6.09,6.04,6.08,1676000.0,4.8772,4.9094,4.8691,4.9013,1676000.0
2009-03-12 13:30:00,6.08,6.09,6.06,6.08,1043200.0,4.9013,4.9094,4.8852,4.9013,1043200.0
2009-03-12 14:00:00,6.08,6.14,6.05,6.13,1834000.0,4.9013,4.9497,4.8772,4.9416,1834000.0
2009-03-12 14:30:00,6.13,6.13,6.1,6.1,1099600.0,4.9416,4.9416,4.9175,4.9175,1099600.0
2009-03-12 15:00:00,6.1,6.12,6.08,6.11,1634800.0,4.9175,4.9336,4.9013,4.9255,1634800.0
2009-03-12 15:30:00,6.11,6.16,6.1,6.15,3715600.0,4.9255,4.9658,4.9175,4.9578,3715600.0
2009-03-13 09:30:00,6.14,6.24,6.09,6.24,1766800.0,4.9497,5.0303,4.9094,5.0303,1766800.0
2009-03-13 10:00:00,6.24,6.27,6.11,6.12,1530800.0,5.0303,5.0545,4.9255,4.9336,1530800.0
2009-03-13 10:30:00,6.12,6.19,6.09,6.17,1007200.0,4.9336,4.99,4.9094,4.9739,1007200.0
2009-03-13 11:00:00,6.17,6.19,6.14,6.17,1604000.0,4.9739,4.99,4.9497,4.9739,1604000.0
2009-03-13 11:30:00,6.16,6.17,6.11,6.15,1207200.0,4.9658,4.9739,4.9255,4.9578,1207200.0
2009-03-13 12:00:00,6.15,6.16,6.11,6.14,1596400.0,4.9578,4.9658,4.9255,4.9497,1596400.0
2009-03-13 12:30:00,6.14,6.16,6.11,6.15,1615600.0,4.9497,4.9658,4.9255,4.9578,1615600.0
2009-03-13 13:00:00,6.15,6.21,6.14,6.21,743200.0,4.9578,5.0061,4.9497,5.0061,743200.0
2009-03-13 13:30:00,6.21,6.22,6.19,6.22,1365600.0,5.0061,5.0142,4.99,5.0142,1365600.0
2009-03-13 14:00:00,6.21,6.24,6.2,6.22,1490800.0,5.0061,5.0303,4.9981,5.0142,1490800.0
2009-03-13 14:30:00,6.22,6.25,6.22,6.22,1154000.0,5.0142,5.0384,5.0142,5.0142,1154000.0
2009-03-13 15:00:00,6.22,6.26,6.21,6.25,1383600.0,5.0142,5.0464,5.0061,5.0384,1383600.0
2009-03-13 15:30:00,6.25,6.25,6.19,6.2,3726000.0,5.0384,5.0384,4.99,4.9981,3726000.0
2009-03-16 09:30:00,6.27,6.29,6.18,6.22,1730400.0,5.0545,5.0706,4.9819,5.0142,1730400.0
2009-03-16 10:00:00,6.22,6.23,6.17,6.18,1370800.0,5.0142,5.0223,4.9739,4.9819,1370800.0
2009-03-16 10:30:00,6.18,6.2,6.16,6.17,1788800.0,4.9819,4.9981,4.9658,4.9739,1788800.0
2009-03-16 11:00:00,6.17,6.2,6.17,6.2,1515600.0,4.9739,4.9981,4.9739,4.9981,1515600.0
2009-03-16 11:30:00,6.2,6.2,6.17,6.19,804000.0,4.9981,4.9981,4.9739,4.99,804000.0
2009-03-16 12:00:00,6.19,6.19,6.15,6.16,1684400.0,4.99,4.99,4.9578,4.9658,1684400.0
2009-03-16 12:30:00,6.16,6.19,6.15,6.18,1930000.0,4.9658,4.99,4.9578,4.9819,1930000.0
2009-03-16 13:00:00,6.18,6.18,6.15,6.16,840800.0,4.9819,4.9819,4.9578,4.9658,840800.0
2009-03-16 13:30:00,6.16,6.18,6.15,6.15,1007600.0,4.9658,4.9819,4.9578,4.9578,1007600.0
2009-03-16 14:00:00,6.15,6.16,6.11,6.12,1497600.0,4.9578,4.9658,4.9255,4.9336,1497600.0
2009-03-16 14:30:00,6.12,6.13,6.07,6.07,1891600.0,4.9336,4.9416,4.8933,4.8933,1891600.0
2009-03-16 15:00:00,6.07,6.08,5.99,6.0,2982400.0,4.8933,4.9013,4.8288,4.8368,2982400.0
2009-03-16 15:30:00,6.0,6.02,5.98,5.99,3538400.0,4.8368,4.853,4.8207,4.8288,3538400.0
2009-03-17 09:30:00,5.99,6.09,5.97,6.03,1710400.0,4.8288,4.9094,4.8127,4.861,1710400.0
2009-03-17 10:00:00,6.03,6.1,6.03,6.09,1405200.0,4.861,4.9175,4.861,4.9094,1405200.0
2009-03-17 10:30:00,6.08,6.15,6.08,6.14,1649600.0,4.9013,4.9578,4.9013,4.9497,1649600.0
2009-03-17 11:00:00,6.14,6.14,6.09,6.09,1423600.0,4.9497,4.9497,4.9094,4.9094,1423600.0
2009-03-17 11:30:00,6.09,6.1,6.07,6.1,1168400.0,4.9094,4.9175,4.8933,4.9175,1168400.0
2009-03-17 12:00:00,6.1,6.12,6.08,6.09,1060400.0,4.9175,4.9336,4.9013,4.9094,1060400.0
2009-03-17 12:30:00,6.09,6.14,6.08,6.13,1671600.0,4.9094,4.9497,4.9013,4.9416,1671600.0
2009-03-17 13:00:00,6.13,6.15,6.11,6.13,1080400.0,4.9416,4.9578,4.9255,4.9416,1080400.0
2009-03-17 13:30:00,6.13,6.16,6.11,6.12,960800.0,4.9416,4.9658,4.9255,4.9336,960800.0
2009-03-17 14:00:00,6.12,6.13,6.1,6.1,1112800.0,4.9336,4.9416,4.9175,4.9175,1112800.0
2009-03-17 14:30:00,6.1,6.14,6.1,6.11,1551200.0,4.9175,4.9497,4.9175,4.9255,1551200.0
2009-03-17 15:00:00,6.11,6.16,6.11,6.15,1782000.0,4.9255,4.9658,4.9255,4.9578,1782000.0
2009-03-17 15:30:00,6.15,6.16,6.12,6.16,4388400.0,4.9578,4.9658,4.9336,4.9658,4388400.0
2009-03-18 09:30:00,6.11,6.19,6.1,6.14,1514400.0,4.9255,4.99,4.9175,4.9497,1514400.0
2009-03-18 10:00:00,6.15,6.16,6.12,6.15,1304000.0,4.9578,4.9658,4.9336,4.9578,1304000.0
2009-03-18 10:30:00,6.15,6.2,6.13,6.19,2002400.0,4.9578,4.9981,4.9416,4.99,2002400.0
2009-03-18 11:00:00,6.19,6.2,6.16,6.18,1110400.0,4.99,4.9981,4.9658,4.9819,1110400.0
2009-03-18 11:30:00,6.18,6.22,6.16,6.22,1042800.0,4.9819,5.0142,4.9658,5.0142,1042800.0
2009-03-18 12:00:00,6.22,6.25,6.21,6.22,1293600.0,5.0142,5.0384,5.0061,5.0142,1293600.0
2009-03-18 12:30:00,6.22,6.23,6.18,6.22,603600.0,5.0142,5.0223,4.9819,5.0142,603600.0
2009-03-18 13:00:00,6.22,6.24,6.21,6.22,922400.0,5.0142,5.0303,5.0061,5.0142,922400.0
2009-03-18 13:30:00,6.22,6.25,6.22,6.24,844400.0,5.0142,5.0384,5.0142,5.0303,844400.0
2009-03-18 14:00:00,6.23,6.36,6.23,6.31,2279600.0,5.0223,5.1271,5.0223,5.0867,2279600.0
2009-03-18 14:30:00,6.31,6.42,6.28,6.41,1562800.0,5.0867,5.1754,5.0626,5.1674,1562800.0
2009-03-18 15:00:00,6.41,6.41,6.28,6.31,2014800.0,5.1674,5.1674,5.0626,5.0867,2014800.0
2009-03-18 15:30:00,6.31,6.33,6.27,6.31,3343200.0,5.0867,5.1029,5.0545,5.0867,3343200.0
2009-03-19 09:30:00,6.37,6.4,6.21,6.23,2208000.0,5.1351,5.1593,5.0061,5.0223,2208000.0
2009-03-19 10:00:00,6.23,6.32,6.23,6.26,2170400.0,5.0223,5.0948,5.0223,5.0464,2170400.0
2009-03-19 10:30:00,6.25,6.33,6.25,6.3,1169200.0,5.0384,5.1029,5.0384,5.0787,1169200.0
2009-03-19 11:00:00,6.31,6.31,6.25,6.27,881600.0,5.0867,5.0867,5.0384,5.0545,881600.0
2009-03-19 11:30:00,6.27,6.29,6.26,6.27,1169200.0,5.0545,5.0706,5.0464,5.0545,1169200.0
2009-03-19 12:00:00,6.27,6.31,6.26,6.31,949200.0,5.0545,5.0867,5.0464,5.0867,949200.0
2009-03-19 12:30:00,6.31,6.32,6.27,6.28,1019600.0,5.0867,5.0948,5.0545,5.0626,1019600.0
2009-03-19 13:00:00,6.28,6.29,6.26,6.28,460800.0,5.0626,5.0706,5.0464,5.0626,460800.0
2009-03-19 13:30:00,6.28,6.29,6.21,6.21,1726000.0,5.0626,5.0706,5.0061,5.0061,1726000.0
2009-03-19 14:00:00,6.21,6.25,6.2,6.24,750000.0,5.0061,5.0384,4.9981,5.0303,750000.0
2009-03-19 14:30:00,6.24,6.26,6.23,6.24,1031600.0,5.0303,5.0464,5.0223,5.0303,1031600.0
2009-03-19 15:00:00,6.23,6.28,6.23,6.27,901600.0,5.0223,5.0626,5.0223,5.0545,901600.0
2009-03-19 15:30:00,6.27,6.3,6.26,6.28,2358000.0,5.0545,5.0787,5.0464,5.0626,2358000.0
2009-03-20 09:30:00,6.31,6.31,6.16,6.23,4324800.0,5.0867,5.0867,4.9658,5.0223,4324800.0
2009-03-20 10:00:00,6.22,6.25,6.21,6.25,957200.0,5.0142,5.0384,5.0061,5.0384,957200.0
2009-03-20 10:30:00,6.25,6.27,6.23,6.27,929200.0,5.0384,5.0545,5.0223,5.0545,929200.0
2009-03-20 11:00:00,6.27,6.28,6.22,6.25,1366000.0,5.0545,5.0626,5.0142,5.0384,1366000.0
2009-03-20 11:30:00,6.25,6.26,6.2,6.21,911200.0,5.0384,5.0464,4.9981,5.0061,911200.0
2009-03-20 12:00:00,6.21,6.23,6.2,6.23,618400.0,5.0061,5.0223,4.9981,5.0223,618400.0
2009-03-20 12:30:00,6.24,6.25,6.19,6.19,922000.0,5.0303,5.0384,4.99,4.99,922000.0
2009-03-20 13:00:00,6.19,6.2,6.15,6.15,736000.0,4.99,4.9981,4.9578,4.9578,736000.0
2009-03-20 13:30:00,6.15,6.17,6.12,6.13,1122800.0,4.9578,4.9739,4.9336,4.9416,1122800.0
2009-03-20 14:00:00,6.12,6.14,6.09,6.14,937600.0,4.9336,4.9497,4.9094,4.9497,937600.0
2009-03-20 14:30:00,6.14,6.18,6.13,6.17,1160400.0,4.9497,4.9819,4.9416,4.9739,1160400.0
2009-03-20 15:00:00,6.17,6.19,6.17,6.18,1232400.0,4.9739,4.99,4.9739,4.9819,1232400.0
2009-03-20 15:30:00,6.18,6.2,6.16,6.17,2710800.0,4.9819,4.9981,4.9658,4.9739,2710800.0
2009-03-23 09:30:00,6.28,6.35,6.16,6.18,1967200.0,5.0626,5.119,4.9658,4.9819,1967200.0
2009-03-23 10:00:00,6.18,6.26,6.18,6.24,1822800.0,4.9819,5.0464,4.9819,5.0303,1822800.0
2009-03-23 10:30:00,6.24,6.28,6.22,6.27,956800.0,5.0303,5.0626,5.0142,5.0545,956800.0
2009-03-23 11:00:00,6.27,6.28,6.24,6.28,946800.0,5.0545,5.0626,5.0303,5.0626,946800.0
2009-03-23 11:30:00,6.28,6.35,6.27,6.33,1134400.0,5.0626,5.119,5.0545,5.1029,1134400.0
2009-03-23 12:00:00,6.34,6.34,6.3,6.31,588800.0,5.1109,5.1109,5.0787,5.0867,588800.0
2009-03-23 12:30:00,6.31,6.32,6.27,6.27,874400.0,5.0867,5.0948,5.0545,5.0545,874400.0
2009-03-23 13:00:00,6.27,6.31,6.25,6.25,910000.0,5.0545,5.0867,5.0384,5.0384,910000.0
2009-03-23 13:30:00,6.25,6.27,6.24,6.27,730400.0,5.0384,5.0545,5.0303,5.0545,730400.0
2009-03-23 14:00:00,6.27,6.28,6.23,6.25,1795600.0,5.0545,5.0626,5.0223,5.0384,1795600.0
2009-03-23 14:30:00,6.25,6.29,6.24,6.28,1990800.0,5.0384,5.0706,5.0303,5.0626,1990800.0
2009-03-23 15:00:00,6.28,6.31,6.26,6.31,3091200.0,5.0626,5.0867,5.0464,5.0867,3091200.0
2009-03-23 15:30:00,6.31,6.39,6.29,6.37,5246400.0,5.0867,5.1512,5.0706,5.1351,5246400.0
2009-03-24 09:30:00,6.29,6.47,6.25,6.43,2083600.0,5.0706,5.2157,5.0384,5.1835,2083600.0
2009-03-24 10:00:00,6.43,6.49,6.34,6.36,1207200.0,5.1835,5.2319,5.1109,5.1271,1207200.0
2009-03-24 10:30:00,6.36,6.4,6.34,6.39,1144000.0,5.1271,5.1593,5.1109,5.1512,1144000.0
2009-03-24 11:00:00,6.39,6.46,6.38,6.46,885600.0,5.1512,5.2077,5.1432,5.2077,885600.0
2009-03-24 11:30:00,6.45,6.48,6.43,6.45,1086800.0,5.1996,5.2238,5.1835,5.1996,1086800.0
2009-03-24 12:00:00,6.45,6.45,6.42,6.44,694000.0,5.1996,5.1996,5.1754,5.1915,694000.0
2009-03-24 12:30:00,6.45,6.5,6.45,6.48,1168000.0,5.1996,5.2399,5.1996,5.2238,1168000.0
2009-03-24 13:00:00,6.48,6.51,6.48,6.51,1185600.0,5.2238,5.248,5.2238,5.248,1185600.0
2009-03-24 13:30:00,6.51,6.51,6.47,6.5,1146400.0,5.248,5.248,5.2157,5.2399,1146400.0
2009-03-24 14:00:00,6.5,6.55,6.5,6.54,1095200.0,5.2399,5.2802,5.2399,5.2722,1095200.0
2009-03-24 14:30:00,6.54,6.55,6.51,6.54,1160800.0,5.2722,5.2802,5.248,5.2722,1160800.0
2009-03-24 15:00:00,6.54,6.55,6.49,6.51,2760800.0,5.2722,5.2802,5.2319,5.248,2760800.0
2009-03-24 15:30:00,6.51,6.53,6.46,6.48,3391600.0,5.248,5.2641,5.2077,5.2238,3391600.0
2009-03-25 09:30:00,6.52,6.63,6.42,6.57,1366000.0,5.256,5.3447,5.1754,5.2963,1366000.0
2009-03-25 10:00:00,6.57,6.64,6.54,6.58,1852000.0,5.2963,5.3528,5.2722,5.3044,1852000.0
2009-03-25 10:30:00,6.58,6.6,6.54,6.55,1387600.0,5.3044,5.3205,5.2722,5.2802,1387600.0
2009-03-25 11:00:00,6.55,6.59,6.54,6.56,1057200.0,5.2802,5.3125,5.2722,5.2883,1057200.0
2009-03-25 11:30:00,6.56,6.57,6.53,6.55,1238400.0,5.2883,5.2963,5.2641,5.2802,1238400.0
2009-03-25 12:00:00,6.56,6.56,6.48,6.49,1442800.0,5.2883,5.2883,5.2238,5.2319,1442800.0
2009-03-25 12:30:00,6.49,6.51,6.46,6.46,1065600.0,5.2319,5.248,5.2077,5.2077,1065600.0
2009-03-25 13:00:00,6.46,6.47,6.41,6.43,1412000.0,5.2077,5.2157,5.1674,5.1835,1412000.0
2009-03-25 13:30:00,6.43,6.46,6.42,6.42,1358000.0,5.1835,5.2077,5.1754,5.1754,1358000.0
2009-03-25 14:00:00,6.42,6.42,6.37,6.39,1620000.0,5.1754,5.1754,5.1351,5.1512,1620000.0
2009-03-25 14:30:00,6.39,6.39,6.32,6.33,1250000.0,5.1512,5.1512,5.0948,5.1029,1250000.0
2009-03-25 15:00:00,6.33,6.37,6.31,6.36,3434400.0,5.1029,5.1351,5.0867,5.1271,3434400.0
2009-03-25 15:30:00,6.36,6.47,6.36,6.45,4605600.0,5.1271,5.2157,5.1271,5.1996,4605600.0
2009-03-26 09:30:00,6.52,6.67,6.49,6.65,1728400.0,5.256,5.377,5.2319,5.3608,1728400.0
2009-03-26 10:00:00,6.65,6.71,6.63,6.68,1992400.0,5.3608,5.4092,5.3447,5.385,1992400.0
2009-03-26 10:30:00,6.68,6.75,6.68,6.73,1598400.0,5.385,5.4414,5.385,5.4253,1598400.0
2009-03-26 11:00:00,6.73,6.78,6.72,6.76,1476400.0,5.4253,5.4656,5.4173,5.4495,1476400.0
2009-03-26 11:30:00,6.77,6.81,6.75,6.78,1542000.0,5.4576,5.4898,5.4414,5.4656,1542000.0
2009-03-26 12:00:00,6.78,6.84,6.77,6.81,1161200.0,5.4656,5.514,5.4576,5.4898,1161200.0
2009-03-26 12:30:00,6.81,6.82,6.78,6.78,898000.0,5.4898,5.4979,5.4656,5.4656,898000.0
2009-03-26 13:00:00,6.78,6.85,6.78,6.8,1857200.0,5.4656,5.5221,5.4656,5.4818,1857200.0
2009-03-26 13:30:00,6.8,6.81,6.73,6.74,1816400.0,5.4818,5.4898,5.4253,5.4334,1816400.0
2009-03-26 14:00:00,6.74,6.76,6.68,6.68,2427200.0,5.4334,5.4495,5.385,5.385,2427200.0
2009-03-26 14:30:00,6.68,6.69,6.63,6.64,2777200.0,5.385,5.3931,5.3447,5.3528,2777200.0
2009-03-26 15:00:00,6.64,6.71,6.63,6.69,2586800.0,5.3528,5.4092,5.3447,5.3931,2586800.0
2009-03-26 15:30:00,6.69,6.75,6.67,6.74,4228400.0,5.3931,5.4414,5.377,5.4334,4228400.0
2009-03-27 09:30:00,6.65,6.69,6.57,6.63,1794800.0,5.3608,5.3931,5.2963,5.3447,1794800.0
2009-03-27 10:00:00,6.63,6.64,6.57,6.6,1273200.0,5.3447,5.3528,5.2963,5.3205,1273200.0
2009-03-27 10:30:00,6.6,6.61,6.57,6.6,1438000.0,5.3205,5.3286,5.2963,5.3205,1438000.0
2009-03-27 11:00:00,6.6,6.67,6.6,6.66,1624400.0,5.3205,5.377,5.3205,5.3689,1624400.0
2009-03-27 11:30:00,6.66,6.71,6.65,6.7,1247600.0,5.3689,5.4092,5.3608,5.4011,1247600.0
2009-03-27 12:00:00,6.7,6.73,6.66,6.67,928400.0,5.4011,5.4253,5.3689,5.377,928400.0
2009-03-27 12:30:00,6.67,6.68,6.63,6.63,663600.0,5.377,5.385,5.3447,5.3447,663600.0
2009-03-27 13:00:00,6.63,6.63,6.59,6.61,1147600.0,5.3447,5.3447,5.3125,5.3286,1147600.0
2009-03-27 13:30:00,6.6,6.63,6.57,6.58,2103200.0,5.3205,5.3447,5.2963,5.3044,2103200.0
2009-03-27 14:00:00,6.59,6.68,6.58,6.66,1600800.0,5.3125,5.385,5.3044,5.3689,1600800.0
2009-03-27 14:30:00,6.66,6.67,6.61,6.67,1832800.0,5.3689,5.377,5.3286,5.377,1832800.0
2009-03-27 15:00:00,6.67,6.69,6.62,6.64,1447200.0,5.377,5.3931,5.3367,5.3528,1447200.0
2009-03-27 15:30:00,6.64,6.66,6.62,6.64,5275600.0,5.3528,5.3689,5.3367,5.3528,5275600.0
2009-03-30 09:30:00,6.52,6.61,6.46,6.48,1480800.0,5.256,5.3286,5.2077,5.2238,1480800.0
2009-03-30 10:00:00,6.48,6.48,6.41,6.42,1662400.0,5.2238,5.2238,5.1674,5.1754,1662400.0
2009-03-30 10:30:00,6.42,6.43,6.39,6.4,973200.0,5.1754,5.1835,5.1512,5.1593,973200.0
2009-03-30 11:00:00,6.4,6.43,6.39,6.42,972000.0,5.1593,5.1835,5.1512,5.1754,972000.0
2009-03-30 11:30:00,6.42,6.42,6.38,6.41,1315600.0,5.1754,5.1754,5.1432,5.1674,1315600.0
2009-03-30 12:00:00,6.41,6.42,6.4,6.42,1454800.0,5.1674,5.1754,5.1593,5.1754,1454800.0
2009-03-30 12:30:00,6.42,6.44,6.41,6.42,1028400.0,5.1754,5.1915,5.1674,5.1754,1028400.0
2009-03-30 13:00:00,6.42,6.43,6.4,6.42,915600.0,5.1754,5.1835,5.1593,5.1754,915600.0
2009-03-30 13:30:00,6.42,6.42,6.39,6.39,918800.0,5.1754,5.1754,5.1512,5.1512,918800.0
2009-03-30 14:00:00,6.39,6.42,6.38,6.4,1350800.0,5.1512,5.1754,5.1432,5.1593,1350800.0
2009-03-30 14:30:00,6.4,6.4,6.36,6.36,1316000.0,5.1593,5.1593,5.1271,5.1271,1316000.0
2009-03-30 15:00:00,6.36,6.44,6.36,6.42,2139600.0,5.1271,5.1915,5.1271,5.1754,2139600.0
2009-03-30 15:30:00,6.42,6.47,6.4,6.45,4060000.0,5.1754,5.2157,5.1593,5.1996,4060000.0
2009-03-31 09:30:00,6.41,6.5,6.25,6.26,2300000.0,5.1674,5.2399,5.0384,5.0464,2300000.0
2009-03-31 10:00:00,6.25,6.26,6.23,6.24,1656800.0,5.0384,5.0464,5.0223,5.0303,1656800.0
2009-03-31 10:30:00,6.24,6.27,6.21,6.22,1756800.0,5.0303,5.0545,5.0061,5.0142,1756800.0
2009-03-31 11:00:00,6.22,6.26,6.19,6.25,1949200.0,5.0142,5.0464,4.99,5.0384,1949200.0
2009-03-31 11:30:00,6.25,6.28,6.23,6.25,1804400.0,5.0384,5.0626,5.0223,5.0384,1804400.0
2009-03-31 12:00:00,6.25,6.26,6.23,6.24,1041600.0,5.0384,5.0464,5.0223,5.0303,1041600.0
2009-03-31 12:30:00,6.24,6.37,6.24,6.36,1553600.0,5.0303,5.1351,5.0303,5.1271,1553600.0
2009-03-31 13:00:00,6.36,6.46,6.35,6.46,2949200.0,5.1271,5.2077,5.119,5.2077,2949200.0
2009-03-31 13:30:00,6.45,6.48,6.42,6.46,2212400.0,5.1996,5.2238,5.1754,5.2077,2212400.0
2009-03-31 14:00:00,6.46,6.48,6.44,6.47,1543600.0,5.2077,5.2238,5.1915,5.2157,1543600.0
2009-03-31 14:30:00,6.47,6.51,6.47,6.48,1730400.0,5.2157,5.248,5.2157,5.2238,1730400.0
2009-03-31 15:00:00,6.48,6.48,6.41,6.46,2093600.0,5.2238,5.2238,5.1674,5.2077,2093600.0
2009-03-31 15:30:00,6.46,6.47,6.38,6.4,4948800.0,5.2077,5.2157,5.1432,5.1593,4948800.0
2009-04-01 09:30:00,6.31,6.33,6.21,6.28,1988400.0,5.0867,5.1029,5.0061,5.0626,1988400.0
2009-04-01 10:00:00,6.28,6.42,6.28,6.37,1734000.0,5.0626,5.1754,5.0626,5.1351,1734000.0
2009-04-01 10:30:00,6.37,6.47,6.34,6.44,1520400.0,5.1351,5.2157,5.1109,5.1915,1520400.0
2009-04-01 11:00:00,6.44,6.46,6.4,6.44,1370000.0,5.1915,5.2077,5.1593,5.1915,1370000.0
2009-04-01 11:30:00,6.44,6.46,6.42,6.46,868000.0,5.1915,5.2077,5.1754,5.2077,868000.0
2009-04-01 12:00:00,6.46,6.47,6.43,6.43,1282400.0,5.2077,5.2157,5.1835,5.1835,1282400.0
2009-04-01 12:30:00,6.43,6.44,6.37,6.37,1034400.0,5.1835,5.1915,5.1351,5.1351,1034400.0
2009-04-01 13:00:00,6.37,6.41,6.37,6.39,1172000.0,5.1351,5.1674,5.1351,5.1512,1172000.0
2009-04-01 13:30:00,6.39,6.43,6.39,6.41,1834400.0,5.1512,5.1835,5.1512,5.1674,1834400.0
2009-04-01 14:00:00,6.41,6.43,6.39,6.4,2456800.0,5.1674,5.1835,5.1512,5.1593,2456800.0
2009-04-01 14:30:00,6.4,6.41,6.37,6.4,2345200.0,5.1593,5.1674,5.1351,5.1593,2345200.0
2009-04-01 15:00:00,6.4,6.4,6.33,6.37,2456400.0,5.1593,5.1593,5.1029,5.1351,2456400.0
2009-04-01 15:30:00,6.37,6.43,6.36,6.39,3279200.0,5.1351,5.1835,5.1271,5.1512,3279200.0
2009-04-02 09:30:00,6.52,6.59,6.35,6.48,2722800.0,5.256,5.3125,5.119,5.2238,2722800.0
2009-04-02 10:00:00,6.48,6.58,6.48,6.53,1760000.0,5.2238,5.3044,5.2238,5.2641,1760000.0
2009-04-02 10:30:00,6.54,6.64,6.54,6.6,929600.0,5.2722,5.3528,5.2722,5.3205,929600.0
2009-04-02 11:00:00,6.6,6.61,6.59,6.61,2203200.0,5.3205,5.3286,5.3125,5.3286,2203200.0
2009-04-02 11:30:00,6.61,6.62,6.58,6.58,1846000.0,5.3286,5.3367,5.3044,5.3044,1846000.0
2009-04-02 12:00:00,6.58,6.65,6.56,6.65,1626800.0,5.3044,5.3608,5.2883,5.3608,1626800.0
2009-04-02 12:30:00,6.65,6.67,6.59,6.6,1861600.0,5.3608,5.377,5.3125,5.3205,1861600.0
2009-04-02 13:00:00,6.6,6.62,6.58,6.59,620000.0,5.3205,5.3367,5.3044,5.3125,620000.0
2009-04-02 13:30:00,6.59,6.62,6.55,6.56,853200.0,5.3125,5.3367,5.2802,5.2883,853200.0
2009-04-02 14:00:00,6.57,6.59,6.56,6.59,710000.0,5.2963,5.3125,5.2883,5.3125,710000.0
2009-04-02 14:30:00,6.59,6.61,6.55,6.56,1405600.0,5.3125,5.3286,5.2802,5.2883,1405600.0
2009-04-02 15:00:00,6.56,6.57,6.51,6.54,2330800.0,5.2883,5.2963,5.248,5.2722,2330800.0
2009-04-02 15:30:00,6.55,6.57,6.49,6.53,3234800.0,5.2802,5.2963,5.2319,5.2641,3234800.0
2009-04-03 09:30:00,6.54,6.69,6.5,6.62,2843600.0,5.2722,5.3931,5.2399,5.3367,2843600.0
2009-04-03 10:00:00,6.62,6.62,6.43,6.45,4170800.0,5.3367,5.3367,5.1835,5.1996,4170800.0
2009-04-03 10:30:00,6.45,6.49,6.44,6.48,2333600.0,5.1996,5.2319,5.1915,5.2238,2333600.0
2009-04-03 11:00:00,6.48,6.49,6.43,6.46,2543200.0,5.2238,5.2319,5.1835,5.2077,2543200.0
2009-04-03 11:30:00,6.45,6.46,6.41,6.45,1758400.0,5.1996,5.2077,5.1674,5.1996,1758400.0
2009-04-03 12:00:00,6.45,6.51,6.44,6.5,1474400.0,5.1996,5.248,5.1915,5.2399,1474400.0
2009-04-03 12:30:00,6.5,6.56,6.49,6.55,1149600.0,5.2399,5.2883,5.2319,5.2802,1149600.0
2009-04-03 13:00:00,6.55,6.56,6.49,6.51,1007200.0,5.2802,5.2883,5.2319,5.248,1007200.0
2009-04-03 13:30:00,6.51,6.54,6.47,6.53,955600.0,5.248,5.2722,5.2157,5.2641,955600.0
2009-04-03 14:00:00,6.53,6.59,6.52,6.59,2123200.0,5.2641,5.3125,5.256,5.3125,2123200.0
2009-04-03 14:30:00,6.58,6.59,6.55,6.57,1135200.0,5.3044,5.3125,5.2802,5.2963,1135200.0
2009-04-03 15:00:00,6.57,6.61,6.56,6.59,1755200.0,5.2963,5.3286,5.2883,5.3125,1755200.0
2009-04-03 15:30:00,6.59,6.67,6.59,6.67,4020800.0,5.3125,5.377,5.3125,5.377,4020800.0
2009-04-06 09:30:00,6.63,6.63,6.47,6.52,2424400.0,5.3447,5.3447,5.2157,5.256,2424400.0
2009-04-06 10:00:00,6.52,6.52,6.45,6.46,2460400.0,5.256,5.256,5.1996,5.2077,2460400.0
2009-04-06 10:30:00,6.46,6.47,6.43,6.46,1914400.0,5.2077,5.2157,5.1835,5.2077,1914400.0
2009-04-06 11:00:00,6.46,6.46,6.43,6.45,1467600.0,5.2077,5.2077,5.1835,5.1996,1467600.0
2009-04-06 11:30:00,6.45,6.46,6.38,6.4,1131600.0,5.1996,5.2077,5.1432,5.1593,1131600.0
2009-04-06 12:00:00,6.4,6.43,6.4,6.42,1596400.0,5.1593,5.1835,5.1593,5.1754,1596400.0
2009-04-06 12:30:00,6.42,6.47,6.41,6.47,816800.0,5.1754,5.2157,5.1674,5.2157,816800.0
2009-04-06 13:00:00,6.47,6.49,6.43,6.43,987200.0,5.2157,5.2319,5.1835,5.1835,987200.0
2009-04-06 13:30:00,6.43,6.48,6.41,6.48,1229600.0,5.1835,5.2238,5.1674,5.2238,1229600.0
2009-04-06 14:00:00,6.48,6.49,6.44,6.46,1291200.0,5.2238,5.2319,5.1915,5.2077,1291200.0
2009-04-06 14:30:00,6.46,6.47,6.43,6.46,2570800.0,5.2077,5.2157,5.1835,5.2077,2570800.0
2009-04-06 15:00:00,6.46,6.49,6.46,6.47,2552800.0,5.2077,5.2319,5.2077,5.2157,2552800.0
2009-04-06 15:30:00,6.47,6.5,6.43,6.48,3041600.0,5.2157,5.2399,5.1835,5.2238,3041600.0
2009-04-07 09:30:00,6.38,6.46,6.37,6.41,1699200.0,5.1432,5.2077,5.1351,5.1674,1699200.0
2009-04-07 10:00:00,6.41,6.43,6.37,6.43,1413600.0,5.1674,5.1835,5.1351,5.1835,1413600.0
2009-04-07 10:30:00,6.43,6.47,6.42,6.43,1231600.0,5.1835,5.2157,5.1754,5.1835,1231600.0
2009-04-07 11:00:00,6.43,6.46,6.42,6.45,1018800.0,5.1835,5.2077,5.1754,5.1996,1018800.0
2009-04-07 11:30:00,6.45,6.47,6.45,6.45,1227200.0,5.1996,5.2157,5.1996,5.1996,1227200.0
2009-04-07 12:00:00,6.45,6.46,6.43,6.43,1192400.0,5.1996,5.2077,5.1835,5.1835,1192400.0
2009-04-07 12:30:00,6.43,6.44,6.41,6.43,962000.0,5.1835,5.1915,5.1674,5.1835,962000.0
2009-04-07 13:00:00,6.43,6.44,6.4,6.4,905600.0,5.1835,5.1915,5.1593,5.1593,905600.0
2009-04-07 13:30:00,6.4,6.44,6.38,6.44,1425600.0,5.1593,5.1915,5.1432,5.1915,1425600.0
2009-04-07 14:00:00,6.44,6.44,6.42,6.44,1412800.0,5.1915,5.1915,5.1754,5.1915,1412800.0
2009-04-07 14:30:00,6.44,6.45,6.41,6.45,1846800.0,5.1915,5.1996,5.1674,5.1996,1846800.0
2009-04-07 15:00:00,6.45,6.51,6.43,6.46,2329200.0,5.1996,5.248,5.1835,5.2077,2329200.0
2009-04-07 15:30:00,6.46,6.5,6.44,6.44,3164000.0,5.2077,5.2399,5.1915,5.1915,3164000.0
2009-04-08 09:30:00,6.5,6.63,6.48,6.57,2157600.0,5.2399,5.3447,5.2238,5.2963,2157600.0
2009-04-08 10:00:00,6.57,6.57,6.52,6.53,1565600.0,5.2963,5.2963,5.256,5.2641,1565600.0
2009-04-08 10:30:00,6.53,6.55,6.5,6.52,1425600.0,5.2641,5.2802,5.2399,5.256,1425600.0
2009-04-08 11:00:00,6.52,6.57,6.52,6.55,2081600.0,5.256,5.2963,5.256,5.2802,2081600.0
2009-04-08 11:30:00,6.55,6.57,6.54,6.55,1210800.0,5.2802,5.2963,5.2722,5.2802,1210800.0
2009-04-08 12:00:00,6.55,6.57,6.53,6.56,1150800.0,5.2802,5.2963,5.2641,5.2883,1150800.0
2009-04-08 12:30:00,6.56,6.59,6.56,6.57,1515600.0,5.2883,5.3125,5.2883,5.2963,1515600.0
2009-04-08 13:00:00,6.57,6.6,6.57,6.6,974400.0,5.2963,5.3205,5.2963,5.3205,974400.0
2009-04-08 13:30:00,6.6,6.63,6.59,6.62,1902000.0,5.3205,5.3447,5.3125,5.3367,1902000.0
2009-04-08 14:00:00,6.62,6.65,6.6,6.65,2354800.0,5.3367,5.3608,5.3205,5.3608,2354800.0
2009-04-08 14:30:00,6.66,6.68,6.63,6.65,2326400.0,5.3689,5.385,5.3447,5.3608,2326400.0
2009-04-08 15:00:00,6.65,6.67,6.58,6.63,2335600.0,5.3608,5.377,5.3044,5.3447,2335600.0
2009-04-08 15:30:00,6.63,6.68,6.62,6.67,4285600.0,5.3447,5.385,5.3367,5.377,4285600.0
2009-04-09 09:30:00,6.9,7.0,6.88,6.95,5371600.0,5.5624,5.643,5.5462,5.6027,5371600.0
2009-04-09 10:00:00,6.95,7.0,6.89,6.98,4424400.0,5.6027,5.643,5.5543,5.6269,4424400.0
2009-04-09 10:30:00,6.98,6.98,6.84,6.86,3234800.0,5.6269,5.6269,5.514,5.5301,3234800.0
2009-04-09 11:00:00,6.86,6.89,6.85,6.87,4482400.0,5.5301,5.5543,5.5221,5.5382,4482400.0
2009-04-09 11:30:00,6.87,6.88,6.78,6.78,1940800.0,5.5382,5.5462,5.4656,5.4656,1940800.0
2009-04-09 12:00:00,6.78,6.81,6.71,6.73,2331200.0,5.4656,5.4898,5.4092,5.4253,2331200.0
2009-04-09 12:30:00,6.73,6.74,6.66,6.67,2160800.0,5.4253,5.4334,5.3689,5.377,2160800.0
2009-04-09 13:00:00,6.67,6.72,6.66,6.7,1601200.0,5.377,5.4173,5.3689,5.4011,1601200.0
2009-04-09 13:30:00,6.7,6.73,6.65,6.73,3145600.0,5.4011,5.4253,5.3608,5.4253,3145600.0
2009-04-09 14:00:00,6.73,6.77,6.72,6.75,2268800.0,5.4253,5.4576,5.4173,5.4414,2268800.0
2009-04-09 14:30:00,6.75,6.85,6.75,6.83,2558400.0,5.4414,5.5221,5.4414,5.5059,2558400.0
2009-04-09 15:00:00,6.83,6.86,6.81,6.85,1781200.0,5.5059,5.5301,5.4898,5.5221,1781200.0
2009-04-09 15:30:00,6.85,6.93,6.83,6.9,5883600.0,5.5221,5.5866,5.5059,5.5624,5883600.0
2009-04-13 09:30:00,6.77,6.93,6.77,6.93,1674800.0,5.4576,5.5866,5.4576,5.5866,1674800.0
2009-04-13 10:00:00,6.93,6.93,6.87,6.88,2277600.0,5.5866,5.5866,5.5382,5.5462,2277600.0
2009-04-13 10:30:00,6.88,6.89,6.81,6.83,1356800.0,5.5462,5.5543,5.4898,5.5059,1356800.0
2009-04-13 11:00:00,6.83,6.87,6.8,6.84,1273200.0,5.5059,5.5382,5.4818,5.514,1273200.0
2009-04-13 11:30:00,6.84,6.86,6.79,6.8,1203200.0,5.514,5.5301,5.4737,5.4818,1203200.0
2009-04-13 12:00:00,6.8,6.83,6.8,6.82,732400.0,5.4818,5.5059,5.4818,5.4979,732400.0
2009-04-13 12:30:00,6.81,6.83,6.78,6.8,656000.0,5.4898,5.5059,5.4656,5.4818,656000.0
2009-04-13 13:00:00,6.8,6.82,6.77,6.82,486800.0,5.4818,5.4979,5.4576,5.4979,486800.0
2009-04-13 13:30:00,6.82,6.84,6.82,6.82,922800.0,5.4979,5.514,5.4979,5.4979,922800.0
2009-04-13 14:00:00,6.82,6.82,6.8,6.81,674800.0,5.4979,5.4979,5.4818,5.4898,674800.0
2009-04-13 14:30:00,6.81,6.83,6.8,6.82,817200.0,5.4898,5.5059,5.4818,5.4979,817200.0
2009-04-13 15:00:00,6.82,6.87,6.81,6.87,1211200.0,5.4979,5.5382,5.4898,5.5382,1211200.0
2009-04-13 15:30:00,6.87,6.88,6.81,6.82,3228000.0,5.5382,5.5462,5.4898,5.4979,3228000.0
2009-04-14 09:30:00,6.78,6.79,6.64,6.74,2373600.0,5.4656,5.4737,5.3528,5.4334,2373600.0
2009-04-14 10:00:00,6.74,6.77,6.7,6.77,1289200.0,5.4334,5.4576,5.4011,5.4576,1289200.0
2009-04-14 10:30:00,6.78,6.82,6.77,6.8,1412800.0,5.4656,5.4979,5.4576,5.4818,1412800.0
2009-04-14 11:00:00,6.81,6.81,6.77,6.78,1169600.0,5.4898,5.4898,5.4576,5.4656,1169600.0
2009-04-14 11:30:00,6.78,6.8,6.76,6.78,999200.0,5.4656,5.4818,5.4495,5.4656,999200.0
2009-04-14 12:00:00,6.78,6.82,6.78,6.82,882400.0,5.4656,5.4979,5.4656,5.4979,882400.0
2009-04-14 12:30:00,6.82,6.83,6.75,6.75,1320400.0,5.4979,5.5059,5.4414,5.4414,1320400.0
2009-04-14 13:00:00,6.75,6.77,6.74,6.76,1916400.0,5.4414,5.4576,5.4334,5.4495,1916400.0
2009-04-14 13:30:00,6.76,6.77,6.74,6.76,1798800.0,5.4495,5.4576,5.4334,5.4495,1798800.0
2009-04-14 14:00:00,6.76,6.77,6.72,6.76,1452400.0,5.4495,5.4576,5.4173,5.4495,1452400.0
2009-04-14 14:30:00,6.76,6.76,6.73,6.76,1641600.0,5.4495,5.4495,5.4253,5.4495,1641600.0
2009-04-14 15:00:00,6.76,6.76,6.69,6.71,3292000.0,5.4495,5.4495,5.3931,5.4092,3292000.0
2009-04-14 15:30:00,6.71,6.75,6.71,6.73,4250000.0,5.4092,5.4414,5.4092,5.4253,4250000.0
2009-04-15 09:30:00,6.69,6.81,6.63,6.76,1181600.0,5.3931,5.4898,5.3447,5.4495,1181600.0
2009-04-15 10:00:00,6.75,6.76,6.68,6.68,724000.0,5.4414,5.4495,5.385,5.385,724000.0
2009-04-15 10:30:00,6.68,6.68,6.58,6.58,1414400.0,5.385,5.385,5.3044,5.3044,1414400.0
2009-04-15 11:00:00,6.58,6.63,6.58,6.61,788000.0,5.3044,5.3447,5.3044,5.3286,788000.0
2009-04-15 11:30:00,6.61,6.67,6.61,6.67,559200.0,5.3286,5.377,5.3286,5.377,559200.0
2009-04-15 12:00:00,6.67,6.71,6.66,6.69,760400.0,5.377,5.4092,5.3689,5.3931,760400.0
2009-04-15 12:30:00,6.69,6.72,6.69,6.7,503600.0,5.3931,5.4173,5.3931,5.4011,503600.0
2009-04-15 13:00:00,6.7,6.71,6.65,6.66,1082000.0,5.4011,5.4092,5.3608,5.3689,1082000.0
2009-04-15 13:30:00,6.66,6.7,6.64,6.65,1771200.0,5.3689,5.4011,5.3528,5.3608,1771200.0
2009-04-15 14:00:00,6.65,6.67,6.61,6.62,1982400.0,5.3608,5.377,5.3286,5.3367,1982400.0
2009-04-15 14:30:00,6.61,6.63,6.61,6.63,1076800.0,5.3286,5.3447,5.3286,5.3447,1076800.0
2009-04-15 15:00:00,6.63,6.71,6.63,6.7,2102400.0,5.3447,5.4092,5.3447,5.4011,2102400.0
2009-04-15 15:30:00,6.7,6.77,6.7,6.76,3204000.0,5.4011,5.4576,5.4011,5.4495,3204000.0
2009-04-16 09:30:00,6.77,6.83,6.74,6.75,1208800.0,5.4576,5.5059,5.4334,5.4414,1208800.0
2009-04-16 10:00:00,6.75,6.78,6.71,6.75,1337200.0,5.4414,5.4656,5.4092,5.4414,1337200.0
2009-04-16 10:30:00,6.75,6.75,6.7,6.71,2568800.0,5.4414,5.4414,5.4011,5.4092,2568800.0
2009-04-16 11:00:00,6.71,6.78,6.71,6.78,1156800.0,5.4092,5.4656,5.4092,5.4656,1156800.0
2009-04-16 11:30:00,6.78,6.79,6.74,6.75,1301200.0,5.4656,5.4737,5.4334,5.4414,1301200.0
2009-04-16 12:00:00,6.75,6.78,6.75,6.75,669200.0,5.4414,5.4656,5.4414,5.4414,669200.0
2009-04-16 12:30:00,6.75,6.78,6.75,6.77,936400.0,5.4414,5.4656,5.4414,5.4576,936400.0
2009-04-16 13:00:00,6.77,6.81,6.77,6.81,921200.0,5.4576,5.4898,5.4576,5.4898,921200.0
2009-04-16 13:30:00,6.81,6.81,6.77,6.78,830000.0,5.4898,5.4898,5.4576,5.4656,830000.0
2009-04-16 14:00:00,6.78,6.84,6.78,6.83,1324000.0,5.4656,5.514,5.4656,5.5059,1324000.0
2009-04-16 14:30:00,6.83,6.94,6.83,6.93,2022800.0,5.5059,5.5946,5.5059,5.5866,2022800.0
2009-04-16 15:00:00,6.93,6.95,6.89,6.93,2102000.0,5.5866,5.6027,5.5543,5.5866,2102000.0
2009-04-16 15:30:00,6.93,6.96,6.9,6.91,3811600.0,5.5866,5.6107,5.5624,5.5704,3811600.0
2009-04-17 09:30:00,6.92,7.01,6.92,6.99,4296800.0,5.5785,5.651,5.5785,5.6349,4296800.0
2009-04-17 10:00:00,6.99,7.01,6.96,6.98,2099200.0,5.6349,5.651,5.6107,5.6269,2099200.0
2009-04-17 10:30:00,6.98,6.98,6.94,6.96,1511200.0,5.6269,5.6269,5.5946,5.6107,1511200.0
2009-04-17 11:00:00,6.96,6.97,6.94,6.96,1098000.0,5.6107,5.6188,5.5946,5.6107,1098000.0
2009-04-17 11:30:00,6.96,6.98,6.95,6.98,1243200.0,5.6107,5.6269,5.6027,5.6269,1243200.0
2009-04-17 12:00:00,6.98,6.99,6.96,6.99,936400.0,5.6269,5.6349,5.6107,5.6349,936400.0
2009-04-17 12:30:00,6.99,7.04,6.98,7.01,2473600.0,5.6349,5.6752,5.6269,5.651,2473600.0
2009-04-17 13:00:00,7.01,7.02,6.98,7.01,952400.0,5.651,5.6591,5.6269,5.651,952400.0
2009-04-17 13:30:00,7.01,7.04,7.0,7.03,1271200.0,5.651,5.6752,5.643,5.6672,1271200.0
2009-04-17 14:00:00,7.02,7.03,7.0,7.02,1454400.0,5.6591,5.6672,5.643,5.6591,1454400.0
2009-04-17 14:30:00,7.03,7.07,7.03,7.06,1646000.0,5.6672,5.6994,5.6672,5.6914,1646000.0
2009-04-17 15:00:00,7.06,7.11,7.05,7.09,2224800.0,5.6914,5.7317,5.6833,5.7155,2224800.0
2009-04-17 15:30:00,7.09,7.13,7.07,7.09,4569600.0,5.7155,5.7478,5.6994,5.7155,4569600.0
2009-04-20 09:30:00,6.96,7.02,6.88,6.94,1940400.0,5.6107,5.6591,5.5462,5.5946,1940400.0
2009-04-20 10:00:00,6.94,6.94,6.81,6.84,1737200.0,5.5946,5.5946,5.4898,5.514,1737200.0
2009-04-20 10:30:00,6.84,6.87,6.81,6.83,1947200.0,5.514,5.5382,5.4898,5.5059,1947200.0
2009-04-20 11:00:00,6.83,6.89,6.82,6.87,1489600.0,5.5059,5.5543,5.4979,5.5382,1489600.0
2009-04-20 11:30:00,6.88,6.88,6.81,6.82,1566000.0,5.5462,5.5462,5.4898,5.4979,1566000.0
2009-04-20 12:00:00,6.83,6.83,6.76,6.78,1892400.0,5.5059,5.5059,5.4495,5.4656,1892400.0
2009-04-20 12:30:00,6.78,6.83,6.78,6.83,612400.0,5.4656,5.5059,5.4656,5.5059,612400.0
2009-04-20 13:00:00,6.83,6.83,6.8,6.83,706400.0,5.5059,5.5059,5.4818,5.5059,706400.0
2009-04-20 13:30:00,6.83,6.86,6.82,6.86,1121600.0,5.5059,5.5301,5.4979,5.5301,1121600.0
2009-04-20 14:00:00,6.86,6.86,6.83,6.85,1159600.0,5.5301,5.5301,5.5059,5.5221,1159600.0
2009-04-20 14:30:00,6.85,6.87,6.84,6.85,1653200.0,5.5221,5.5382,5.514,5.5221,1653200.0
2009-04-20 15:00:00,6.85,6.87,6.81,6.81,3097600.0,5.5221,5.5382,5.4898,5.4898,3097600.0
2009-04-20 15:30:00,6.81,6.88,6.81,6.83,4104400.0,5.4898,5.5462,5.4898,5.5059,4104400.0
2009-04-21 09:30:00,6.81,6.95,6.78,6.95,2002400.0,5.4898,5.6027,5.4656,5.6027,2002400.0
2009-04-21 10:00:00,6.95,6.95,6.86,6.89,1243600.0,5.6027,5.6027,5.5301,5.5543,1243600.0
2009-04-21 10:30:00,6.89,6.93,6.88,6.91,3697600.0,5.5543,5.5866,5.5462,5.5704,3697600.0
2009-04-21 11:00:00,6.92,6.97,6.9,6.95,1346000.0,5.5785,5.6188,5.5624,5.6027,1346000.0
2009-04-21 11:30:00,6.95,6.97,6.93,6.97,695200.0,5.6027,5.6188,5.5866,5.6188,695200.0
2009-04-21 12:00:00,6.97,6.99,6.95,6.96,722000.0,5.6188,5.6349,5.6027,5.6107,722000.0
2009-04-21 12:30:00,6.96,6.96,6.91,6.92,1142800.0,5.6107,5.6107,5.5704,5.5785,1142800.0
2009-04-21 13:00:00,6.92,6.95,6.92,6.93,1280400.0,5.5785,5.6027,5.5785,5.5866,1280400.0
2009-04-21 13:30:00,6.93,6.95,6.93,6.93,750800.0,5.5866,5.6027,5.5866,5.5866,750800.0
2009-04-21 14:00:00,6.93,6.96,6.9,6.91,1696000.0,5.5866,5.6107,5.5624,5.5704,1696000.0
2009-04-21 14:30:00,6.91,6.96,6.91,6.93,1400800.0,5.5704,5.6107,5.5704,5.5866,1400800.0
2009-04-21 15:00:00,6.93,7.07,6.92,7.02,2638000.0,5.5866,5.6994,5.5785,5.6591,2638000.0
2009-04-21 15:30:00,7.02,7.05,6.99,7.02,3693600.0,5.6591,5.6833,5.6349,5.6591,3693600.0
2009-04-22 09:30:00,6.98,7.09,6.94,7.03,1252400.0,5.6269,5.7155,5.5946,5.6672,1252400.0
2009-04-22 10:00:00,7.03,7.13,7.03,7.12,2425600.0,5.6672,5.7478,5.6672,5.7397,2425600.0
2009-04-22 10:30:00,7.12,7.2,7.09,7.16,1198000.0,5.7397,5.8042,5.7155,5.772,1198000.0
2009-04-22 11:00:00,7.16,7.18,7.16,7.18,1061200.0,5.772,5.7881,5.772,5.7881,1061200.0
2009-04-22 11:30:00,7.18,7.29,7.17,7.23,2748400.0,5.7881,5.8768,5.78,5.8284,2748400.0
2009-04-22 12:00:00,7.23,7.25,7.13,7.13,1005200.0,5.8284,5.8445,5.7478,5.7478,1005200.0
2009-04-22 12:30:00,7.13,7.14,7.03,7.05,1306400.0,5.7478,5.7558,5.6672,5.6833,1306400.0
2009-04-22 13:00:00,7.04,7.07,7.0,7.04,1962400.0,5.6752,5.6994,5.643,5.6752,1962400.0
2009-04-22 13:30:00,7.04,7.13,7.04,7.1,1094400.0,5.6752,5.7478,5.6752,5.7236,1094400.0
2009-04-22 14:00:00,7.1,7.16,7.08,7.16,1864800.0,5.7236,5.772,5.7075,5.772,1864800.0
2009-04-22 14:30:00,7.16,7.19,7.07,7.08,2521200.0,5.772,5.7962,5.6994,5.7075,2521200.0
2009-04-22 15:00:00,7.08,7.12,7.02,7.06,3294400.0,5.7075,5.7397,5.6591,5.6914,3294400.0
2009-04-22 15:30:00,7.06,7.08,6.94,6.95,4600400.0,5.6914,5.7075,5.5946,5.6027,4600400.0
2009-04-23 09:30:00,6.95,7.01,6.84,6.87,1724800.0,5.6027,5.651,5.514,5.5382,1724800.0
2009-04-23 10:00:00,6.87,6.9,6.8,6.85,2138800.0,5.5382,5.5624,5.4818,5.5221,2138800.0
2009-04-23 10:30:00,6.85,6.86,6.78,6.79,2891200.0,5.5221,5.5301,5.4656,5.4737,2891200.0
2009-04-23 11:00:00,6.79,6.79,6.69,6.74,1294400.0,5.4737,5.4737,5.3931,5.4334,1294400.0
2009-04-23 11:30:00,6.74,6.77,6.71,6.74,972400.0,5.4334,5.4576,5.4092,5.4334,972400.0
2009-04-23 12:00:00,6.74,6.84,6.72,6.84,890000.0,5.4334,5.514,5.4173,5.514,890000.0
2009-04-23 12:30:00,6.83,6.84,6.79,6.83,1237200.0,5.5059,5.514,5.4737,5.5059,1237200.0
2009-04-23 13:00:00,6.83,6.88,6.83,6.85,2489200.0,5.5059,5.5462,5.5059,5.5221,2489200.0
2009-04-23 13:30:00,6.85,6.86,6.81,6.84,1081600.0,5.5221,5.5301,5.4898,5.514,1081600.0
2009-04-23 14:00:00,6.84,6.84,6.77,6.83,731600.0,5.514,5.514,5.4576,5.5059,731600.0
2009-04-23 14:30:00,6.83,6.86,6.8,6.81,939200.0,5.5059,5.5301,5.4818,5.4898,939200.0
2009-04-23 15:00:00,6.81,6.83,6.78,6.82,1824800.0,5.4898,5.5059,5.4656,5.4979,1824800.0
2009-04-23 15:30:00,6.82,6.91,6.79,6.89,3130400.0,5.4979,5.5704,5.4737,5.5543,3130400.0
2009-04-24 09:30:00,6.96,7.06,6.89,7.06,2375600.0,5.6107,5.6914,5.5543,5.6914,2375600.0
2009-04-24 10:00:00,7.07,7.09,6.96,6.98,2382000.0,5.6994,5.7155,5.6107,5.6269,2382000.0
2009-04-24 10:30:00,6.98,7.04,6.97,6.98,991600.0,5.6269,5.6752,5.6188,5.6269,991600.0
2009-04-24 11:00:00,6.98,7.06,6.96,7.06,1029600.0,5.6269,5.6914,5.6107,5.6914,1029600.0
2009-04-24 11:30:00,7.06,7.08,7.03,7.08,640000.0,5.6914,5.7075,5.6672,5.7075,640000.0
2009-04-24 12:00:00,7.08,7.08,7.03,7.05,740000.0,5.7075,5.7075,5.6672,5.6833,740000.0
2009-04-24 12:30:00,7.05,7.09,7.04,7.08,1136000.0,5.6833,5.7155,5.6752,5.7075,1136000.0
2009-04-24 13:00:00,7.07,7.09,7.06,7.07,647200.0,5.6994,5.7155,5.6914,5.6994,647200.0
2009-04-24 13:30:00,7.07,7.07,7.03,7.05,955200.0,5.6994,5.6994,5.6672,5.6833,955200.0
2009-04-24 14:00:00,7.05,7.09,6.99,7.05,3356000.0,5.6833,5.7155,5.6349,5.6833,3356000.0
2009-04-24 14:30:00,7.05,7.13,7.04,7.12,1790400.0,5.6833,5.7478,5.6752,5.7397,1790400.0
2009-04-24 15:00:00,7.12,7.13,7.06,7.06,1360400.0,5.7397,5.7478,5.6914,5.6914,1360400.0
2009-04-24 15:30:00,7.06,7.09,6.99,7.03,2728400.0,5.6914,5.7155,5.6349,5.6672,2728400.0
2009-04-27 09:30:00,6.94,6.98,6.85,6.87,1720400.0,5.5946,5.6269,5.5221,5.5382,1720400.0
2009-04-27 10:00:00,6.87,6.93,6.82,6.92,1968000.0,5.5382,5.5866,5.4979,5.5785,1968000.0
2009-04-27 10:30:00,6.92,6.94,6.86,6.93,1414800.0,5.5785,5.5946,5.5301,5.5866,1414800.0
2009-04-27 11:00:00,6.93,6.96,6.87,6.89,1937200.0,5.5866,5.6107,5.5382,5.5543,1937200.0
2009-04-27 11:30:00,6.89,6.91,6.86,6.9,968800.0,5.5543,5.5704,5.5301,5.5624,968800.0
2009-04-27 12:00:00,6.9,6.92,6.86,6.87,770000.0,5.5624,5.5785,5.5301,5.5382,770000.0
2009-04-27 12:30:00,6.87,6.87,6.8,6.82,1164000.0,5.5382,5.5382,5.4818,5.4979,1164000.0
2009-04-27 13:00:00,6.82,6.82,6.74,6.75,2107200.0,5.4979,5.4979,5.4334,5.4414,2107200.0
2009-04-27 13:30:00,6.75,6.75,6.67,6.7,1809200.0,5.4414,5.4414,5.377,5.4011,1809200.0
2009-04-27 14:00:00,6.7,6.7,6.66,6.69,2167200.0,5.4011,5.4011,5.3689,5.3931,2167200.0
2009-04-27 14:30:00,6.69,6.75,6.69,6.75,1743600.0,5.3931,5.4414,5.3931,5.4414,1743600.0
2009-04-27 15:00:00,6.75,6.75,6.67,6.72,3923600.0,5.4414,5.4414,5.377,5.4173,3923600.0
2009-04-27 15:30:00,6.72,6.78,6.69,6.75,8214000.0,5.4173,5.4656,5.3931,5.4414,8214000.0
2009-04-28 09:30:00,6.75,6.86,6.7,6.85,2963200.0,5.4414,5.5301,5.4011,5.5221,2963200.0
2009-04-28 10:00:00,6.85,7.0,6.85,6.97,2727200.0,5.5221,5.643,5.5221,5.6188,2727200.0
2009-04-28 10:30:00,6.97,7.0,6.92,6.93,1936000.0,5.6188,5.643,5.5785,5.5866,1936000.0
2009-04-28 11:00:00,6.93,6.97,6.92,6.94,2458000.0,5.5866,5.6188,5.5785,5.5946,2458000.0
2009-04-28 11:30:00,6.94,6.97,6.86,6.9,2059200.0,5.5946,5.6188,5.5301,5.5624,2059200.0
2009-04-28 12:00:00,6.9,6.99,6.89,6.98,2247200.0,5.5624,5.6349,5.5543,5.6269,2247200.0
2009-04-28 12:30:00,6.98,7.01,6.96,7.0,1830400.0,5.6269,5.651,5.6107,5.643,1830400.0
2009-04-28 13:00:00,7.0,7.0,6.95,6.96,2161600.0,5.643,5.643,5.6027,5.6107,2161600.0
2009-04-28 13:30:00,6.96,7.01,6.95,6.95,1765200.0,5.6107,5.651,5.6027,5.6027,1765200.0
2009-04-28 14:00:00,6.96,7.01,6.96,7.01,2429200.0,5.6107,5.651,5.6107,5.651,2429200.0
2009-04-28 14:30:00,7.01,7.04,7.0,7.02,3087600.0,5.651,5.6752,5.643,5.6591,3087600.0
2009-04-28 15:00:00,7.02,7.04,6.99,6.99,2778000.0,5.6591,5.6752,5.6349,5.6349,2778000.0
2009-04-28 15:30:00,7.0,7.0,6.97,6.98,4877200.0,5.643,5.643,5.6188,5.6269,4877200.0
2009-04-29 09:30:00,7.04,7.13,6.99,7.08,3408000.0,5.6752,5.7478,5.6349,5.7075,3408000.0
2009-04-29 10:00:00,7.08,7.09,7.04,7.07,2230000.0,5.7075,5.7155,5.6752,5.6994,2230000.0
2009-04-29 10:30:00,7.07,7.08,7.02,7.02,1473200.0,5.6994,5.7075,5.6591,5.6591,1473200.0
2009-04-29 11:00:00,7.02,7.05,7.01,7.05,1649600.0,5.6591,5.6833,5.651,5.6833,1649600.0
2009-04-29 11:30:00,7.05,7.06,7.01,7.04,2200000.0,5.6833,5.6914,5.651,5.6752,2200000.0
2009-04-29 12:00:00,7.04,7.05,6.99,7.0,1031200.0,5.6752,5.6833,5.6349,5.643,1031200.0
2009-04-29 12:30:00,7.0,7.0,6.98,7.0,575600.0,5.643,5.643,5.6269,5.643,575600.0
2009-04-29 13:00:00,7.0,7.02,6.98,7.02,1894000.0,5.643,5.6591,5.6269,5.6591,1894000.0
2009-04-29 13:30:00,7.02,7.02,6.98,7.0,1919600.0,5.6591,5.6591,5.6269,5.643,1919600.0
2009-04-29 14:00:00,7.0,7.04,6.98,7.02,2069200.0,5.643,5.6752,5.6269,5.6591,2069200.0
2009-04-29 14:30:00,7.02,7.07,6.96,6.98,2037600.0,5.6591,5.6994,5.6107,5.6269,2037600.0
2009-04-29 15:00:00,6.98,6.99,6.93,6.94,2521200.0,5.6269,5.6349,5.5866,5.5946,2521200.0
2009-04-29 15:30:00,6.95,6.95,6.86,6.9,5464000.0,5.6027,5.6027,5.5301,5.5624,5464000.0
2009-04-30 09:30:00,6.99,7.09,6.95,7.01,3198800.0,5.6349,5.7155,5.6027,5.651,3198800.0
2009-04-30 10:00:00,7.01,7.06,6.99,7.05,3206800.0,5.651,5.6914,5.6349,5.6833,3206800.0
2009-04-30 10:30:00,7.05,7.08,6.98,7.03,3788000.0,5.6833,5.7075,5.6269,5.6672,3788000.0
2009-04-30 11:00:00,7.03,7.04,6.97,6.99,2684800.0,5.6672,5.6752,5.6188,5.6349,2684800.0
2009-04-30 11:30:00,7.0,7.01,6.92,6.94,4236000.0,5.643,5.651,5.5785,5.5946,4236000.0
2009-04-30 12:00:00,6.93,6.96,6.92,6.96,2248800.0,5.5866,5.6107,5.5785,5.6107,2248800.0
2009-04-30 12:30:00,6.96,6.96,6.89,6.93,1433600.0,5.6107,5.6107,5.5543,5.5866,1433600.0
2009-04-30 13:00:00,6.93,6.96,6.87,6.9,2590000.0,5.5866,5.6107,5.5382,5.5624,2590000.0
2009-04-30 13:30:00,6.9,6.96,6.89,6.95,1668000.0,5.5624,5.6107,5.5543,5.6027,1668000.0
2009-04-30 14:00:00,6.95,7.01,6.93,6.99,2485600.0,5.6027,5.651,5.5866,5.6349,2485600.0
2009-04-30 14:30:00,6.99,7.02,6.94,7.0,2996800.0,5.6349,5.6591,5.5946,5.643,2996800.0
2009-04-30 15:00:00,7.0,7.01,6.94,7.0,3560800.0,5.643,5.651,5.5946,5.643,3560800.0
2009-04-30 15:30:00,7.0,7.02,6.98,6.99,5721200.0,5.643,5.6591,5.6269,5.6349,5721200.0
2009-05-01 09:30:00,6.98,7.05,6.85,7.04,2161600.0,5.6269,5.6833,5.5221,5.6752,2161600.0
2009-05-01 10:00:00,7.04,7.04,6.93,6.94,2662800.0,5.6752,5.6752,5.5866,5.5946,2662800.0
2009-05-01 10:30:00,6.94,6.98,6.93,6.96,1300400.0,5.5946,5.6269,5.5866,5.6107,1300400.0
2009-05-01 11:00:00,6.96,7.0,6.93,6.99,1516400.0,5.6107,5.643,5.5866,5.6349,1516400.0
2009-05-01 11:30:00,6.99,6.99,6.93,6.93,1012400.0,5.6349,5.6349,5.5866,5.5866,1012400.0
2009-05-01 12:00:00,6.93,6.98,6.92,6.93,1170800.0,5.5866,5.6269,5.5785,5.5866,1170800.0
2009-05-01 12:30:00,6.93,7.0,6.93,6.98,1560000.0,5.5866,5.643,5.5866,5.6269,1560000.0
2009-05-01 13:00:00,6.98,7.01,6.96,7.0,1178400.0,5.6269,5.651,5.6107,5.643,1178400.0
2009-05-01 13:30:00,7.0,7.04,6.99,7.02,1583600.0,5.643,5.6752,5.6349,5.6591,1583600.0
2009-05-01 14:00:00,7.02,7.04,7.01,7.02,1704800.0,5.6591,5.6752,5.651,5.6591,1704800.0
2009-05-01 14:30:00,7.02,7.03,6.99,6.99,1512400.0,5.6591,5.6672,5.6349,5.6349,1512400.0
2009-05-01 15:00:00,6.99,7.0,6.93,6.96,2531200.0,5.6349,5.643,5.5866,5.6107,2531200.0
2009-05-01 15:30:00,6.96,6.96,6.93,6.96,4257200.0,5.6107,5.6107,5.5866,5.6107,4257200.0
2009-05-04 09:30:00,7.09,7.27,7.07,7.26,3975200.0,5.7155,5.8606,5.6994,5.8526,3975200.0
2009-05-04 10:00:00,7.26,7.33,7.21,7.25,2428400.0,5.8526,5.909,5.8123,5.8445,2428400.0
2009-05-04 10:30:00,7.25,7.26,7.23,7.24,2100800.0,5.8445,5.8526,5.8284,5.8365,2100800.0
2009-05-04 11:00:00,7.24,7.27,7.23,7.26,1562800.0,5.8365,5.8606,5.8284,5.8526,1562800.0
2009-05-04 11:30:00,7.26,7.26,7.22,7.23,734800.0,5.8526,5.8526,5.8203,5.8284,734800.0
2009-05-04 12:00:00,7.23,7.27,7.23,7.25,1530000.0,5.8284,5.8606,5.8284,5.8445,1530000.0
2009-05-04 12:30:00,7.25,7.25,7.23,7.25,1340800.0,5.8445,5.8445,5.8284,5.8445,1340800.0
2009-05-04 13:00:00,7.25,7.28,7.25,7.27,1161600.0,5.8445,5.8687,5.8445,5.8606,1161600.0
2009-05-04 13:30:00,7.27,7.28,7.24,7.25,1486400.0,5.8606,5.8687,5.8365,5.8445,1486400.0
2009-05-04 14:00:00,7.25,7.27,7.23,7.26,1824000.0,5.8445,5.8606,5.8284,5.8526,1824000.0
2009-05-04 14:30:00,7.26,7.27,7.22,7.23,1999600.0,5.8526,5.8606,5.8203,5.8284,1999600.0
2009-05-04 15:00:00,7.24,7.26,7.24,7.25,2684800.0,5.8365,5.8526,5.8365,5.8445,2684800.0
2009-05-04 15:30:00,7.25,7.27,7.22,7.25,5830400.0,5.8445,5.8606,5.8203,5.8445,5830400.0
2009-05-05 09:30:00,7.22,7.3,7.18,7.3,1616800.0,5.8203,5.8848,5.7881,5.8848,1616800.0
2009-05-05 10:00:00,7.3,7.31,7.24,7.25,1832400.0,5.8848,5.8929,5.8365,5.8445,1832400.0
2009-05-05 10:30:00,7.25,7.29,7.21,7.22,922800.0,5.8445,5.8768,5.8123,5.8203,922800.0
2009-05-05 11:00:00,7.22,7.27,7.22,7.25,904000.0,5.8203,5.8606,5.8203,5.8445,904000.0
2009-05-05 11:30:00,7.25,7.3,7.24,7.29,2563200.0,5.8445,5.8848,5.8365,5.8768,2563200.0
2009-05-05 12:00:00,7.29,7.3,7.25,7.26,1086000.0,5.8768,5.8848,5.8445,5.8526,1086000.0
2009-05-05 12:30:00,7.26,7.27,7.21,7.21,786800.0,5.8526,5.8606,5.8123,5.8123,786800.0
2009-05-05 13:00:00,7.21,7.25,7.21,7.22,679200.0,5.8123,5.8445,5.8123,5.8203,679200.0
2009-05-05 13:30:00,7.22,7.25,7.22,7.24,906400.0,5.8203,5.8445,5.8203,5.8365,906400.0
2009-05-05 14:00:00,7.24,7.28,7.18,7.2,1515200.0,5.8365,5.8687,5.7881,5.8042,1515200.0
2009-05-05 14:30:00,7.19,7.24,7.19,7.22,1178400.0,5.7962,5.8365,5.7962,5.8203,1178400.0
2009-05-05 15:00:00,7.22,7.26,7.21,7.24,1604400.0,5.8203,5.8526,5.8123,5.8365,1604400.0
2009-05-05 15:30:00,7.24,7.27,7.24,7.26,3660000.0,5.8365,5.8606,5.8365,5.8526,3660000.0
2009-05-06 09:30:00,7.32,7.37,7.23,7.32,2362800.0,5.9009,5.9413,5.8284,5.9009,2362800.0
2009-05-06 10:00:00,7.32,7.33,7.21,7.22,2288400.0,5.9009,5.909,5.8123,5.8203,2288400.0
2009-05-06 10:30:00,7.22,7.23,7.12,7.13,2593200.0,5.8203,5.8284,5.7397,5.7478,2593200.0
2009-05-06 11:00:00,7.13,7.14,7.08,7.1,1777600.0,5.7478,5.7558,5.7075,5.7236,1777600.0
2009-05-06 11:30:00,7.1,7.18,7.09,7.18,1205200.0,5.7236,5.7881,5.7155,5.7881,1205200.0
2009-05-06 12:00:00,7.18,7.19,7.17,7.19,655600.0,5.7881,5.7962,5.78,5.7962,655600.0
2009-05-06 12:30:00,7.19,7.19,7.11,7.12,820800.0,5.7962,5.7962,5.7317,5.7397,820800.0
2009-05-06 13:00:00,7.12,7.13,7.06,7.06,536000.0,5.7397,5.7478,5.6914,5.6914,536000.0
2009-05-06 13:30:00,7.06,7.12,7.06,7.12,1667600.0,5.6914,5.7397,5.6914,5.7397,1667600.0
2009-05-06 14:00:00,7.12,7.15,7.1,7.15,1233600.0,5.7397,5.7639,5.7236,5.7639,1233600.0
2009-05-06 14:30:00,7.15,7.17,7.11,7.11,1777200.0,5.7639,5.78,5.7317,5.7317,1777200.0
2009-05-06 15:00:00,7.11,7.13,7.08,7.1,3052800.0,5.7317,5.7478,5.7075,5.7236,3052800.0
2009-05-06 15:30:00,7.09,7.14,7.06,7.13,3636800.0,5.7155,5.7558,5.6914,5.7478,3636800.0
2009-05-07 09:30:00,7.35,7.35,7.08,7.17,6371200.0,5.9251,5.9251,5.7075,5.78,6371200.0
2009-05-07 10:00:00,7.18,7.22,7.13,7.15,4713600.0,5.7881,5.8203,5.7478,5.7639,4713600.0
2009-05-07 10:30:00,7.15,7.18,7.1,7.16,2112400.0,5.7639,5.7881,5.7236,5.772,2112400.0
2009-05-07 11:00:00,7.16,7.18,7.13,7.14,1403600.0,5.772,5.7881,5.7478,5.7558,1403600.0
2009-05-07 11:30:00,7.14,7.2,7.13,7.19,2018000.0,5.7558,5.8042,5.7478,5.7962,2018000.0
2009-05-07 12:00:00,7.19,7.19,7.15,7.16,1874400.0,5.7962,5.7962,5.7639,5.772,1874400.0
2009-05-07 12:30:00,7.16,7.2,7.16,7.18,987200.0,5.772,5.8042,5.772,5.7881,987200.0
2009-05-07 13:00:00,7.18,7.18,7.13,7.15,1142800.0,5.7881,5.7881,5.7478,5.7639,1142800.0
2009-05-07 13:30:00,7.15,7.18,7.14,7.17,1523200.0,5.7639,5.7881,5.7558,5.78,1523200.0
2009-05-07 14:00:00,7.17,7.18,7.13,7.17,1824000.0,5.78,5.7881,5.7478,5.78,1824000.0
2009-05-07 14:30:00,7.17,7.2,7.12,7.19,2338800.0,5.78,5.8042,5.7397,5.7962,2338800.0
2009-05-07 15:00:00,7.2,7.21,7.16,7.18,3448000.0,5.8042,5.8123,5.772,5.7881,3448000.0
2009-05-07 15:30:00,7.17,7.17,7.12,7.15,4919600.0,5.78,5.78,5.7397,5.7639,4919600.0
2009-05-08 09:30:00,7.23,7.25,7.1,7.1,2329200.0,5.8284,5.8445,5.7236,5.7236,2329200.0
2009-05-08 10:00:00,7.1,7.1,6.95,7.01,2774400.0,5.7236,5.7236,5.6027,5.651,2774400.0
2009-05-08 10:30:00,7.01,7.04,6.97,7.01,2133600.0,5.651,5.6752,5.6188,5.651,2133600.0
2009-05-08 11:00:00,7.01,7.04,7.0,7.0,1442800.0,5.651,5.6752,5.643,5.643,1442800.0
2009-05-08 11:30:00,7.0,7.04,6.99,7.04,1245600.0,5.643,5.6752,5.6349,5.6752,1245600.0
2009-05-08 12:00:00,7.04,7.08,7.03,7.03,1646800.0,5.6752,5.7075,5.6672,5.6672,1646800.0
2009-05-08 12:30:00,7.03,7.08,7.01,7.07,1492400.0,5.6672,5.7075,5.651,5.6994,1492400.0
2009-05-08 13:00:00,7.07,7.09,7.05,7.07,1070400.0,5.6994,5.7155,5.6833,5.6994,1070400.0
2009-05-08 13:30:00,7.07,7.08,7.03,7.04,1008800.0,5.6994,5.7075,5.6672,5.6752,1008800.0
2009-05-08 14:00:00,7.04,7.07,7.03,7.04,2496000.0,5.6752,5.6994,5.6672,5.6752,2496000.0
2009-05-08 14:30:00,7.04,7.05,7.01,7.04,2145600.0,5.6752,5.6833,5.651,5.6752,2145600.0
2009-05-08 15:00:00,7.04,7.06,6.98,6.98,2647200.0,5.6752,5.6914,5.6269,5.6269,2647200.0
2009-05-08 15:30:00,6.98,7.02,6.97,7.01,5342800.0,5.6269,5.6591,5.6188,5.651,5342800.0
2009-05-11 09:30:00,7.0,7.0,6.78,6.84,2760400.0,5.643,5.643,5.4656,5.514,2760400.0
2009-05-11 10:00:00,6.84,6.9,6.81,6.86,3436400.0,5.514,5.5624,5.4898,5.5301,3436400.0
2009-05-11 10:30:00,6.86,6.91,6.86,6.89,2315200.0,5.5301,5.5704,5.5301,5.5543,2315200.0
2009-05-11 11:00:00,6.89,6.93,6.86,6.9,1962000.0,5.5543,5.5866,5.5301,5.5624,1962000.0
2009-05-11 11:30:00,6.9,6.91,6.86,6.87,2085200.0,5.5624,5.5704,5.5301,5.5382,2085200.0
2009-05-11 12:00:00,6.87,6.95,6.87,6.94,1312000.0,5.5382,5.6027,5.5382,5.5946,1312000.0
2009-05-11 12:30:00,6.94,6.97,6.92,6.93,1082800.0,5.5946,5.6188,5.5785,5.5866,1082800.0
2009-05-11 13:00:00,6.93,7.0,6.91,6.99,972000.0,5.5866,5.643,5.5704,5.6349,972000.0
2009-05-11 13:30:00,6.99,7.05,6.98,7.02,1494400.0,5.6349,5.6833,5.6269,5.6591,1494400.0
2009-05-11 14:00:00,7.02,7.02,6.99,7.01,1924400.0,5.6591,5.6591,5.6349,5.651,1924400.0
2009-05-11 14:30:00,7.01,7.03,7.0,7.0,1512800.0,5.651,5.6672,5.643,5.643,1512800.0
2009-05-11 15:00:00,7.0,7.03,7.0,7.02,2044400.0,5.643,5.6672,5.643,5.6591,2044400.0
2009-05-11 15:30:00,7.02,7.02,6.95,6.97,3993200.0,5.6591,5.6591,5.6027,5.6188,3993200.0
2009-05-12 09:30:00,7.21,7.26,7.03,7.08,6046800.0,5.837,5.8775,5.6913,5.7317,6046800.0
2009-05-12 10:00:00,7.08,7.08,6.97,6.98,5298400.0,5.7317,5.7317,5.6427,5.6508,5298400.0
2009-05-12 10:30:00,6.98,7.01,6.91,7.0,4002400.0,5.6508,5.6751,5.5941,5.667,4002400.0
2009-05-12 11:00:00,7.0,7.02,6.93,6.95,2724000.0,5.667,5.6832,5.6103,5.6265,2724000.0
2009-05-12 11:30:00,6.95,7.05,6.95,7.04,2938400.0,5.6265,5.7074,5.6265,5.6994,2938400.0
2009-05-12 12:00:00,7.04,7.06,7.0,7.06,4576000.0,5.6994,5.7155,5.667,5.7155,4576000.0
2009-05-12 12:30:00,7.06,7.08,7.04,7.04,2458400.0,5.7155,5.7317,5.6994,5.6994,2458400.0
2009-05-12 13:00:00,7.04,7.05,7.0,7.01,2179200.0,5.6994,5.7074,5.667,5.6751,2179200.0
2009-05-12 13:30:00,7.01,7.05,6.99,7.02,1730000.0,5.6751,5.7074,5.6589,5.6832,1730000.0
2009-05-12 14:00:00,7.02,7.06,7.0,7.05,2512400.0,5.6832,5.7155,5.667,5.7074,2512400.0
2009-05-12 14:30:00,7.05,7.11,7.03,7.07,3388800.0,5.7074,5.756,5.6913,5.7236,3388800.0
2009-05-12 15:00:00,7.07,7.12,7.05,7.1,4028000.0,5.7236,5.7641,5.7074,5.7479,4028000.0
2009-05-12 15:30:00,7.1,7.11,7.06,7.06,5067200.0,5.7479,5.756,5.7155,5.7155,5067200.0
2009-05-13 09:30:00,6.87,6.96,6.83,6.92,2224000.0,5.5617,5.6346,5.5293,5.6022,2224000.0
2009-05-13 10:00:00,6.92,6.96,6.87,6.92,2205600.0,5.6022,5.6346,5.5617,5.6022,2205600.0
2009-05-13 10:30:00,6.93,6.93,6.88,6.89,2379200.0,5.6103,5.6103,5.5698,5.5779,2379200.0
2009-05-13 11:00:00,6.88,6.93,6.88,6.92,1966800.0,5.5698,5.6103,5.5698,5.6022,1966800.0
2009-05-13 11:30:00,6.92,6.92,6.86,6.88,1456000.0,5.6022,5.6022,5.5536,5.5698,1456000.0
2009-05-13 12:00:00,6.88,6.92,6.87,6.89,1951600.0,5.5698,5.6022,5.5617,5.5779,1951600.0
2009-05-13 12:30:00,6.9,6.9,6.86,6.88,1576000.0,5.586,5.586,5.5536,5.5698,1576000.0
2009-05-13 13:00:00,6.87,6.9,6.86,6.86,2132400.0,5.5617,5.586,5.5536,5.5536,2132400.0
2009-05-13 13:30:00,6.86,6.92,6.86,6.92,2964000.0,5.5536,5.6022,5.5536,5.6022,2964000.0
2009-05-13 14:00:00,6.91,6.92,6.88,6.9,3059600.0,5.5941,5.6022,5.5698,5.586,3059600.0
2009-05-13 14:30:00,6.9,6.92,6.89,6.9,2108800.0,5.586,5.6022,5.5779,5.586,2108800.0
2009-05-13 15:00:00,6.9,6.95,6.88,6.92,4294800.0,5.586,5.6265,5.5698,5.6022,4294800.0
2009-05-13 15:30:00,6.92,6.95,6.89,6.9,7237600.0,5.6022,5.6265,5.5779,5.586,7237600.0
2009-05-14 09:30:00,6.9,7.08,6.81,6.84,3041200.0,5.586,5.7317,5.5132,5.5374,3041200.0
2009-05-14 10:00:00,6.84,6.92,6.82,6.82,3216000.0,5.5374,5.6022,5.5212,5.5212,3216000.0
2009-05-14 10:30:00,6.83,6.91,6.82,6.89,2128800.0,5.5293,5.5941,5.5212,5.5779,2128800.0
2009-05-14 11:00:00,6.89,6.89,6.84,6.85,3177200.0,5.5779,5.5779,5.5374,5.5455,3177200.0
2009-05-14 11:30:00,6.85,6.87,6.84,6.86,1124800.0,5.5455,5.5617,5.5374,5.5536,1124800.0
2009-05-14 12:00:00,6.86,6.87,6.84,6.85,1106400.0,5.5536,5.5617,5.5374,5.5455,1106400.0
2009-05-14 12:30:00,6.85,6.86,6.82,6.82,2003200.0,5.5455,5.5536,5.5212,5.5212,2003200.0
2009-05-14 13:00:00,6.82,6.83,6.75,6.75,1566800.0,5.5212,5.5293,5.4646,5.4646,1566800.0
2009-05-14 13:30:00,6.75,6.77,6.72,6.76,2460800.0,5.4646,5.4808,5.4403,5.4727,2460800.0
2009-05-14 14:00:00,6.76,6.77,6.74,6.74,1602800.0,5.4727,5.4808,5.4565,5.4565,1602800.0
2009-05-14 14:30:00,6.74,6.77,6.73,6.77,2326400.0,5.4565,5.4808,5.4484,5.4808,2326400.0
2009-05-14 15:00:00,6.77,6.78,6.75,6.76,2708400.0,5.4808,5.4889,5.4646,5.4727,2708400.0
2009-05-14 15:30:00,6.76,6.76,6.71,6.71,5605600.0,5.4727,5.4727,5.4322,5.4322,5605600.0
2009-05-15 09:30:00,6.7,6.84,6.7,6.71,4225600.0,5.4241,5.5374,5.4241,5.4322,4225600.0
2009-05-15 10:00:00,6.71,6.82,6.69,6.79,3445600.0,5.4322,5.5212,5.416,5.497,3445600.0
2009-05-15 10:30:00,6.79,6.8,6.77,6.78,2494000.0,5.497,5.5051,5.4808,5.4889,2494000.0
2009-05-15 11:00:00,6.79,6.79,6.73,6.75,1801200.0,5.497,5.497,5.4484,5.4646,1801200.0
2009-05-15 11:30:00,6.76,6.77,6.7,6.7,1475200.0,5.4727,5.4808,5.4241,5.4241,1475200.0
2009-05-15 12:00:00,6.7,6.76,6.7,6.75,1364400.0,5.4241,5.4727,5.4241,5.4646,1364400.0
2009-05-15 12:30:00,6.75,6.77,6.71,6.72,1448800.0,5.4646,5.4808,5.4322,5.4403,1448800.0
2009-05-15 13:00:00,6.72,6.72,6.66,6.68,886400.0,5.4403,5.4403,5.3917,5.4079,886400.0
2009-05-15 13:30:00,6.68,6.71,6.66,6.7,1118000.0,5.4079,5.4322,5.3917,5.4241,1118000.0
2009-05-15 14:00:00,6.7,6.74,6.69,6.74,1396000.0,5.4241,5.4565,5.416,5.4565,1396000.0
2009-05-15 14:30:00,6.74,6.74,6.69,6.7,1714000.0,5.4565,5.4565,5.416,5.4241,1714000.0
2009-05-15 15:00:00,6.7,6.75,6.7,6.74,2106800.0,5.4241,5.4646,5.4241,5.4565,2106800.0
2009-05-15 15:30:00,6.74,6.74,6.7,6.72,4118400.0,5.4565,5.4565,5.4241,5.4403,4118400.0
2009-05-18 09:30:00,6.81,6.93,6.79,6.87,3060400.0,5.5132,5.6103,5.497,5.5617,3060400.0
2009-05-18 10:00:00,6.87,6.88,6.77,6.86,2011600.0,5.5617,5.5698,5.4808,5.5536,2011600.0
2009-05-18 10:30:00,6.86,6.94,6.8,6.91,4744800.0,5.5536,5.6184,5.5051,5.5941,4744800.0
2009-05-18 11:00:00,6.91,6.93,6.87,6.88,1875600.0,5.5941,5.6103,5.5617,5.5698,1875600.0
2009-05-18 11:30:00,6.89,6.92,6.87,6.87,1539600.0,5.5779,5.6022,5.5617,5.5617,1539600.0
2009-05-18 12:00:00,6.87,6.9,6.86,6.89,1583200.0,5.5617,5.586,5.5536,5.5779,1583200.0
2009-05-18 12:30:00,6.89,6.91,6.87,6.9,1254800.0,5.5779,5.5941,5.5617,5.586,1254800.0
2009-05-18 13:00:00,6.9,6.92,6.88,6.9,1092400.0,5.586,5.6022,5.5698,5.586,1092400.0
2009-05-18 13:30:00,6.9,6.95,6.89,6.91,1862000.0,5.586,5.6265,5.5779,5.5941,1862000.0
2009-05-18 14:00:00,6.92,6.95,6.91,6.93,1693200.0,5.6022,5.6265,5.5941,5.6103,1693200.0
2009-05-18 14:30:00,6.93,6.95,6.93,6.94,1712400.0,5.6103,5.6265,5.6103,5.6184,1712400.0
2009-05-18 15:00:00,6.94,6.97,6.93,6.94,2697600.0,5.6184,5.6427,5.6103,5.6184,2697600.0
2009-05-18 15:30:00,6.94,6.99,6.93,6.99,7818400.0,5.6184,5.6589,5.6103,5.6589,7818400.0
2009-05-19 09:30:00,7.18,7.28,7.12,7.18,7566000.0,5.8127,5.8936,5.7641,5.8127,7566000.0
2009-05-19 10:00:00,7.18,7.24,7.18,7.23,5458800.0,5.8127,5.8613,5.8127,5.8532,5458800.0
2009-05-19 10:30:00,7.23,7.3,7.21,7.23,4354800.0,5.8532,5.9098,5.837,5.8532,4354800.0
2009-05-19 11:00:00,7.23,7.28,7.22,7.26,5687200.0,5.8532,5.8936,5.8451,5.8775,5687200.0
2009-05-19 11:30:00,7.26,7.33,7.25,7.26,4487200.0,5.8775,5.9341,5.8694,5.8775,4487200.0
2009-05-19 12:00:00,7.26,7.27,7.24,7.26,2314000.0,5.8775,5.8856,5.8613,5.8775,2314000.0
2009-05-19 12:30:00,7.26,7.28,7.25,7.25,1498000.0,5.8775,5.8936,5.8694,5.8694,1498000.0
2009-05-19 13:00:00,7.25,7.27,7.25,7.27,2050400.0,5.8694,5.8856,5.8694,5.8856,2050400.0
2009-05-19 13:30:00,7.27,7.28,7.25,7.27,2039600.0,5.8856,5.8936,5.8694,5.8856,2039600.0
2009-05-19 14:00:00,7.27,7.27,7.23,7.27,1406000.0,5.8856,5.8856,5.8532,5.8856,1406000.0
2009-05-19 14:30:00,7.27,7.31,7.26,7.29,3687200.0,5.8856,5.9179,5.8775,5.9017,3687200.0
2009-05-19 15:00:00,7.29,7.29,7.23,7.28,3826000.0,5.9017,5.9017,5.8532,5.8936,3826000.0
2009-05-19 15:30:00,7.28,7.29,7.25,7.27,4940400.0,5.8936,5.9017,5.8694,5.8856,4940400.0
2009-05-20 09:30:00,7.33,7.34,7.2,7.3,3592800.0,5.9341,5.9422,5.8289,5.9098,3592800.0
2009-05-20 10:00:00,7.3,7.31,7.24,7.25,2987200.0,5.9098,5.9179,5.8613,5.8694,2987200.0
2009-05-20 10:30:00,7.25,7.28,7.16,7.2,3186800.0,5.8694,5.8936,5.7965,5.8289,3186800.0
2009-05-20 11:00:00,7.2,7.21,7.11,7.12,2000400.0,5.8289,5.837,5.756,5.7641,2000400.0
2009-05-20 11:30:00,7.12,7.17,7.11,7.14,3123600.0,5.7641,5.8046,5.756,5.7803,3123600.0
2009-05-20 12:00:00,7.14,7.18,7.13,7.14,1746400.0,5.7803,5.8127,5.7722,5.7803,1746400.0
2009-05-20 12:30:00,7.14,7.15,7.06,7.06,3275200.0,5.7803,5.7884,5.7155,5.7155,3275200.0
2009-05-20 13:00:00,7.06,7.11,7.05,7.09,2731600.0,5.7155,5.756,5.7074,5.7398,2731600.0
2009-05-20 13:30:00,7.09,7.17,7.09,7.17,1665600.0,5.7398,5.8046,5.7398,5.8046,1665600.0
2009-05-20 14:00:00,7.16,7.18,7.09,7.15,2346400.0,5.7965,5.8127,5.7398,5.7884,2346400.0
2009-05-20 14:30:00,7.15,7.19,7.1,7.14,1765600.0,5.7884,5.8208,5.7479,5.7803,1765600.0
2009-05-20 15:00:00,7.14,7.14,7.07,7.1,2642400.0,5.7803,5.7803,5.7236,5.7479,2642400.0
2009-05-20 15:30:00,7.1,7.1,7.03,7.08,4330000.0,5.7479,5.7479,5.6913,5.7317,4330000.0
2009-05-21 09:30:00,7.0,7.2,6.91,7.1,5195200.0,5.667,5.8289,5.5941,5.7479,5195200.0
2009-05-21 10:00:00,7.1,7.14,7.04,7.06,1779200.0,5.7479,5.7803,5.6994,5.7155,1779200.0
2009-05-21 10:30:00,7.06,7.14,7.05,7.08,1329600.0,5.7155,5.7803,5.7074,5.7317,1329600.0
2009-05-21 11:00:00,7.08,7.1,7.04,7.06,1038400.0,5.7317,5.7479,5.6994,5.7155,1038400.0
2009-05-21 11:30:00,7.06,7.13,7.05,7.12,1090400.0,5.7155,5.7722,5.7074,5.7641,1090400.0
2009-05-21 12:00:00,7.11,7.12,7.08,7.09,746000.0,5.756,5.7641,5.7317,5.7398,746000.0
2009-05-21 12:30:00,7.1,7.14,7.08,7.12,991200.0,5.7479,5.7803,5.7317,5.7641,991200.0
2009-05-21 13:00:00,7.12,7.13,7.06,7.07,774400.0,5.7641,5.7722,5.7155,5.7236,774400.0
2009-05-21 13:30:00,7.07,7.11,7.05,7.08,1318800.0,5.7236,5.756,5.7074,5.7317,1318800.0
2009-05-21 14:00:00,7.08,7.11,7.02,7.06,2216800.0,5.7317,5.756,5.6832,5.7155,2216800.0
2009-05-21 14:30:00,7.06,7.07,7.0,7.02,1632800.0,5.7155,5.7236,5.667,5.6832,1632800.0
2009-05-21 15:00:00,7.02,7.04,7.0,7.02,1993600.0,5.6832,5.6994,5.667,5.6832,1993600.0
2009-05-21 15:30:00,7.02,7.06,7.01,7.05,3080800.0,5.6832,5.7155,5.6751,5.7074,3080800.0
2009-05-22 09:30:00,7.02,7.14,6.92,6.97,2420000.0,5.6832,5.7803,5.6022,5.6427,2420000.0
2009-05-22 10:00:00,6.98,7.03,6.96,7.0,2120800.0,5.6508,5.6913,5.6346,5.667,2120800.0
2009-05-22 10:30:00,7.0,7.05,6.98,7.04,1044800.0,5.667,5.7074,5.6508,5.6994,1044800.0
2009-05-22 11:00:00,7.03,7.09,7.03,7.06,932800.0,5.6913,5.7398,5.6913,5.7155,932800.0
2009-05-22 11:30:00,7.06,7.1,7.04,7.05,803600.0,5.7155,5.7479,5.6994,5.7074,803600.0
2009-05-22 12:00:00,7.05,7.08,7.04,7.04,748800.0,5.7074,5.7317,5.6994,5.6994,748800.0
2009-05-22 12:30:00,7.04,7.11,7.04,7.1,631200.0,5.6994,5.756,5.6994,5.7479,631200.0
2009-05-22 13:00:00,7.1,7.12,7.09,7.1,632400.0,5.7479,5.7641,5.7398,5.7479,632400.0
2009-05-22 13:30:00,7.1,7.11,7.06,7.07,1122400.0,5.7479,5.756,5.7155,5.7236,1122400.0
2009-05-22 14:00:00,7.07,7.12,7.07,7.1,1100000.0,5.7236,5.7641,5.7236,5.7479,1100000.0
2009-05-22 14:30:00,7.1,7.14,7.09,7.14,1303600.0,5.7479,5.7803,5.7398,5.7803,1303600.0
2009-05-22 15:00:00,7.14,7.14,7.1,7.11,1505200.0,5.7803,5.7803,5.7479,5.756,1505200.0
2009-05-22 15:30:00,7.11,7.15,7.06,7.07,2156000.0,5.756,5.7884,5.7155,5.7236,2156000.0
2009-05-26 09:30:00,6.99,7.19,6.9,7.17,3696800.0,5.6589,5.8208,5.586,5.8046,3696800.0
2009-05-26 10:00:00,7.17,7.28,7.17,7.22,3334800.0,5.8046,5.8936,5.8046,5.8451,3334800.0
2009-05-26 10:30:00,7.22,7.25,7.21,7.23,1820000.0,5.8451,5.8694,5.837,5.8532,1820000.0
2009-05-26 11:00:00,7.23,7.25,7.23,7.25,2167200.0,5.8532,5.8694,5.8532,5.8694,2167200.0
2009-05-26 11:30:00,7.25,7.28,7.23,7.26,1633600.0,5.8694,5.8936,5.8532,5.8775,1633600.0
2009-05-26 12:00:00,7.26,7.3,7.25,7.29,1094400.0,5.8775,5.9098,5.8694,5.9017,1094400.0
2009-05-26 12:30:00,7.29,7.34,7.28,7.33,1167600.0,5.9017,5.9422,5.8936,5.9341,1167600.0
2009-05-26 13:00:00,7.33,7.36,7.33,7.36,1296800.0,5.9341,5.9584,5.9341,5.9584,1296800.0
2009-05-26 13:30:00,7.36,7.38,7.35,7.37,1541200.0,5.9584,5.9746,5.9503,5.9665,1541200.0
2009-05-26 14:00:00,7.37,7.39,7.34,7.37,2024800.0,5.9665,5.9827,5.9422,5.9665,2024800.0
2009-05-26 14:30:00,7.37,7.37,7.32,7.33,2256800.0,5.9665,5.9665,5.926,5.9341,2256800.0
2009-05-26 15:00:00,7.33,7.36,7.3,7.32,2672800.0,5.9341,5.9584,5.9098,5.926,2672800.0
2009-05-26 15:30:00,7.32,7.36,7.3,7.35,4539200.0,5.926,5.9584,5.9098,5.9503,4539200.0
2009-05-27 09:30:00,7.33,7.45,7.27,7.41,2900800.0,5.9341,6.0313,5.8856,5.9989,2900800.0
2009-05-27 10:00:00,7.42,7.45,7.35,7.37,2844000.0,6.007,6.0313,5.9503,5.9665,2844000.0
2009-05-27 10:30:00,7.37,7.47,7.35,7.46,2592800.0,5.9665,6.0475,5.9503,6.0394,2592800.0
2009-05-27 11:00:00,7.46,7.47,7.42,7.46,2982800.0,6.0394,6.0475,6.007,6.0394,2982800.0
2009-05-27 11:30:00,7.46,7.49,7.46,7.49,2706400.0,6.0394,6.0637,6.0394,6.0637,2706400.0
2009-05-27 12:00:00,7.49,7.52,7.46,7.5,3679600.0,6.0637,6.0879,6.0394,6.0718,3679600.0
2009-05-27 12:30:00,7.5,7.53,7.41,7.42,3879600.0,6.0718,6.096,5.9989,6.007,3879600.0
2009-05-27 13:00:00,7.42,7.46,7.42,7.43,1494000.0,6.007,6.0394,6.007,6.0151,1494000.0
2009-05-27 13:30:00,7.43,7.43,7.3,7.33,2775600.0,6.0151,6.0151,5.9098,5.9341,2775600.0
2009-05-27 14:00:00,7.33,7.35,7.29,7.31,1914000.0,5.9341,5.9503,5.9017,5.9179,1914000.0
2009-05-27 14:30:00,7.31,7.38,7.3,7.33,1770400.0,5.9179,5.9746,5.9098,5.9341,1770400.0
2009-05-27 15:00:00,7.33,7.37,7.27,7.27,3023600.0,5.9341,5.9665,5.8856,5.8856,3023600.0
2009-05-27 15:30:00,7.27,7.34,7.25,7.29,4340000.0,5.8856,5.9422,5.8694,5.9017,4340000.0
2009-05-28 09:30:00,7.31,7.39,7.12,7.12,2519200.0,5.9179,5.9827,5.7641,5.7641,2519200.0
2009-05-28 10:00:00,7.12,7.15,7.05,7.12,3286400.0,5.7641,5.7884,5.7074,5.7641,3286400.0
2009-05-28 10:30:00,7.12,7.19,7.11,7.18,1721600.0,5.7641,5.8208,5.756,5.8127,1721600.0
2009-05-28 11:00:00,7.18,7.18,7.11,7.11,2030800.0,5.8127,5.8127,5.756,5.756,2030800.0
2009-05-28 11:30:00,7.11,7.2,7.11,7.18,1010400.0,5.756,5.8289,5.756,5.8127,1010400.0
2009-05-28 12:00:00,7.18,7.19,7.12,7.14,804400.0,5.8127,5.8208,5.7641,5.7803,804400.0
2009-05-28 12:30:00,7.14,7.16,7.11,7.13,684800.0,5.7803,5.7965,5.756,5.7722,684800.0
2009-05-28 13:00:00,7.12,7.2,7.11,7.18,2064000.0,5.7641,5.8289,5.756,5.8127,2064000.0
2009-05-28 13:30:00,7.18,7.18,7.09,7.11,1241200.0,5.8127,5.8127,5.7398,5.756,1241200.0
2009-05-28 14:00:00,7.11,7.16,7.09,7.14,1170800.0,5.756,5.7965,5.7398,5.7803,1170800.0
2009-05-28 14:30:00,7.14,7.19,7.14,7.18,1526400.0,5.7803,5.8208,5.7803,5.8127,1526400.0
2009-05-28 15:00:00,7.18,7.2,7.14,7.18,2416400.0,5.8127,5.8289,5.7803,5.8127,2416400.0
2009-05-28 15:30:00,7.17,7.23,7.15,7.19,3490800.0,5.8046,5.8532,5.7884,5.8208,3490800.0
2009-05-29 09:30:00,7.26,7.38,7.13,7.25,2278800.0,5.8775,5.9746,5.7722,5.8694,2278800.0
2009-05-29 10:00:00,7.25,7.26,7.19,7.25,1613200.0,5.8694,5.8775,5.8208,5.8694,1613200.0
2009-05-29 10:30:00,7.25,7.27,7.18,7.18,2371200.0,5.8694,5.8856,5.8127,5.8127,2371200.0
2009-05-29 11:00:00,7.18,7.2,7.14,7.14,1234400.0,5.8127,5.8289,5.7803,5.7803,1234400.0
2009-05-29 11:30:00,7.15,7.2,7.14,7.18,931600.0,5.7884,5.8289,5.7803,5.8127,931600.0
2009-05-29 12:00:00,7.18,7.26,7.18,7.25,584800.0,5.8127,5.8775,5.8127,5.8694,584800.0
2009-05-29 12:30:00,7.25,7.25,7.2,7.23,635200.0,5.8694,5.8694,5.8289,5.8532,635200.0
2009-05-29 13:00:00,7.23,7.26,7.23,7.26,537200.0,5.8532,5.8775,5.8532,5.8775,537200.0
2009-05-29 13:30:00,7.26,7.29,7.25,7.26,676400.0,5.8775,5.9017,5.8694,5.8775,676400.0
2009-05-29 14:00:00,7.26,7.28,7.25,7.26,891200.0,5.8775,5.8936,5.8694,5.8775,891200.0
2009-05-29 14:30:00,7.27,7.3,7.26,7.3,1321600.0,5.8856,5.9098,5.8775,5.9098,1321600.0
2009-05-29 15:00:00,7.3,7.31,7.28,7.3,1915200.0,5.9098,5.9179,5.8936,5.9098,1915200.0
2009-05-29 15:30:00,7.3,7.38,7.28,7.38,4992800.0,5.9098,5.9746,5.8936,5.9746,4992800.0
2009-06-01 09:30:00,7.48,7.53,7.4,7.48,2546000.0,6.0556,6.096,5.9908,6.0556,2546000.0
2009-06-01 10:00:00,7.49,7.65,7.49,7.6,3578000.0,6.0637,6.1932,6.0637,6.1527,3578000.0
2009-06-01 10:30:00,7.6,7.63,7.57,7.62,2354800.0,6.1527,6.177,6.1284,6.1689,2354800.0
2009-06-01 11:00:00,7.62,7.66,7.59,7.62,1991600.0,6.1689,6.2013,6.1446,6.1689,1991600.0
2009-06-01 11:30:00,7.62,7.65,7.58,7.64,1039600.0,6.1689,6.1932,6.1365,6.1851,1039600.0
2009-06-01 12:00:00,7.64,7.7,7.64,7.69,946800.0,6.1851,6.2337,6.1851,6.2256,946800.0
2009-06-01 12:30:00,7.69,7.71,7.66,7.66,1192000.0,6.2256,6.2418,6.2013,6.2013,1192000.0
2009-06-01 13:00:00,7.66,7.67,7.64,7.66,1158000.0,6.2013,6.2094,6.1851,6.2013,1158000.0
2009-06-01 13:30:00,7.66,7.74,7.66,7.73,1568800.0,6.2013,6.2661,6.2013,6.258,1568800.0
2009-06-01 14:00:00,7.73,7.74,7.69,7.7,1935200.0,6.258,6.2661,6.2256,6.2337,1935200.0
2009-06-01 14:30:00,7.7,7.7,7.65,7.67,1840800.0,6.2337,6.2337,6.1932,6.2094,1840800.0
2009-06-01 15:00:00,7.67,7.69,7.6,7.67,2222400.0,6.2094,6.2256,6.1527,6.2094,2222400.0
2009-06-01 15:30:00,7.67,7.71,7.65,7.69,6504800.0,6.2094,6.2418,6.1932,6.2256,6504800.0
2009-06-02 09:30:00,7.7,7.73,7.64,7.73,2412400.0,6.2337,6.258,6.1851,6.258,2412400.0
2009-06-02 10:00:00,7.73,7.81,7.68,7.75,3134400.0,6.258,6.3227,6.2175,6.2741,3134400.0
2009-06-02 10:30:00,7.75,7.77,7.7,7.72,1878800.0,6.2741,6.2903,6.2337,6.2499,1878800.0
2009-06-02 11:00:00,7.72,7.74,7.68,7.71,1938400.0,6.2499,6.2661,6.2175,6.2418,1938400.0
2009-06-02 11:30:00,7.71,7.72,7.69,7.7,1708800.0,6.2418,6.2499,6.2256,6.2337,1708800.0
2009-06-02 12:00:00,7.7,7.73,7.68,7.69,1330400.0,6.2337,6.258,6.2175,6.2256,1330400.0
2009-06-02 12:30:00,7.69,7.7,7.65,7.69,2478800.0,6.2256,6.2337,6.1932,6.2256,2478800.0
2009-06-02 13:00:00,7.69,7.71,7.67,7.69,1180800.0,6.2256,6.2418,6.2094,6.2256,1180800.0
2009-06-02 13:30:00,7.69,7.7,7.66,7.7,1490000.0,6.2256,6.2337,6.2013,6.2337,1490000.0
2009-06-02 14:00:00,7.69,7.71,7.66,7.68,2072000.0,6.2256,6.2418,6.2013,6.2175,2072000.0
2009-06-02 14:30:00,7.68,7.69,7.64,7.65,3672800.0,6.2175,6.2256,6.1851,6.1932,3672800.0
2009-06-02 15:00:00,7.65,7.7,7.65,7.68,4719600.0,6.1932,6.2337,6.1932,6.2175,4719600.0
2009-06-02 15:30:00,7.67,7.7,7.65,7.67,6226400.0,6.2094,6.2337,6.1932,6.2094,6226400.0
2009-06-03 09:30:00,7.65,7.72,7.58,7.69,1634400.0,6.1932,6.2499,6.1365,6.2256,1634400.0
2009-06-03 10:00:00,7.69,7.69,7.61,7.68,2534400.0,6.2256,6.2256,6.1608,6.2175,2534400.0
2009-06-03 10:30:00,7.68,7.7,7.65,7.67,1124000.0,6.2175,6.2337,6.1932,6.2094,1124000.0
2009-06-03 11:00:00,7.67,7.71,7.64,7.71,896800.0,6.2094,6.2418,6.1851,6.2418,896800.0
2009-06-03 11:30:00,7.71,7.73,7.66,7.66,824800.0,6.2418,6.258,6.2013,6.2013,824800.0
2009-06-03 12:00:00,7.66,7.66,7.62,7.62,582800.0,6.2013,6.2013,6.1689,6.1689,582800.0
2009-06-03 12:30:00,7.62,7.67,7.62,7.65,628400.0,6.1689,6.2094,6.1689,6.1932,628400.0
2009-06-03 13:00:00,7.65,7.68,7.64,7.64,644800.0,6.1932,6.2175,6.1851,6.1851,644800.0
2009-06-03 13:30:00,7.64,7.65,7.6,7.62,1300000.0,6.1851,6.1932,6.1527,6.1689,1300000.0
2009-06-03 14:00:00,7.63,7.66,7.61,7.64,1146000.0,6.177,6.2013,6.1608,6.1851,1146000.0
2009-06-03 14:30:00,7.64,7.65,7.62,7.65,1317200.0,6.1851,6.1932,6.1689,6.1932,1317200.0
2009-06-03 15:00:00,7.65,7.65,7.61,7.61,1938800.0,6.1932,6.1932,6.1608,6.1608,1938800.0
2009-06-03 15:30:00,7.61,7.68,7.59,7.68,3227600.0,6.1608,6.2175,6.1446,6.2175,3227600.0
2009-06-04 09:30:00,7.71,7.73,7.46,7.56,2821600.0,6.2418,6.258,6.0394,6.1203,2821600.0
2009-06-04 10:00:00,7.56,7.59,7.5,7.58,2012800.0,6.1203,6.1446,6.0718,6.1365,2012800.0
2009-06-04 10:30:00,7.58,7.62,7.52,7.62,2172800.0,6.1365,6.1689,6.0879,6.1689,2172800.0
2009-06-04 11:00:00,7.62,7.64,7.57,7.57,2221600.0,6.1689,6.1851,6.1284,6.1284,2221600.0
2009-06-04 11:30:00,7.57,7.57,7.53,7.54,1296800.0,6.1284,6.1284,6.096,6.1041,1296800.0
2009-06-04 12:00:00,7.54,7.57,7.52,7.56,1002400.0,6.1041,6.1284,6.0879,6.1203,1002400.0
2009-06-04 12:30:00,7.57,7.6,7.54,7.56,1792400.0,6.1284,6.1527,6.1041,6.1203,1792400.0
2009-06-04 13:00:00,7.56,7.62,7.55,7.57,1948000.0,6.1203,6.1689,6.1122,6.1284,1948000.0
2009-06-04 13:30:00,7.57,7.61,7.56,7.57,1211200.0,6.1284,6.1608,6.1203,6.1284,1211200.0
2009-06-04 14:00:00,7.57,7.61,7.57,7.61,1195600.0,6.1284,6.1608,6.1284,6.1608,1195600.0
2009-06-04 14:30:00,7.61,7.63,7.58,7.58,1999200.0,6.1608,6.177,6.1365,6.1365,1999200.0
2009-06-04 15:00:00,7.58,7.6,7.55,7.6,3138800.0,6.1365,6.1527,6.1122,6.1527,3138800.0
2009-06-04 15:30:00,7.6,7.63,7.57,7.62,4721600.0,6.1527,6.177,6.1284,6.1689,4721600.0
2009-06-05 09:30:00,7.78,7.78,7.55,7.57,1679200.0,6.2984,6.2984,6.1122,6.1284,1679200.0
2009-06-05 10:00:00,7.57,7.63,7.5,7.6,2683200.0,6.1284,6.177,6.0718,6.1527,2683200.0
2009-06-05 10:30:00,7.61,7.68,7.6,7.66,3124000.0,6.1608,6.2175,6.1527,6.2013,3124000.0
2009-06-05 11:00:00,7.66,7.71,7.65,7.66,1700000.0,6.2013,6.2418,6.1932,6.2013,1700000.0
2009-06-05 11:30:00,7.66,7.68,7.6,7.6,1611600.0,6.2013,6.2175,6.1527,6.1527,1611600.0
2009-06-05 12:00:00,7.61,7.63,7.59,7.61,1487200.0,6.1608,6.177,6.1446,6.1608,1487200.0
2009-06-05 12:30:00,7.61,7.65,7.6,7.64,1279200.0,6.1608,6.1932,6.1527,6.1851,1279200.0
2009-06-05 13:00:00,7.64,7.65,7.59,7.62,1234000.0,6.1851,6.1932,6.1446,6.1689,1234000.0
2009-06-05 13:30:00,7.62,7.65,7.59,7.6,1355200.0,6.1689,6.1932,6.1446,6.1527,1355200.0
2009-06-05 14:00:00,7.6,7.61,7.53,7.56,1627600.0,6.1527,6.1608,6.096,6.1203,1627600.0
2009-06-05 14:30:00,7.56,7.58,7.53,7.56,2005200.0,6.1203,6.1365,6.096,6.1203,2005200.0
2009-06-05 15:00:00,7.56,7.61,7.55,7.58,1883200.0,6.1203,6.1608,6.1122,6.1365,1883200.0
2009-06-05 15:30:00,7.58,7.64,7.57,7.62,3760000.0,6.1365,6.1851,6.1284,6.1689,3760000.0
2009-06-08 09:30:00,7.61,7.65,7.55,7.56,1025600.0,6.1608,6.1932,6.1122,6.1203,1025600.0
2009-06-08 10:00:00,7.56,7.64,7.54,7.62,1217200.0,6.1203,6.1851,6.1041,6.1689,1217200.0
2009-06-08 10:30:00,7.62,7.67,7.62,7.62,1008800.0,6.1689,6.2094,6.1689,6.1689,1008800.0
2009-06-08 11:00:00,7.62,7.63,7.58,7.59,1453200.0,6.1689,6.177,6.1365,6.1446,1453200.0
2009-06-08 11:30:00,7.59,7.62,7.58,7.62,857200.0,6.1446,6.1689,6.1365,6.1689,857200.0
2009-06-08 12:00:00,7.62,7.63,7.58,7.62,810400.0,6.1689,6.177,6.1365,6.1689,810400.0
2009-06-08 12:30:00,7.62,7.67,7.62,7.66,988400.0,6.1689,6.2094,6.1689,6.2013,988400.0
2009-06-08 13:00:00,7.66,7.69,7.65,7.65,914000.0,6.2013,6.2256,6.1932,6.1932,914000.0
2009-06-08 13:30:00,7.65,7.69,7.65,7.67,791600.0,6.1932,6.2256,6.1932,6.2094,791600.0
2009-06-08 14:00:00,7.67,7.68,7.63,7.65,822400.0,6.2094,6.2175,6.177,6.1932,822400.0
2009-06-08 14:30:00,7.66,7.68,7.64,7.67,1071200.0,6.2013,6.2175,6.1851,6.2094,1071200.0
2009-06-08 15:00:00,7.67,7.75,7.66,7.72,2419600.0,6.2094,6.2741,6.2013,6.2499,2419600.0
2009-06-08 15:30:00,7.72,7.75,7.7,7.7,3657200.0,6.2499,6.2741,6.2337,6.2337,3657200.0
2009-06-09 09:30:00,7.71,7.8,7.71,7.73,1009600.0,6.2418,6.3146,6.2418,6.258,1009600.0
2009-06-09 10:00:00,7.73,7.75,7.68,7.73,1153200.0,6.258,6.2741,6.2175,6.258,1153200.0
2009-06-09 10:30:00,7.73,7.76,7.7,7.74,1036400.0,6.258,6.2822,6.2337,6.2661,1036400.0
2009-06-09 11:00:00,7.74,7.75,7.7,7.73,799200.0,6.2661,6.2741,6.2337,6.258,799200.0
2009-06-09 11:30:00,7.72,7.74,7.72,7.73,324800.0,6.2499,6.2661,6.2499,6.258,324800.0
2009-06-09 12:00:00,7.73,7.76,7.71,7.76,548800.0,6.258,6.2822,6.2418,6.2822,548800.0
2009-06-09 12:30:00,7.76,7.78,7.75,7.77,597600.0,6.2822,6.2984,6.2741,6.2903,597600.0
2009-06-09 13:00:00,7.77,7.79,7.74,7.77,872000.0,6.2903,6.3065,6.2661,6.2903,872000.0
2009-06-09 13:30:00,7.77,7.79,7.74,7.78,765600.0,6.2903,6.3065,6.2661,6.2984,765600.0
2009-06-09 14:00:00,7.78,7.78,7.75,7.77,1013600.0,6.2984,6.2984,6.2741,6.2903,1013600.0
2009-06-09 14:30:00,7.77,7.77,7.71,7.73,1482400.0,6.2903,6.2903,6.2418,6.258,1482400.0
2009-06-09 15:00:00,7.73,7.74,7.71,7.74,1190400.0,6.258,6.2661,6.2418,6.2661,1190400.0
2009-06-09 15:30:00,7.73,7.76,7.72,7.74,2193600.0,6.258,6.2822,6.2499,6.2661,2193600.0
2009-06-10 09:30:00,7.82,7.85,7.68,7.73,1358400.0,6.3308,6.3551,6.2175,6.258,1358400.0
2009-06-10 10:00:00,7.73,7.73,7.63,7.66,1497200.0,6.258,6.258,6.177,6.2013,1497200.0
2009-06-10 10:30:00,7.66,7.68,7.59,7.6,1295600.0,6.2013,6.2175,6.1446,6.1527,1295600.0
2009-06-10 11:00:00,7.6,7.63,7.59,7.62,1292800.0,6.1527,6.177,6.1446,6.1689,1292800.0
2009-06-10 11:30:00,7.61,7.62,7.59,7.6,722400.0,6.1608,6.1689,6.1446,6.1527,722400.0
2009-06-10 12:00:00,7.6,7.65,7.59,7.62,662000.0,6.1527,6.1932,6.1446,6.1689,662000.0
2009-06-10 12:30:00,7.62,7.62,7.59,7.6,680000.0,6.1689,6.1689,6.1446,6.1527,680000.0
2009-06-10 13:00:00,7.6,7.6,7.54,7.55,1131200.0,6.1527,6.1527,6.1041,6.1122,1131200.0
2009-06-10 13:30:00,7.56,7.58,7.52,7.57,1015600.0,6.1203,6.1365,6.0879,6.1284,1015600.0
2009-06-10 14:00:00,7.57,7.61,7.55,7.59,1282400.0,6.1284,6.1608,6.1122,6.1446,1282400.0
2009-06-10 14:30:00,7.59,7.63,7.57,7.6,1086800.0,6.1446,6.177,6.1284,6.1527,1086800.0
2009-06-10 15:00:00,7.6,7.61,7.56,7.58,1524800.0,6.1527,6.1608,6.1203,6.1365,1524800.0
2009-06-10 15:30:00,7.58,7.64,7.58,7.62,2673200.0,6.1365,6.1851,6.1365,6.1689,2673200.0
2009-06-11 09:30:00,7.66,7.72,7.58,7.64,2033600.0,6.2013,6.2499,6.1365,6.1851,2033600.0
2009-06-11 10:00:00,7.64,7.68,7.62,7.66,1148000.0,6.1851,6.2175,6.1689,6.2013,1148000.0
2009-06-11 10:30:00,7.65,7.66,7.58,7.59,1674800.0,6.1932,6.2013,6.1365,6.1446,1674800.0
2009-06-11 11:00:00,7.59,7.59,7.51,7.58,1538800.0,6.1446,6.1446,6.0799,6.1365,1538800.0
2009-06-11 11:30:00,7.58,7.58,7.55,7.56,723600.0,6.1365,6.1365,6.1122,6.1203,723600.0
2009-06-11 12:00:00,7.56,7.56,7.53,7.56,935600.0,6.1203,6.1203,6.096,6.1203,935600.0
2009-06-11 12:30:00,7.56,7.59,7.56,7.59,1005200.0,6.1203,6.1446,6.1203,6.1446,1005200.0
2009-06-11 13:00:00,7.58,7.62,7.55,7.61,2163200.0,6.1365,6.1689,6.1122,6.1608,2163200.0
2009-06-11 13:30:00,7.61,7.61,7.56,7.57,702800.0,6.1608,6.1608,6.1203,6.1284,702800.0
2009-06-11 14:00:00,7.57,7.59,7.54,7.55,994400.0,6.1284,6.1446,6.1041,6.1122,994400.0
2009-06-11 14:30:00,7.55,7.55,7.52,7.54,1286000.0,6.1122,6.1122,6.0879,6.1041,1286000.0
2009-06-11 15:00:00,7.54,7.55,7.51,7.51,1151200.0,6.1041,6.1122,6.0799,6.0799,1151200.0
2009-06-11 15:30:00,7.52,7.53,7.48,7.48,4146800.0,6.0879,6.096,6.0556,6.0556,4146800.0
2009-06-12 09:30:00,7.45,7.51,7.38,7.39,1484400.0,6.0313,6.0799,5.9746,5.9827,1484400.0
2009-06-12 10:00:00,7.39,7.44,7.34,7.43,1623600.0,5.9827,6.0232,5.9422,6.0151,1623600.0
2009-06-12 10:30:00,7.43,7.51,7.42,7.49,1487200.0,6.0151,6.0799,6.007,6.0637,1487200.0
2009-06-12 11:00:00,7.49,7.53,7.48,7.53,1848400.0,6.0637,6.096,6.0556,6.096,1848400.0
2009-06-12 11:30:00,7.53,7.58,7.52,7.57,1875200.0,6.096,6.1365,6.0879,6.1284,1875200.0
2009-06-12 12:00:00,7.57,7.59,7.55,7.56,717200.0,6.1284,6.1446,6.1122,6.1203,717200.0
2009-06-12 12:30:00,7.56,7.57,7.52,7.57,655200.0,6.1203,6.1284,6.0879,6.1284,655200.0
2009-06-12 13:00:00,7.57,7.6,7.57,7.59,1078000.0,6.1284,6.1527,6.1284,6.1446,1078000.0
2009-06-12 13:30:00,7.59,7.62,7.59,7.6,759600.0,6.1446,6.1689,6.1446,6.1527,759600.0
2009-06-12 14:00:00,7.61,7.61,7.59,7.6,612000.0,6.1608,6.1608,6.1446,6.1527,612000.0
2009-06-12 14:30:00,7.6,7.66,7.6,7.63,1132000.0,6.1527,6.2013,6.1527,6.177,1132000.0
2009-06-12 15:00:00,7.64,7.68,7.63,7.68,1297200.0,6.1851,6.2175,6.177,6.2175,1297200.0
2009-06-12 15:30:00,7.68,7.72,7.66,7.68,3184800.0,6.2175,6.2499,6.2013,6.2175,3184800.0
2009-06-15 09:30:00,7.53,7.68,7.53,7.57,2065600.0,6.096,6.2175,6.096,6.1284,2065600.0
2009-06-15 10:00:00,7.57,7.61,7.55,7.57,1365600.0,6.1284,6.1608,6.1122,6.1284,1365600.0
2009-06-15 10:30:00,7.57,7.58,7.49,7.54,1420800.0,6.1284,6.1365,6.0637,6.1041,1420800.0
2009-06-15 11:00:00,7.54,7.56,7.51,7.53,1237200.0,6.1041,6.1203,6.0799,6.096,1237200.0
2009-06-15 11:30:00,7.53,7.6,7.52,7.56,727200.0,6.096,6.1527,6.0879,6.1203,727200.0
2009-06-15 12:00:00,7.56,7.56,7.53,7.56,838400.0,6.1203,6.1203,6.096,6.1203,838400.0
2009-06-15 12:30:00,7.56,7.6,7.56,7.59,636400.0,6.1203,6.1527,6.1203,6.1446,636400.0
2009-06-15 13:00:00,7.59,7.6,7.55,7.56,699600.0,6.1446,6.1527,6.1122,6.1203,699600.0
2009-06-15 13:30:00,7.56,7.57,7.54,7.55,552800.0,6.1203,6.1284,6.1041,6.1122,552800.0
2009-06-15 14:00:00,7.55,7.57,7.54,7.56,911600.0,6.1122,6.1284,6.1041,6.1203,911600.0
2009-06-15 14:30:00,7.56,7.56,7.52,7.55,1124400.0,6.1203,6.1203,6.0879,6.1122,1124400.0
2009-06-15 15:00:00,7.56,7.61,7.54,7.61,1208000.0,6.1203,6.1608,6.1041,6.1608,1208000.0
2009-06-15 15:30:00,7.61,7.63,7.59,7.6,2617600.0,6.1608,6.177,6.1446,6.1527,2617600.0
2009-06-16 09:30:00,7.66,7.66,7.48,7.49,1940800.0,6.2013,6.2013,6.0556,6.0637,1940800.0
2009-06-16 10:00:00,7.49,7.55,7.48,7.51,1476400.0,6.0637,6.1122,6.0556,6.0799,1476400.0
2009-06-16 10:30:00,7.51,7.53,7.5,7.53,822400.0,6.0799,6.096,6.0718,6.096,822400.0
2009-06-16 11:00:00,7.53,7.57,7.53,7.54,921200.0,6.096,6.1284,6.096,6.1041,921200.0
2009-06-16 11:30:00,7.55,7.55,7.49,7.5,1118400.0,6.1122,6.1122,6.0637,6.0718,1118400.0
2009-06-16 12:00:00,7.5,7.51,7.42,7.46,1473600.0,6.0718,6.0799,6.007,6.0394,1473600.0
2009-06-16 12:30:00,7.46,7.46,7.38,7.42,1629600.0,6.0394,6.0394,5.9746,6.007,1629600.0
2009-06-16 13:00:00,7.42,7.45,7.4,7.43,889200.0,6.007,6.0313,5.9908,6.0151,889200.0
2009-06-16 13:30:00,7.43,7.47,7.43,7.45,773600.0,6.0151,6.0475,6.0151,6.0313,773600.0
2009-06-16 14:00:00,7.45,7.47,7.4,7.41,1252800.0,6.0313,6.0475,5.9908,5.9989,1252800.0
2009-06-16 14:30:00,7.41,7.46,7.4,7.45,998800.0,5.9989,6.0394,5.9908,6.0313,998800.0
2009-06-16 15:00:00,7.46,7.48,7.43,7.45,1244400.0,6.0394,6.0556,6.0151,6.0313,1244400.0
2009-06-16 15:30:00,7.46,7.49,7.43,7.43,2796800.0,6.0394,6.0637,6.0151,6.0151,2796800.0
2009-06-17 09:30:00,7.4,7.51,7.39,7.49,1524800.0,5.9908,6.0799,5.9827,6.0637,1524800.0
2009-06-17 10:00:00,7.5,7.68,7.49,7.54,2959200.0,6.0718,6.2175,6.0637,6.1041,2959200.0
2009-06-17 10:30:00,7.55,7.65,7.51,7.63,2221200.0,6.1122,6.1932,6.0799,6.177,2221200.0
2009-06-17 11:00:00,7.64,7.74,7.62,7.72,2685200.0,6.1851,6.2661,6.1689,6.2499,2685200.0
2009-06-17 11:30:00,7.72,7.75,7.71,7.74,2442400.0,6.2499,6.2741,6.2418,6.2661,2442400.0
2009-06-17 12:00:00,7.74,7.76,7.7,7.73,1371600.0,6.2661,6.2822,6.2337,6.258,1371600.0
2009-06-17 12:30:00,7.73,7.77,7.71,7.72,1210800.0,6.258,6.2903,6.2418,6.2499,1210800.0
2009-06-17 13:00:00,7.72,7.78,7.72,7.78,1150000.0,6.2499,6.2984,6.2499,6.2984,1150000.0
2009-06-17 13:30:00,7.77,7.83,7.77,7.8,1193200.0,6.2903,6.3389,6.2903,6.3146,1193200.0
2009-06-17 14:00:00,7.8,7.83,7.78,7.81,1384800.0,6.3146,6.3389,6.2984,6.3227,1384800.0
2009-06-17 14:30:00,7.81,7.81,7.75,7.77,1408400.0,6.3227,6.3227,6.2741,6.2903,1408400.0
2009-06-17 15:00:00,7.77,7.79,7.75,7.75,1938400.0,6.2903,6.3065,6.2741,6.2741,1938400.0
2009-06-17 15:30:00,7.75,7.75,7.69,7.71,4762000.0,6.2741,6.2741,6.2256,6.2418,4762000.0
2009-06-18 09:30:00,7.68,7.7,7.61,7.7,2423600.0,6.2175,6.2337,6.1608,6.2337,2423600.0
2009-06-18 10:00:00,7.7,7.73,7.62,7.62,1802800.0,6.2337,6.258,6.1689,6.1689,1802800.0
2009-06-18 10:30:00,7.62,7.66,7.62,7.63,1426400.0,6.1689,6.2013,6.1689,6.177,1426400.0
2009-06-18 11:00:00,7.63,7.67,7.63,7.65,1352000.0,6.177,6.2094,6.177,6.1932,1352000.0
2009-06-18 11:30:00,7.65,7.66,7.61,7.66,935600.0,6.1932,6.2013,6.1608,6.2013,935600.0
2009-06-18 12:00:00,7.66,7.69,7.65,7.67,613600.0,6.2013,6.2256,6.1932,6.2094,613600.0
2009-06-18 12:30:00,7.68,7.73,7.67,7.73,1013200.0,6.2175,6.258,6.2094,6.258,1013200.0
2009-06-18 13:00:00,7.73,7.75,7.71,7.72,525600.0,6.258,6.2741,6.2418,6.2499,525600.0
2009-06-18 13:30:00,7.72,7.72,7.67,7.67,430800.0,6.2499,6.2499,6.2094,6.2094,430800.0
2009-06-18 14:00:00,7.67,7.69,7.65,7.68,697600.0,6.2094,6.2256,6.1932,6.2175,697600.0
2009-06-18 14:30:00,7.68,7.7,7.66,7.68,953600.0,6.2175,6.2337,6.2013,6.2175,953600.0
2009-06-18 15:00:00,7.68,7.71,7.67,7.68,948400.0,6.2175,6.2418,6.2094,6.2175,948400.0
2009-06-18 15:30:00,7.68,7.7,7.65,7.66,2295200.0,6.2175,6.2337,6.1932,6.2013,2295200.0
2009-06-19 09:30:00,7.73,7.75,7.68,7.72,4801200.0,6.258,6.2741,6.2175,6.2499,4801200.0
2009-06-19 10:00:00,7.72,7.72,7.68,7.72,1458800.0,6.2499,6.2499,6.2175,6.2499,1458800.0
2009-06-19 10:30:00,7.72,7.78,7.71,7.77,1017600.0,6.2499,6.2984,6.2418,6.2903,1017600.0
2009-06-19 11:00:00,7.77,7.79,7.72,7.72,674400.0,6.2903,6.3065,6.2499,6.2499,674400.0
2009-06-19 11:30:00,7.72,7.72,7.71,7.72,646000.0,6.2499,6.2499,6.2418,6.2499,646000.0
2009-06-19 12:00:00,7.72,7.74,7.69,7.71,1005600.0,6.2499,6.2661,6.2256,6.2418,1005600.0
2009-06-19 12:30:00,7.72,7.72,7.69,7.71,743200.0,6.2499,6.2499,6.2256,6.2418,743200.0
2009-06-19 13:00:00,7.71,7.73,7.69,7.73,961600.0,6.2418,6.258,6.2256,6.258,961600.0
2009-06-19 13:30:00,7.73,7.74,7.72,7.72,519200.0,6.258,6.2661,6.2499,6.2499,519200.0
2009-06-19 14:00:00,7.72,7.75,7.69,7.71,941200.0,6.2499,6.2741,6.2256,6.2418,941200.0
2009-06-19 14:30:00,7.71,7.74,7.71,7.74,780000.0,6.2418,6.2661,6.2418,6.2661,780000.0
2009-06-19 15:00:00,7.74,7.74,7.71,7.73,1396800.0,6.2661,6.2661,6.2418,6.258,1396800.0
2009-06-19 15:30:00,7.73,7.74,7.69,7.69,2981200.0,6.258,6.2661,6.2256,6.2256,2981200.0
2009-06-22 09:30:00,7.65,7.71,7.6,7.71,2409600.0,6.1932,6.2418,6.1527,6.2418,2409600.0
2009-06-22 10:00:00,7.7,7.79,7.67,7.73,2320400.0,6.2337,6.3065,6.2094,6.258,2320400.0
2009-06-22 10:30:00,7.72,7.73,7.68,7.7,1515200.0,6.2499,6.258,6.2175,6.2337,1515200.0
2009-06-22 11:00:00,7.7,7.8,7.68,7.77,1279600.0,6.2337,6.3146,6.2175,6.2903,1279600.0
2009-06-22 11:30:00,7.77,7.78,7.7,7.73,996800.0,6.2903,6.2984,6.2337,6.258,996800.0
2009-06-22 12:00:00,7.73,7.78,7.72,7.77,938800.0,6.258,6.2984,6.2499,6.2903,938800.0
2009-06-22 12:30:00,7.77,7.81,7.77,7.81,1214000.0,6.2903,6.3227,6.2903,6.3227,1214000.0
2009-06-22 13:00:00,7.81,7.81,7.74,7.74,1299200.0,6.3227,6.3227,6.2661,6.2661,1299200.0
2009-06-22 13:30:00,7.74,7.75,7.74,7.75,770800.0,6.2661,6.2741,6.2661,6.2741,770800.0
2009-06-22 14:00:00,7.75,7.75,7.72,7.74,1252000.0,6.2741,6.2741,6.2499,6.2661,1252000.0
2009-06-22 14:30:00,7.74,7.78,7.74,7.76,1436800.0,6.2661,6.2984,6.2661,6.2822,1436800.0
2009-06-22 15:00:00,7.76,7.78,7.75,7.76,1764400.0,6.2822,6.2984,6.2741,6.2822,1764400.0
2009-06-22 15:30:00,7.76,7.78,7.69,7.7,3414400.0,6.2822,6.2984,6.2256,6.2337,3414400.0
2009-06-23 09:30:00,7.72,7.78,7.66,7.73,2152400.0,6.2499,6.2984,6.2013,6.258,2152400.0
2009-06-23 10:00:00,7.72,7.77,7.62,7.63,2265600.0,6.2499,6.2903,6.1689,6.177,2265600.0
2009-06-23 10:30:00,7.63,7.68,7.6,7.67,1956800.0,6.177,6.2175,6.1527,6.2094,1956800.0
2009-06-23 11:00:00,7.67,7.69,7.64,7.67,1374000.0,6.2094,6.2256,6.1851,6.2094,1374000.0
2009-06-23 11:30:00,7.67,7.71,7.66,7.68,846800.0,6.2094,6.2418,6.2013,6.2175,846800.0
2009-06-23 12:00:00,7.68,7.68,7.63,7.64,946400.0,6.2175,6.2175,6.177,6.1851,946400.0
2009-06-23 12:30:00,7.64,7.68,7.62,7.64,814400.0,6.1851,6.2175,6.1689,6.1851,814400.0
2009-06-23 13:00:00,7.64,7.67,7.63,7.63,745200.0,6.1851,6.2094,6.177,6.177,745200.0
2009-06-23 13:30:00,7.63,7.65,7.6,7.6,1006800.0,6.177,6.1932,6.1527,6.1527,1006800.0
2009-06-23 14:00:00,7.6,7.63,7.59,7.61,1304800.0,6.1527,6.177,6.1446,6.1608,1304800.0
2009-06-23 14:30:00,7.61,7.62,7.57,7.59,2144400.0,6.1608,6.1689,6.1284,6.1446,2144400.0
2009-06-23 15:00:00,7.6,7.62,7.58,7.61,1516000.0,6.1527,6.1689,6.1365,6.1608,1516000.0
2009-06-23 15:30:00,7.61,7.61,7.57,7.57,4284800.0,6.1608,6.1608,6.1284,6.1284,4284800.0
2009-06-24 09:30:00,7.63,7.69,7.56,7.68,1933200.0,6.177,6.2256,6.1203,6.2175,1933200.0
2009-06-24 10:00:00,7.68,7.74,7.63,7.72,1420000.0,6.2175,6.2661,6.177,6.2499,1420000.0
2009-06-24 10:30:00,7.72,7.73,7.66,7.69,1197600.0,6.2499,6.258,6.2013,6.2256,1197600.0
2009-06-24 11:00:00,7.69,7.7,7.65,7.69,884000.0,6.2256,6.2337,6.1932,6.2256,884000.0
2009-06-24 11:30:00,7.69,7.7,7.63,7.64,740400.0,6.2256,6.2337,6.177,6.1851,740400.0
2009-06-24 12:00:00,7.64,7.64,7.6,7.62,1094400.0,6.1851,6.1851,6.1527,6.1689,1094400.0
2009-06-24 12:30:00,7.61,7.62,7.6,7.62,914800.0,6.1608,6.1689,6.1527,6.1689,914800.0
2009-06-24 13:00:00,7.62,7.66,7.61,7.63,886000.0,6.1689,6.2013,6.1608,6.177,886000.0
2009-06-24 13:30:00,7.63,7.63,7.6,7.61,674000.0,6.177,6.177,6.1527,6.1608,674000.0
2009-06-24 14:00:00,7.61,7.66,7.58,7.59,1353200.0,6.1608,6.2013,6.1365,6.1446,1353200.0
2009-06-24 14:30:00,7.59,7.62,7.55,7.58,1841200.0,6.1446,6.1689,6.1122,6.1365,1841200.0
2009-06-24 15:00:00,7.58,7.59,7.51,7.55,2080400.0,6.1365,6.1446,6.0799,6.1122,2080400.0
2009-06-24 15:30:00,7.55,7.58,7.5,7.57,2466400.0,6.1122,6.1365,6.0718,6.1284,2466400.0
2009-06-25 09:30:00,7.53,7.87,7.53,7.86,4305600.0,6.096,6.3713,6.096,6.3632,4305600.0
2009-06-25 10:00:00,7.86,7.91,7.81,7.88,3139600.0,6.3632,6.4037,6.3227,6.3794,3139600.0
2009-06-25 10:30:00,7.88,7.92,7.87,7.91,1575200.0,6.3794,6.4118,6.3713,6.4037,1575200.0
2009-06-25 11:00:00,7.91,7.95,7.87,7.94,2140800.0,6.4037,6.4361,6.3713,6.428,2140800.0
2009-06-25 11:30:00,7.94,8.02,7.94,8.02,3212400.0,6.428,6.4927,6.428,6.4927,3212400.0
2009-06-25 12:00:00,8.02,8.02,7.98,8.0,1643200.0,6.4927,6.4927,6.4603,6.4765,1643200.0
2009-06-25 12:30:00,8.0,8.01,7.95,7.96,2805200.0,6.4765,6.4846,6.4361,6.4442,2805200.0
2009-06-25 13:00:00,7.96,8.01,7.94,7.96,2452400.0,6.4442,6.4846,6.428,6.4442,2452400.0
2009-06-25 13:30:00,7.96,7.99,7.96,7.97,1320800.0,6.4442,6.4684,6.4442,6.4523,1320800.0
2009-06-25 14:00:00,7.97,7.98,7.91,7.93,1462000.0,6.4523,6.4603,6.4037,6.4199,1462000.0
2009-06-25 14:30:00,7.93,7.99,7.93,7.97,2005200.0,6.4199,6.4684,6.4199,6.4523,2005200.0
2009-06-25 15:00:00,7.97,8.01,7.96,7.96,2040800.0,6.4523,6.4846,6.4442,6.4442,2040800.0
2009-06-25 15:30:00,7.96,7.97,7.91,7.96,4200800.0,6.4442,6.4523,6.4037,6.4442,4200800.0
2009-06-26 09:30:00,7.93,8.0,7.89,7.93,1714000.0,6.4199,6.4765,6.3875,6.4199,1714000.0
2009-06-26 10:00:00,7.93,7.94,7.86,7.87,1332000.0,6.4199,6.428,6.3632,6.3713,1332000.0
2009-06-26 10:30:00,7.88,7.9,7.81,7.82,1386800.0,6.3794,6.3956,6.3227,6.3308,1386800.0
2009-06-26 11:00:00,7.81,7.83,7.8,7.81,1146400.0,6.3227,6.3389,6.3146,6.3227,1146400.0
2009-06-26 11:30:00,7.81,7.83,7.79,7.83,930000.0,6.3227,6.3389,6.3065,6.3389,930000.0
2009-06-26 12:00:00,7.83,7.86,7.82,7.85,934400.0,6.3389,6.3632,6.3308,6.3551,934400.0
2009-06-26 12:30:00,7.85,7.9,7.85,7.88,963200.0,6.3551,6.3956,6.3551,6.3794,963200.0
2009-06-26 13:00:00,7.88,7.89,7.85,7.87,544400.0,6.3794,6.3875,6.3551,6.3713,544400.0
2009-06-26 13:30:00,7.87,7.89,7.85,7.86,636400.0,6.3713,6.3875,6.3551,6.3632,636400.0
2009-06-26 14:00:00,7.85,7.86,7.82,7.83,744800.0,6.3551,6.3632,6.3308,6.3389,744800.0
2009-06-26 14:30:00,7.83,7.85,7.82,7.85,1036400.0,6.3389,6.3551,6.3308,6.3551,1036400.0
2009-06-26 15:00:00,7.84,7.86,7.83,7.85,1062400.0,6.347,6.3632,6.3389,6.3551,1062400.0
2009-06-26 15:30:00,7.85,7.86,7.82,7.83,2854000.0,6.3551,6.3632,6.3308,6.3389,2854000.0
2009-06-29 09:30:00,7.88,7.98,7.85,7.91,1599600.0,6.3794,6.4603,6.3551,6.4037,1599600.0
2009-06-29 10:00:00,7.91,7.95,7.85,7.95,1295200.0,6.4037,6.4361,6.3551,6.4361,1295200.0
2009-06-29 10:30:00,7.95,7.97,7.93,7.94,1273200.0,6.4361,6.4523,6.4199,6.428,1273200.0
2009-06-29 11:00:00,7.94,7.96,7.91,7.93,868000.0,6.428,6.4442,6.4037,6.4199,868000.0
2009-06-29 11:30:00,7.93,7.93,7.89,7.92,942800.0,6.4199,6.4199,6.3875,6.4118,942800.0
2009-06-29 12:00:00,7.92,7.92,7.88,7.88,639200.0,6.4118,6.4118,6.3794,6.3794,639200.0
2009-06-29 12:30:00,7.89,7.91,7.87,7.87,741200.0,6.3875,6.4037,6.3713,6.3713,741200.0
2009-06-29 13:00:00,7.87,7.89,7.86,7.86,637600.0,6.3713,6.3875,6.3632,6.3632,637600.0
2009-06-29 13:30:00,7.86,7.86,7.83,7.85,736000.0,6.3632,6.3632,6.3389,6.3551,736000.0
2009-06-29 14:00:00,7.85,7.86,7.83,7.83,660000.0,6.3551,6.3632,6.3389,6.3389,660000.0
2009-06-29 14:30:00,7.83,7.86,7.83,7.85,768000.0,6.3389,6.3632,6.3389,6.3551,768000.0
2009-06-29 15:00:00,7.85,7.86,7.84,7.85,990000.0,6.3551,6.3632,6.347,6.3551,990000.0
2009-06-29 15:30:00,7.85,7.86,7.81,7.84,2414400.0,6.3551,6.3632,6.3227,6.347,2414400.0
2009-06-30 09:30:00,7.8,7.94,7.8,7.93,1559200.0,6.3146,6.428,6.3146,6.4199,1559200.0
2009-06-30 10:00:00,7.93,7.93,7.8,7.83,2085600.0,6.4199,6.4199,6.3146,6.3389,2085600.0
2009-06-30 10:30:00,7.83,7.89,7.8,7.89,1713600.0,6.3389,6.3875,6.3146,6.3875,1713600.0
2009-06-30 11:00:00,7.88,7.89,7.83,7.84,856800.0,6.3794,6.3875,6.3389,6.347,856800.0
2009-06-30 11:30:00,7.84,7.86,7.82,7.85,792400.0,6.347,6.3632,6.3308,6.3551,792400.0
2009-06-30 12:00:00,7.86,7.87,7.83,7.85,589600.0,6.3632,6.3713,6.3389,6.3551,589600.0
2009-06-30 12:30:00,7.85,7.87,7.83,7.85,579200.0,6.3551,6.3713,6.3389,6.3551,579200.0
2009-06-30 13:00:00,7.85,7.85,7.82,7.82,473200.0,6.3551,6.3551,6.3308,6.3308,473200.0
2009-06-30 13:30:00,7.82,7.83,7.82,7.83,786000.0,6.3308,6.3389,6.3308,6.3389,786000.0
2009-06-30 14:00:00,7.83,7.87,7.82,7.87,1168800.0,6.3389,6.3713,6.3308,6.3713,1168800.0
2009-06-30 14:30:00,7.87,7.9,7.86,7.89,1216000.0,6.3713,6.3956,6.3632,6.3875,1216000.0
2009-06-30 15:00:00,7.89,7.9,7.88,7.89,1756400.0,6.3875,6.3956,6.3794,6.3875,1756400.0
2009-06-30 15:30:00,7.89,7.91,7.86,7.86,4050000.0,6.3875,6.4037,6.3632,6.3632,4050000.0
2009-07-01 09:30:00,7.92,8.0,7.87,7.96,2093600.0,6.4118,6.4765,6.3713,6.4442,2093600.0
2009-07-01 10:00:00,7.96,8.02,7.91,8.0,2419200.0,6.4442,6.4927,6.4037,6.4765,2419200.0
2009-07-01 10:30:00,8.0,8.0,7.92,7.93,1356400.0,6.4765,6.4765,6.4118,6.4199,1356400.0
2009-07-01 11:00:00,7.93,7.95,7.92,7.92,1253200.0,6.4199,6.4361,6.4118,6.4118,1253200.0
2009-07-01 11:30:00,7.92,7.93,7.87,7.87,784400.0,6.4118,6.4199,6.3713,6.3713,784400.0
2009-07-01 12:00:00,7.87,7.9,7.85,7.89,802800.0,6.3713,6.3956,6.3551,6.3875,802800.0
2009-07-01 12:30:00,7.89,7.9,7.87,7.88,336000.0,6.3875,6.3956,6.3713,6.3794,336000.0
2009-07-01 13:00:00,7.88,7.89,7.85,7.87,851200.0,6.3794,6.3875,6.3551,6.3713,851200.0
2009-07-01 13:30:00,7.87,7.88,7.85,7.86,994800.0,6.3713,6.3794,6.3551,6.3632,994800.0
2009-07-01 14:00:00,7.86,7.86,7.83,7.84,828400.0,6.3632,6.3632,6.3389,6.347,828400.0
2009-07-01 14:30:00,7.84,7.85,7.82,7.83,1377200.0,6.347,6.3551,6.3308,6.3389,1377200.0
2009-07-01 15:00:00,7.83,7.84,7.8,7.81,1909600.0,6.3389,6.347,6.3146,6.3227,1909600.0
2009-07-01 15:30:00,7.81,7.85,7.8,7.82,2515600.0,6.3227,6.3551,6.3146,6.3308,2515600.0
2009-07-02 09:30:00,7.75,7.79,7.63,7.65,1956000.0,6.2741,6.3065,6.177,6.1932,1956000.0
2009-07-02 10:00:00,7.65,7.66,7.59,7.6,1716000.0,6.1932,6.2013,6.1446,6.1527,1716000.0
2009-07-02 10:30:00,7.59,7.65,7.58,7.6,1470800.0,6.1446,6.1932,6.1365,6.1527,1470800.0
2009-07-02 11:00:00,7.6,7.6,7.57,7.58,1236400.0,6.1527,6.1527,6.1284,6.1365,1236400.0
2009-07-02 11:30:00,7.58,7.59,7.55,7.55,1095200.0,6.1365,6.1446,6.1122,6.1122,1095200.0
2009-07-02 12:00:00,7.55,7.56,7.53,7.54,870800.0,6.1122,6.1203,6.096,6.1041,870800.0
2009-07-02 12:30:00,7.54,7.55,7.53,7.54,622400.0,6.1041,6.1122,6.096,6.1041,622400.0
2009-07-02 13:00:00,7.55,7.56,7.54,7.56,500800.0,6.1122,6.1203,6.1041,6.1203,500800.0
2009-07-02 13:30:00,7.56,7.59,7.56,7.58,935200.0,6.1203,6.1446,6.1203,6.1365,935200.0
2009-07-02 14:00:00,7.58,7.62,7.58,7.61,1472800.0,6.1365,6.1689,6.1365,6.1608,1472800.0
2009-07-02 14:30:00,7.61,7.64,7.61,7.62,1257200.0,6.1608,6.1851,6.1608,6.1689,1257200.0
2009-07-02 15:00:00,7.62,7.63,7.58,7.59,1419600.0,6.1689,6.177,6.1365,6.1446,1419600.0
2009-07-02 15:30:00,7.59,7.6,7.53,7.53,2950400.0,6.1446,6.1527,6.096,6.096,2950400.0
2009-07-06 09:30:00,7.45,7.71,7.41,7.67,2961600.0,6.0313,6.2418,5.9989,6.2094,2961600.0
2009-07-06 10:00:00,7.68,7.7,7.55,7.57,1662400.0,6.2175,6.2337,6.1122,6.1284,1662400.0
2009-07-06 10:30:00,7.57,7.59,7.54,7.58,1341200.0,6.1284,6.1446,6.1041,6.1365,1341200.0
2009-07-06 11:00:00,7.58,7.64,7.57,7.64,1052400.0,6.1365,6.1851,6.1284,6.1851,1052400.0
2009-07-06 11:30:00,7.64,7.66,7.63,7.65,1242000.0,6.1851,6.2013,6.177,6.1932,1242000.0
2009-07-06 12:00:00,7.65,7.69,7.65,7.68,1014400.0,6.1932,6.2256,6.1932,6.2175,1014400.0
2009-07-06 12:30:00,7.68,7.7,7.68,7.7,715600.0,6.2175,6.2337,6.2175,6.2337,715600.0
2009-07-06 13:00:00,7.69,7.73,7.69,7.72,912800.0,6.2256,6.258,6.2256,6.2499,912800.0
2009-07-06 13:30:00,7.72,7.73,7.72,7.72,1073200.0,6.2499,6.258,6.2499,6.2499,1073200.0
2009-07-06 14:00:00,7.72,7.74,7.71,7.71,1480400.0,6.2499,6.2661,6.2418,6.2418,1480400.0
2009-07-06 14:30:00,7.71,7.73,7.71,7.72,1094000.0,6.2418,6.258,6.2418,6.2499,1094000.0
2009-07-06 15:00:00,7.73,7.75,7.72,7.74,1753200.0,6.258,6.2741,6.2499,6.2661,1753200.0
2009-07-06 15:30:00,7.74,7.74,7.7,7.73,4607600.0,6.2661,6.2661,6.2337,6.258,4607600.0
2009-07-07 09:30:00,7.72,7.73,7.6,7.66,2109600.0,6.2499,6.258,6.1527,6.2013,2109600.0
2009-07-07 10:00:00,7.66,7.68,7.61,7.62,922400.0,6.2013,6.2175,6.1608,6.1689,922400.0
2009-07-07 10:30:00,7.62,7.64,7.59,7.61,1126800.0,6.1689,6.1851,6.1446,6.1608,1126800.0
2009-07-07 11:00:00,7.61,7.64,7.59,7.59,734000.0,6.1608,6.1851,6.1446,6.1446,734000.0
2009-07-07 11:30:00,7.59,7.61,7.56,7.59,940000.0,6.1446,6.1608,6.1203,6.1446,940000.0
2009-07-07 12:00:00,7.59,7.59,7.55,7.55,894000.0,6.1446,6.1446,6.1122,6.1122,894000.0
2009-07-07 12:30:00,7.55,7.55,7.53,7.54,787600.0,6.1122,6.1122,6.096,6.1041,787600.0
2009-07-07 13:00:00,7.54,7.58,7.54,7.55,1004000.0,6.1041,6.1365,6.1041,6.1122,1004000.0
2009-07-07 13:30:00,7.56,7.58,7.54,7.58,1029200.0,6.1203,6.1365,6.1041,6.1365,1029200.0
2009-07-07 14:00:00,7.58,7.62,7.58,7.62,1622800.0,6.1365,6.1689,6.1365,6.1689,1622800.0
2009-07-07 14:30:00,7.61,7.64,7.58,7.6,2396400.0,6.1608,6.1851,6.1365,6.1527,2396400.0
2009-07-07 15:00:00,7.6,7.62,7.58,7.61,2234400.0,6.1527,6.1689,6.1365,6.1608,2234400.0
2009-07-07 15:30:00,7.61,7.62,7.55,7.56,3974000.0,6.1608,6.1689,6.1122,6.1203,3974000.0
2009-07-08 09:30:00,7.53,7.72,7.53,7.63,3005200.0,6.096,6.2499,6.096,6.177,3005200.0
2009-07-08 10:00:00,7.63,7.67,7.62,7.65,1228000.0,6.177,6.2094,6.1689,6.1932,1228000.0
2009-07-08 10:30:00,7.66,7.66,7.62,7.64,1274400.0,6.2013,6.2013,6.1689,6.1851,1274400.0
2009-07-08 11:00:00,7.64,7.65,7.61,7.62,1166000.0,6.1851,6.1932,6.1608,6.1689,1166000.0
2009-07-08 11:30:00,7.62,7.64,7.61,7.62,778400.0,6.1689,6.1851,6.1608,6.1689,778400.0
2009-07-08 12:00:00,7.62,7.66,7.61,7.63,1147600.0,6.1689,6.2013,6.1608,6.177,1147600.0
2009-07-08 12:30:00,7.63,7.68,7.63,7.66,1266800.0,6.177,6.2175,6.177,6.2013,1266800.0
2009-07-08 13:00:00,7.66,7.75,7.66,7.74,1887200.0,6.2013,6.2741,6.2013,6.2661,1887200.0
2009-07-08 13:30:00,7.74,7.75,7.71,7.74,959200.0,6.2661,6.2741,6.2418,6.2661,959200.0
2009-07-08 14:00:00,7.75,7.75,7.71,7.73,1566000.0,6.2741,6.2741,6.2418,6.258,1566000.0
2009-07-08 14:30:00,7.73,7.75,7.71,7.73,1758000.0,6.258,6.2741,6.2418,6.258,1758000.0
2009-07-08 15:00:00,7.73,7.78,7.71,7.73,3462000.0,6.258,6.2984,6.2418,6.258,3462000.0
2009-07-08 15:30:00,7.73,7.8,7.73,7.78,4573200.0,6.258,6.3146,6.258,6.2984,4573200.0
2009-07-09 09:30:00,8.2,8.24,7.98,8.1,7176800.0,6.6385,6.6708,6.4603,6.5575,7176800.0
2009-07-09 10:00:00,8.1,8.19,8.07,8.1,3006800.0,6.5575,6.6304,6.5332,6.5575,3006800.0
2009-07-09 10:30:00,8.1,8.11,8.03,8.05,2594400.0,6.5575,6.5656,6.5008,6.517,2594400.0
2009-07-09 11:00:00,8.04,8.06,7.99,8.06,2492000.0,6.5089,6.5251,6.4684,6.5251,2492000.0
2009-07-09 11:30:00,8.05,8.07,8.04,8.04,1478800.0,6.517,6.5332,6.5089,6.5089,1478800.0
2009-07-09 12:00:00,8.04,8.07,8.03,8.06,1584800.0,6.5089,6.5332,6.5008,6.5251,1584800.0
2009-07-09 12:30:00,8.06,8.08,8.04,8.07,1077600.0,6.5251,6.5413,6.5089,6.5332,1077600.0
2009-07-09 13:00:00,8.07,8.09,8.04,8.05,1487600.0,6.5332,6.5494,6.5089,6.517,1487600.0
2009-07-09 13:30:00,8.05,8.06,7.99,7.99,1759200.0,6.517,6.5251,6.4684,6.4684,1759200.0
2009-07-09 14:00:00,7.99,8.09,7.99,8.08,1773200.0,6.4684,6.5494,6.4684,6.5413,1773200.0
2009-07-09 14:30:00,8.08,8.08,8.01,8.01,1366800.0,6.5413,6.5413,6.4846,6.4846,1366800.0
2009-07-09 15:00:00,8.01,8.03,8.0,8.02,1692400.0,6.4846,6.5008,6.4765,6.4927,1692400.0
2009-07-09 15:30:00,8.02,8.03,7.99,8.02,3916000.0,6.4927,6.5008,6.4684,6.4927,3916000.0
2009-07-10 09:30:00,7.96,8.05,7.89,7.98,3233600.0,6.4442,6.517,6.3875,6.4603,3233600.0
2009-07-10 10:00:00,7.97,8.04,7.92,8.03,2784000.0,6.4523,6.5089,6.4118,6.5008,2784000.0
2009-07-10 10:30:00,8.03,8.04,7.96,7.98,1569600.0,6.5008,6.5089,6.4442,6.4603,1569600.0
2009-07-10 11:00:00,7.98,7.98,7.89,7.91,1829200.0,6.4603,6.4603,6.3875,6.4037,1829200.0
2009-07-10 11:30:00,7.92,7.97,7.9,7.96,1339600.0,6.4118,6.4523,6.3956,6.4442,1339600.0
2009-07-10 12:00:00,7.96,8.01,7.94,7.98,1071600.0,6.4442,6.4846,6.428,6.4603,1071600.0
2009-07-10 12:30:00,7.98,8.01,7.96,7.97,1131600.0,6.4603,6.4846,6.4442,6.4523,1131600.0
2009-07-10 13:00:00,7.97,7.98,7.95,7.95,823600.0,6.4523,6.4603,6.4361,6.4361,823600.0
2009-07-10 13:30:00,7.95,7.97,7.92,7.93,852000.0,6.4361,6.4523,6.4118,6.4199,852000.0
2009-07-10 14:00:00,7.93,7.94,7.91,7.93,1014400.0,6.4199,6.428,6.4037,6.4199,1014400.0
2009-07-10 14:30:00,7.93,7.96,7.93,7.94,1461200.0,6.4199,6.4442,6.4199,6.428,1461200.0
2009-07-10 15:00:00,7.94,7.98,7.93,7.96,1829200.0,6.428,6.4603,6.4199,6.4442,1829200.0
2009-07-10 15:30:00,7.96,7.98,7.95,7.96,2771200.0,6.4442,6.4603,6.4361,6.4442,2771200.0
2009-07-13 09:30:00,8.0,8.03,7.92,7.96,2333200.0,6.4765,6.5008,6.4118,6.4442,2333200.0
2009-07-13 10:00:00,7.95,8.06,7.91,8.05,1395600.0,6.4361,6.5251,6.4037,6.517,1395600.0
2009-07-13 10:30:00,8.05,8.13,8.04,8.11,2332400.0,6.517,6.5818,6.5089,6.5656,2332400.0
2009-07-13 11:00:00,8.11,8.12,8.08,8.08,1042000.0,6.5656,6.5737,6.5413,6.5413,1042000.0
2009-07-13 11:30:00,8.09,8.16,8.08,8.16,1484800.0,6.5494,6.6061,6.5413,6.6061,1484800.0
2009-07-13 12:00:00,8.16,8.22,8.15,8.22,1200800.0,6.6061,6.6546,6.598,6.6546,1200800.0
2009-07-13 12:30:00,8.22,8.24,8.2,8.21,1190000.0,6.6546,6.6708,6.6385,6.6465,1190000.0
2009-07-13 13:00:00,8.21,8.25,8.2,8.23,924400.0,6.6465,6.6789,6.6385,6.6627,924400.0
2009-07-13 13:30:00,8.23,8.23,8.2,8.2,1044800.0,6.6627,6.6627,6.6385,6.6385,1044800.0
2009-07-13 14:00:00,8.21,8.24,8.21,8.23,1410400.0,6.6465,6.6708,6.6465,6.6627,1410400.0
2009-07-13 14:30:00,8.23,8.24,8.22,8.24,1960000.0,6.6627,6.6708,6.6546,6.6708,1960000.0
2009-07-13 15:00:00,8.24,8.25,8.23,8.24,2405200.0,6.6708,6.6789,6.6627,6.6708,2405200.0
2009-07-13 15:30:00,8.24,8.26,8.23,8.26,4939600.0,6.6708,6.687,6.6627,6.687,4939600.0
2009-07-14 09:30:00,8.2,8.25,8.15,8.24,2668400.0,6.6385,6.6789,6.598,6.6708,2668400.0
2009-07-14 10:00:00,8.24,8.28,8.2,8.26,1641200.0,6.6708,6.7032,6.6385,6.687,1641200.0
2009-07-14 10:30:00,8.26,8.27,8.2,8.24,1746400.0,6.687,6.6951,6.6385,6.6708,1746400.0
2009-07-14 11:00:00,8.24,8.33,8.24,8.31,2003600.0,6.6708,6.7437,6.6708,6.7275,2003600.0
2009-07-14 11:30:00,8.31,8.43,8.3,8.42,4154000.0,6.7275,6.8247,6.7194,6.8166,4154000.0
2009-07-14 12:00:00,8.42,8.45,8.39,8.39,2240000.0,6.8166,6.8408,6.7923,6.7923,2240000.0
2009-07-14 12:30:00,8.39,8.4,8.36,8.39,956800.0,6.7923,6.8004,6.768,6.7923,956800.0
2009-07-14 13:00:00,8.4,8.42,8.39,8.4,759600.0,6.8004,6.8166,6.7923,6.8004,759600.0
2009-07-14 13:30:00,8.4,8.43,8.39,8.42,752400.0,6.8004,6.8247,6.7923,6.8166,752400.0
2009-07-14 14:00:00,8.43,8.43,8.4,8.42,926800.0,6.8247,6.8247,6.8004,6.8166,926800.0
2009-07-14 14:30:00,8.42,8.47,8.41,8.46,1936400.0,6.8166,6.857,6.8085,6.8489,1936400.0
2009-07-14 15:00:00,8.46,8.46,8.41,8.44,2298800.0,6.8489,6.8489,6.8085,6.8327,2298800.0
2009-07-14 15:30:00,8.44,8.45,8.42,8.44,3829200.0,6.8327,6.8408,6.8166,6.8327,3829200.0
2009-07-15 09:30:00,8.53,8.58,8.42,8.58,2136800.0,6.9056,6.9461,6.8166,6.9461,2136800.0
2009-07-15 10:00:00,8.58,8.6,8.51,8.52,2375600.0,6.9461,6.9623,6.8894,6.8975,2375600.0
2009-07-15 10:30:00,8.52,8.54,8.51,8.53,1134400.0,6.8975,6.9137,6.8894,6.9056,1134400.0
2009-07-15 11:00:00,8.54,8.57,8.51,8.57,1073600.0,6.9137,6.938,6.8894,6.938,1073600.0
2009-07-15 11:30:00,8.57,8.61,8.54,8.54,1344800.0,6.938,6.9704,6.9137,6.9137,1344800.0
2009-07-15 12:00:00,8.54,8.55,8.52,8.52,1777600.0,6.9137,6.9218,6.8975,6.8975,1777600.0
2009-07-15 12:30:00,8.52,8.55,8.51,8.51,1069600.0,6.8975,6.9218,6.8894,6.8894,1069600.0
2009-07-15 13:00:00,8.51,8.54,8.47,8.54,1495600.0,6.8894,6.9137,6.857,6.9137,1495600.0
2009-07-15 13:30:00,8.54,8.55,8.52,8.52,993200.0,6.9137,6.9218,6.8975,6.8975,993200.0
2009-07-15 14:00:00,8.52,8.55,8.51,8.54,1468000.0,6.8975,6.9218,6.8894,6.9137,1468000.0
2009-07-15 14:30:00,8.54,8.56,8.53,8.56,1528800.0,6.9137,6.9299,6.9056,6.9299,1528800.0
2009-07-15 15:00:00,8.56,8.56,8.54,8.55,1934400.0,6.9299,6.9299,6.9137,6.9218,1934400.0
2009-07-15 15:30:00,8.55,8.59,8.55,8.57,3733200.0,6.9218,6.9542,6.9218,6.938,3733200.0
2009-07-16 09:30:00,8.54,8.54,8.47,8.5,2399600.0,6.9137,6.9137,6.857,6.8813,2399600.0
2009-07-16 10:00:00,8.5,8.52,8.46,8.5,2274000.0,6.8813,6.8975,6.8489,6.8813,2274000.0
2009-07-16 10:30:00,8.49,8.5,8.44,8.46,1271600.0,6.8732,6.8813,6.8327,6.8489,1271600.0
2009-07-16 11:00:00,8.46,8.51,8.46,8.5,1153600.0,6.8489,6.8894,6.8489,6.8813,1153600.0
2009-07-16 11:30:00,8.51,8.53,8.5,8.52,1386400.0,6.8894,6.9056,6.8813,6.8975,1386400.0
2009-07-16 12:00:00,8.52,8.54,8.51,8.54,563600.0,6.8975,6.9137,6.8894,6.9137,563600.0
2009-07-16 12:30:00,8.55,8.6,8.54,8.59,2045200.0,6.9218,6.9623,6.9137,6.9542,2045200.0
2009-07-16 13:00:00,8.59,8.61,8.58,8.6,1812400.0,6.9542,6.9704,6.9461,6.9623,1812400.0
2009-07-16 13:30:00,8.6,8.67,8.6,8.67,2175200.0,6.9623,7.0189,6.9623,7.0189,2175200.0
2009-07-16 14:00:00,8.67,8.74,8.66,8.74,2806800.0,7.0189,7.0756,7.0109,7.0756,2806800.0
2009-07-16 14:30:00,8.74,8.83,8.73,8.81,5268000.0,7.0756,7.1485,7.0675,7.1323,5268000.0
2009-07-16 15:00:00,8.81,8.85,8.79,8.85,4282800.0,7.1323,7.1647,7.1161,7.1647,4282800.0
2009-07-16 15:30:00,8.85,8.88,8.82,8.84,6224000.0,7.1647,7.189,7.1404,7.1566,6224000.0
2009-07-17 09:30:00,8.74,8.81,8.66,8.68,6306400.0,7.0756,7.1323,7.0109,7.027,6306400.0
2009-07-17 10:00:00,8.68,8.72,8.66,8.71,2994000.0,7.027,7.0594,7.0109,7.0513,2994000.0
2009-07-17 10:30:00,8.71,8.74,8.69,8.71,2727600.0,7.0513,7.0756,7.0351,7.0513,2727600.0
2009-07-17 11:00:00,8.71,8.71,8.67,8.7,2287200.0,7.0513,7.0513,7.0189,7.0432,2287200.0
2009-07-17 11:30:00,8.7,8.72,8.68,8.72,1279200.0,7.0432,7.0594,7.027,7.0594,1279200.0
2009-07-17 12:00:00,8.72,8.73,8.7,8.73,1710400.0,7.0594,7.0675,7.0432,7.0675,1710400.0
2009-07-17 12:30:00,8.72,8.76,8.72,8.75,1520800.0,7.0594,7.0918,7.0594,7.0837,1520800.0
2009-07-17 13:00:00,8.75,8.77,8.74,8.75,911200.0,7.0837,7.0999,7.0756,7.0837,911200.0
2009-07-17 13:30:00,8.75,8.78,8.75,8.77,1446000.0,7.0837,7.108,7.0837,7.0999,1446000.0
2009-07-17 14:00:00,8.77,8.77,8.75,8.76,1380400.0,7.0999,7.0999,7.0837,7.0918,1380400.0
2009-07-17 14:30:00,8.76,8.77,8.74,8.76,2335200.0,7.0918,7.0999,7.0756,7.0918,2335200.0
2009-07-17 15:00:00,8.76,8.8,8.76,8.8,2750000.0,7.0918,7.1242,7.0918,7.1242,2750000.0
2009-07-17 15:30:00,8.8,8.82,8.75,8.81,5122800.0,7.1242,7.1404,7.0837,7.1323,5122800.0
2009-07-20 09:30:00,8.84,8.86,8.72,8.74,3176000.0,7.1566,7.1728,7.0594,7.0756,3176000.0
2009-07-20 10:00:00,8.74,8.77,8.69,8.74,2677200.0,7.0756,7.0999,7.0351,7.0756,2677200.0
2009-07-20 10:30:00,8.74,8.76,8.71,8.75,2598000.0,7.0756,7.0918,7.0513,7.0837,2598000.0
2009-07-20 11:00:00,8.75,8.83,8.74,8.81,1580400.0,7.0837,7.1485,7.0756,7.1323,1580400.0
2009-07-20 11:30:00,8.82,8.83,8.8,8.81,1135600.0,7.1404,7.1485,7.1242,7.1323,1135600.0
2009-07-20 12:00:00,8.81,8.86,8.8,8.86,1518400.0,7.1323,7.1728,7.1242,7.1728,1518400.0
2009-07-20 12:30:00,8.86,8.92,8.86,8.9,982800.0,7.1728,7.2213,7.1728,7.2051,982800.0
2009-07-20 13:00:00,8.9,8.91,8.88,8.89,1045200.0,7.2051,7.2132,7.189,7.1971,1045200.0
2009-07-20 13:30:00,8.89,8.93,8.88,8.91,1396000.0,7.1971,7.2294,7.189,7.2132,1396000.0
2009-07-20 14:00:00,8.91,8.92,8.85,8.87,2443200.0,7.2132,7.2213,7.1647,7.1809,2443200.0
2009-07-20 14:30:00,8.87,8.88,8.82,8.83,1795600.0,7.1809,7.189,7.1404,7.1485,1795600.0
2009-07-20 15:00:00,8.83,8.88,8.83,8.88,2052800.0,7.1485,7.189,7.1485,7.189,2052800.0
2009-07-20 15:30:00,8.88,8.91,8.88,8.9,2816000.0,7.189,7.2132,7.189,7.2051,2816000.0
2009-07-21 09:30:00,8.93,9.02,8.68,8.79,3792000.0,7.2294,7.3023,7.027,7.1161,3792000.0
2009-07-21 10:00:00,8.78,8.81,8.71,8.76,2790800.0,7.108,7.1323,7.0513,7.0918,2790800.0
2009-07-21 10:30:00,8.76,8.8,8.75,8.77,2349200.0,7.0918,7.1242,7.0837,7.0999,2349200.0
2009-07-21 11:00:00,8.77,8.79,8.71,8.71,1768800.0,7.0999,7.1161,7.0513,7.0513,1768800.0
2009-07-21 11:30:00,8.71,8.71,8.65,8.67,2318000.0,7.0513,7.0513,7.0028,7.0189,2318000.0
2009-07-21 12:00:00,8.66,8.67,8.63,8.64,1389200.0,7.0109,7.0189,6.9866,6.9947,1389200.0
2009-07-21 12:30:00,8.63,8.68,8.63,8.67,1702400.0,6.9866,7.027,6.9866,7.0189,1702400.0
2009-07-21 13:00:00,8.66,8.69,8.64,8.67,1335200.0,7.0109,7.0351,6.9947,7.0189,1335200.0
2009-07-21 13:30:00,8.68,8.71,8.67,8.71,1982000.0,7.027,7.0513,7.0189,7.0513,1982000.0
2009-07-21 14:00:00,8.71,8.74,8.7,8.74,1062800.0,7.0513,7.0756,7.0432,7.0756,1062800.0
2009-07-21 14:30:00,8.74,8.78,8.72,8.78,1239200.0,7.0756,7.108,7.0594,7.108,1239200.0
2009-07-21 15:00:00,8.78,8.8,8.76,8.79,1630000.0,7.108,7.1242,7.0918,7.1161,1630000.0
2009-07-21 15:30:00,8.79,8.84,8.77,8.84,3425600.0,7.1161,7.1566,7.0999,7.1566,3425600.0
2009-07-22 09:30:00,8.82,8.93,8.78,8.93,1933200.0,7.1404,7.2294,7.108,7.2294,1933200.0
2009-07-22 10:00:00,8.93,8.95,8.81,8.83,1729600.0,7.2294,7.2456,7.1323,7.1485,1729600.0
2009-07-22 10:30:00,8.84,8.84,8.78,8.84,1455600.0,7.1566,7.1566,7.108,7.1566,1455600.0
2009-07-22 11:00:00,8.83,8.88,8.83,8.88,737200.0,7.1485,7.189,7.1485,7.189,737200.0
2009-07-22 11:30:00,8.88,8.9,8.83,8.83,793200.0,7.189,7.2051,7.1485,7.1485,793200.0
2009-07-22 12:00:00,8.83,8.84,8.79,8.83,1144400.0,7.1485,7.1566,7.1161,7.1485,1144400.0
2009-07-22 12:30:00,8.83,8.9,8.83,8.89,1148000.0,7.1485,7.2051,7.1485,7.1971,1148000.0
2009-07-22 13:00:00,8.89,8.91,8.85,8.86,1210400.0,7.1971,7.2132,7.1647,7.1728,1210400.0
2009-07-22 13:30:00,8.85,8.87,8.84,8.85,788400.0,7.1647,7.1809,7.1566,7.1647,788400.0
2009-07-22 14:00:00,8.85,8.87,8.81,8.82,1014000.0,7.1647,7.1809,7.1323,7.1404,1014000.0
2009-07-22 14:30:00,8.82,8.84,8.81,8.83,1113600.0,7.1404,7.1566,7.1323,7.1485,1113600.0
2009-07-22 15:00:00,8.82,8.84,8.79,8.81,1507200.0,7.1404,7.1566,7.1161,7.1323,1507200.0
2009-07-22 15:30:00,8.81,8.83,8.8,8.81,2202800.0,7.1323,7.1485,7.1242,7.1323,2202800.0
2009-07-23 09:30:00,8.85,8.92,8.76,8.92,1522400.0,7.1647,7.2213,7.0918,7.2213,1522400.0
2009-07-23 10:00:00,8.92,9.0,8.9,8.93,1862400.0,7.2213,7.2861,7.2051,7.2294,1862400.0
2009-07-23 10:30:00,8.94,9.0,8.92,9.0,1514000.0,7.2375,7.2861,7.2213,7.2861,1514000.0
2009-07-23 11:00:00,9.0,9.06,8.99,9.05,2219200.0,7.2861,7.3347,7.278,7.3266,2219200.0
2009-07-23 11:30:00,9.06,9.09,9.04,9.04,1131200.0,7.3347,7.359,7.3185,7.3185,1131200.0
2009-07-23 12:00:00,9.04,9.06,9.02,9.03,1172800.0,7.3185,7.3347,7.3023,7.3104,1172800.0
2009-07-23 12:30:00,9.03,9.06,8.99,9.05,1076000.0,7.3104,7.3347,7.278,7.3266,1076000.0
2009-07-23 13:00:00,9.05,9.06,9.03,9.04,718000.0,7.3266,7.3347,7.3104,7.3185,718000.0
2009-07-23 13:30:00,9.04,9.06,8.99,9.0,1209200.0,7.3185,7.3347,7.278,7.2861,1209200.0
2009-07-23 14:00:00,9.0,9.02,8.98,8.99,1260000.0,7.2861,7.3023,7.2699,7.278,1260000.0
2009-07-23 14:30:00,8.99,9.01,8.98,9.0,1461200.0,7.278,7.2942,7.2699,7.2861,1461200.0
2009-07-23 15:00:00,9.0,9.01,8.98,8.99,1523200.0,7.2861,7.2942,7.2699,7.278,1523200.0
2009-07-23 15:30:00,8.99,8.99,8.94,8.96,2312000.0,7.278,7.278,7.2375,7.2537,2312000.0
2009-07-24 09:30:00,8.98,9.05,8.93,8.93,1428800.0,7.2699,7.3266,7.2294,7.2294,1428800.0
2009-07-24 10:00:00,8.93,8.95,8.88,8.93,1160000.0,7.2294,7.2456,7.189,7.2294,1160000.0
2009-07-24 10:30:00,8.93,8.94,8.87,8.88,788400.0,7.2294,7.2375,7.1809,7.189,788400.0
2009-07-24 11:00:00,8.88,8.88,8.85,8.87,1034000.0,7.189,7.189,7.1647,7.1809,1034000.0
2009-07-24 11:30:00,8.87,8.91,8.87,8.9,757200.0,7.1809,7.2132,7.1809,7.2051,757200.0
2009-07-24 12:00:00,8.9,8.9,8.88,8.89,782400.0,7.2051,7.2051,7.189,7.1971,782400.0
2009-07-24 12:30:00,8.89,8.89,8.87,8.88,916000.0,7.1971,7.1971,7.1809,7.189,916000.0
2009-07-24 13:00:00,8.88,8.9,8.88,8.9,955200.0,7.189,7.2051,7.189,7.2051,955200.0
2009-07-24 13:30:00,8.9,8.93,8.9,8.92,1106400.0,7.2051,7.2294,7.2051,7.2213,1106400.0
2009-07-24 14:00:00,8.92,8.93,8.9,8.91,1788000.0,7.2213,7.2294,7.2051,7.2132,1788000.0
2009-07-24 14:30:00,8.91,8.95,8.91,8.93,733600.0,7.2132,7.2456,7.2132,7.2294,733600.0
2009-07-24 15:00:00,8.93,8.97,8.92,8.97,1109200.0,7.2294,7.2618,7.2213,7.2618,1109200.0
2009-07-24 15:30:00,8.97,8.99,8.95,8.97,2158000.0,7.2618,7.278,7.2456,7.2618,2158000.0
2009-07-27 11:00:00,8.9,8.92,8.89,8.9,524800.0,7.2051,7.2213,7.1971,7.2051,524800.0
2009-07-27 11:30:00,8.9,8.93,8.88,8.92,885600.0,7.2051,7.2294,7.189,7.2213,885600.0
2009-07-27 12:00:00,8.92,8.93,8.9,8.93,635600.0,7.2213,7.2294,7.2051,7.2294,635600.0
2009-07-27 12:30:00,8.93,8.94,8.91,8.92,525600.0,7.2294,7.2375,7.2132,7.2213,525600.0
2009-07-27 13:00:00,8.93,8.93,8.87,8.87,414000.0,7.2294,7.2294,7.1809,7.1809,414000.0
2009-07-27 13:30:00,8.87,8.94,8.87,8.93,861200.0,7.1809,7.2375,7.1809,7.2294,861200.0
2009-07-27 14:00:00,8.94,8.96,8.92,8.94,737600.0,7.2375,7.2537,7.2213,7.2375,737600.0
2009-07-27 14:30:00,8.95,8.99,8.95,8.97,676800.0,7.2456,7.278,7.2456,7.2618,676800.0
2009-07-27 15:00:00,8.97,8.97,8.94,8.97,1382000.0,7.2618,7.2618,7.2375,7.2618,1382000.0
2009-07-27 15:30:00,8.97,8.98,8.95,8.98,1950000.0,7.2618,7.2699,7.2456,7.2699,1950000.0
2009-07-28 09:30:00,8.94,8.95,8.88,8.93,1201200.0,7.2375,7.2456,7.189,7.2294,1201200.0
2009-07-28 10:00:00,8.92,8.92,8.83,8.9,1789600.0,7.2213,7.2213,7.1485,7.2051,1789600.0
2009-07-28 10:30:00,8.9,8.95,8.89,8.95,1550400.0,7.2051,7.2456,7.1971,7.2456,1550400.0
2009-07-28 11:00:00,8.95,8.95,8.9,8.91,1081200.0,7.2456,7.2456,7.2051,7.2132,1081200.0
2009-07-28 11:30:00,8.91,8.96,8.89,8.94,1204800.0,7.2132,7.2537,7.1971,7.2375,1204800.0
2009-07-28 12:00:00,8.94,8.97,8.91,8.94,673200.0,7.2375,7.2618,7.2132,7.2375,673200.0
2009-07-28 12:30:00,8.94,8.95,8.94,8.94,447600.0,7.2375,7.2456,7.2375,7.2375,447600.0
2009-07-28 13:00:00,8.94,8.96,8.94,8.95,732400.0,7.2375,7.2537,7.2375,7.2456,732400.0
2009-07-28 13:30:00,8.95,9.0,8.95,8.99,774000.0,7.2456,7.2861,7.2456,7.278,774000.0
2009-07-28 14:00:00,9.0,9.03,8.97,9.03,2001600.0,7.2861,7.3104,7.2618,7.3104,2001600.0
2009-07-28 14:30:00,9.03,9.06,9.01,9.03,1419200.0,7.3104,7.3347,7.2942,7.3104,1419200.0
2009-07-28 15:00:00,9.03,9.06,9.02,9.04,2132000.0,7.3104,7.3347,7.3023,7.3185,2132000.0
2009-07-28 15:30:00,9.04,9.09,9.03,9.06,2971200.0,7.3185,7.359,7.3104,7.3347,2971200.0
2009-07-29 09:30:00,9.03,9.08,8.99,9.06,1424400.0,7.3104,7.3509,7.278,7.3347,1424400.0
2009-07-29 10:00:00,9.06,9.14,9.06,9.1,1561600.0,7.3347,7.3994,7.3347,7.3671,1561600.0
2009-07-29 10:30:00,9.11,9.12,9.06,9.11,884000.0,7.3752,7.3833,7.3347,7.3752,884000.0
2009-07-29 11:00:00,9.11,9.12,9.03,9.04,894000.0,7.3752,7.3833,7.3104,7.3185,894000.0
2009-07-29 11:30:00,9.04,9.08,9.01,9.08,688400.0,7.3185,7.3509,7.2942,7.3509,688400.0
2009-07-29 12:00:00,9.08,9.09,9.07,9.09,607200.0,7.3509,7.359,7.3428,7.359,607200.0
2009-07-29 12:30:00,9.09,9.11,9.08,9.09,526800.0,7.359,7.3752,7.3509,7.359,526800.0
2009-07-29 13:00:00,9.09,9.09,9.0,9.0,828800.0,7.359,7.359,7.2861,7.2861,828800.0
2009-07-29 13:30:00,9.0,9.08,8.99,9.07,576400.0,7.2861,7.3509,7.278,7.3428,576400.0
2009-07-29 14:00:00,9.07,9.1,9.05,9.09,926800.0,7.3428,7.3671,7.3266,7.359,926800.0
2009-07-29 14:30:00,9.09,9.09,9.05,9.05,421200.0,7.359,7.359,7.3266,7.3266,421200.0
2009-07-29 15:00:00,9.05,9.1,9.04,9.07,1004000.0,7.3266,7.3671,7.3185,7.3428,1004000.0
2009-07-29 15:30:00,9.07,9.12,9.06,9.1,1695200.0,7.3428,7.3833,7.3347,7.3671,1695200.0
2009-07-30 09:30:00,9.16,9.21,9.12,9.2,1847200.0,7.4156,7.4561,7.3833,7.448,1847200.0
2009-07-30 10:00:00,9.2,9.21,9.17,9.21,1266000.0,7.448,7.4561,7.4237,7.4561,1266000.0
2009-07-30 10:30:00,9.21,9.23,9.19,9.2,1040400.0,7.4561,7.4723,7.4399,7.448,1040400.0
2009-07-30 11:00:00,9.2,9.24,9.18,9.22,1170400.0,7.448,7.4804,7.4318,7.4642,1170400.0
2009-07-30 11:30:00,9.22,9.22,9.19,9.19,1316800.0,7.4642,7.4642,7.4399,7.4399,1316800.0
2009-07-30 12:00:00,9.19,9.21,9.17,9.18,2253600.0,7.4399,7.4561,7.4237,7.4318,2253600.0
2009-07-30 12:30:00,9.18,9.21,9.17,9.19,627200.0,7.4318,7.4561,7.4237,7.4399,627200.0
2009-07-30 13:00:00,9.19,9.22,9.18,9.19,1013200.0,7.4399,7.4642,7.4318,7.4399,1013200.0
2009-07-30 13:30:00,9.19,9.2,9.17,9.17,725600.0,7.4399,7.448,7.4237,7.4237,725600.0
2009-07-30 14:00:00,9.17,9.17,9.13,9.15,1133600.0,7.4237,7.4237,7.3913,7.4075,1133600.0
2009-07-30 14:30:00,9.15,9.22,9.15,9.21,1136400.0,7.4075,7.4642,7.4075,7.4561,1136400.0
2009-07-30 15:00:00,9.21,9.25,9.21,9.24,1453200.0,7.4561,7.4885,7.4561,7.4804,1453200.0
2009-07-30 15:30:00,9.24,9.25,9.13,9.14,3572400.0,7.4804,7.4885,7.3913,7.3994,3572400.0
2009-07-31 09:30:00,9.15,9.17,9.07,9.07,1612800.0,7.4075,7.4237,7.3428,7.3428,1612800.0
2009-07-31 10:00:00,9.08,9.13,9.03,9.11,968000.0,7.3509,7.3913,7.3104,7.3752,968000.0
2009-07-31 10:30:00,9.11,9.13,9.08,9.08,589600.0,7.3752,7.3913,7.3509,7.3509,589600.0
2009-07-31 11:00:00,9.08,9.1,9.06,9.09,875200.0,7.3509,7.3671,7.3347,7.359,875200.0
2009-07-31 11:30:00,9.09,9.1,9.07,9.09,516800.0,7.359,7.3671,7.3428,7.359,516800.0
2009-07-31 12:00:00,9.1,9.1,9.06,9.1,284000.0,7.3671,7.3671,7.3347,7.3671,284000.0
2009-07-31 12:30:00,9.09,9.1,9.07,9.08,266400.0,7.359,7.3671,7.3428,7.3509,266400.0
2009-07-31 13:00:00,9.08,9.1,9.08,9.1,236000.0,7.3509,7.3671,7.3509,7.3671,236000.0
2009-07-31 13:30:00,9.1,9.11,9.1,9.11,491200.0,7.3671,7.3752,7.3671,7.3752,491200.0
2009-07-31 14:00:00,9.11,9.15,9.11,9.14,562000.0,7.3752,7.4075,7.3752,7.3994,562000.0
2009-07-31 14:30:00,9.14,9.14,9.11,9.12,455200.0,7.3994,7.3994,7.3752,7.3833,455200.0
2009-07-31 15:00:00,9.12,9.13,9.11,9.13,945600.0,7.3833,7.3913,7.3752,7.3913,945600.0
2009-07-31 15:30:00,9.13,9.13,9.05,9.06,2126400.0,7.3913,7.3913,7.3266,7.3347,2126400.0
2009-08-03 09:30:00,9.13,9.15,8.99,9.03,1386000.0,7.3913,7.4075,7.278,7.3104,1386000.0
2009-08-03 10:00:00,9.04,9.08,9.01,9.06,930800.0,7.3185,7.3509,7.2942,7.3347,930800.0
2009-08-03 10:30:00,9.06,9.09,9.03,9.04,723200.0,7.3347,7.359,7.3104,7.3185,723200.0
2009-08-03 11:00:00,9.04,9.08,9.04,9.06,470400.0,7.3185,7.3509,7.3185,7.3347,470400.0
2009-08-03 11:30:00,9.06,9.08,9.06,9.08,406800.0,7.3347,7.3509,7.3347,7.3509,406800.0
2009-08-03 12:00:00,9.08,9.08,9.06,9.08,312000.0,7.3509,7.3509,7.3347,7.3509,312000.0
2009-08-03 12:30:00,9.08,9.11,9.05,9.1,645200.0,7.3509,7.3752,7.3266,7.3671,645200.0
2009-08-03 13:00:00,9.1,9.12,9.09,9.1,269200.0,7.3671,7.3833,7.359,7.3671,269200.0
2009-08-03 13:30:00,9.1,9.13,9.1,9.11,353600.0,7.3671,7.3913,7.3671,7.3752,353600.0
2009-08-03 14:00:00,9.12,9.16,9.12,9.14,836800.0,7.3833,7.4156,7.3833,7.3994,836800.0
2009-08-03 14:30:00,9.13,9.14,9.11,9.12,668800.0,7.3913,7.3994,7.3752,7.3833,668800.0
2009-08-03 15:00:00,9.12,9.14,9.11,9.12,957600.0,7.3833,7.3994,7.3752,7.3833,957600.0
2009-08-03 15:30:00,9.12,9.14,9.1,9.13,1247600.0,7.3833,7.3994,7.3671,7.3913,1247600.0
2009-08-04 09:30:00,9.12,9.16,9.05,9.05,1448000.0,7.3833,7.4156,7.3266,7.3266,1448000.0
2009-08-04 10:00:00,9.06,9.09,9.03,9.03,1203200.0,7.3347,7.359,7.3104,7.3104,1203200.0
2009-08-04 10:30:00,9.04,9.07,9.02,9.06,764800.0,7.3185,7.3428,7.3023,7.3347,764800.0
2009-08-04 11:00:00,9.06,9.08,9.05,9.05,502000.0,7.3347,7.3509,7.3266,7.3266,502000.0
2009-08-04 11:30:00,9.05,9.09,9.04,9.06,693200.0,7.3266,7.359,7.3185,7.3347,693200.0
2009-08-04 12:00:00,9.06,9.08,9.06,9.08,712000.0,7.3347,7.3509,7.3347,7.3509,712000.0
2009-08-04 12:30:00,9.07,9.08,9.04,9.06,792800.0,7.3428,7.3509,7.3185,7.3347,792800.0
2009-08-04 13:00:00,9.06,9.07,9.05,9.05,1347200.0,7.3347,7.3428,7.3266,7.3266,1347200.0
2009-08-04 13:30:00,9.05,9.05,8.99,8.99,852400.0,7.3266,7.3266,7.278,7.278,852400.0
2009-08-04 14:00:00,8.99,9.0,8.98,8.99,1734400.0,7.278,7.2861,7.2699,7.278,1734400.0
2009-08-04 14:30:00,8.99,9.0,8.93,8.93,1866000.0,7.278,7.2861,7.2294,7.2294,1866000.0
2009-08-04 15:00:00,8.93,9.05,8.91,8.93,2223600.0,7.2294,7.3266,7.2132,7.2294,2223600.0
2009-08-04 15:30:00,8.93,8.96,8.92,8.94,3549200.0,7.2294,7.2537,7.2213,7.2375,3549200.0
2009-08-05 09:30:00,8.97,9.0,8.82,8.84,1449200.0,7.2618,7.2861,7.1404,7.1566,1449200.0
2009-08-05 10:00:00,8.84,8.86,8.8,8.86,1556000.0,7.1566,7.1728,7.1242,7.1728,1556000.0
2009-08-05 10:30:00,8.86,8.89,8.83,8.87,1472800.0,7.1728,7.1971,7.1485,7.1809,1472800.0
2009-08-05 11:00:00,8.87,8.93,8.87,8.91,721600.0,7.1809,7.2294,7.1809,7.2132,721600.0
2009-08-05 11:30:00,8.91,8.94,8.9,8.93,863200.0,7.2132,7.2375,7.2051,7.2294,863200.0
2009-08-05 12:00:00,8.93,8.99,8.91,8.98,623200.0,7.2294,7.278,7.2132,7.2699,623200.0
2009-08-05 12:30:00,8.98,8.98,8.95,8.96,350400.0,7.2699,7.2699,7.2456,7.2537,350400.0
2009-08-05 13:00:00,8.96,8.97,8.92,8.97,453600.0,7.2537,7.2618,7.2213,7.2618,453600.0
2009-08-05 13:30:00,8.97,8.98,8.96,8.96,248000.0,7.2618,7.2699,7.2537,7.2537,248000.0
2009-08-05 14:00:00,8.96,9.0,8.94,9.0,1014800.0,7.2537,7.2861,7.2375,7.2861,1014800.0
2009-08-05 14:30:00,9.0,9.08,9.0,9.07,1267200.0,7.2861,7.3509,7.2861,7.3428,1267200.0
2009-08-05 15:00:00,9.07,9.08,9.05,9.08,1176400.0,7.3428,7.3509,7.3266,7.3509,1176400.0
2009-08-05 15:30:00,9.08,9.08,9.03,9.06,2952400.0,7.3509,7.3509,7.3104,7.3347,2952400.0
2009-08-06 09:30:00,9.06,9.21,8.86,8.88,4325600.0,7.3347,7.4561,7.1728,7.189,4325600.0
2009-08-06 10:00:00,8.88,8.9,8.79,8.87,3492400.0,7.189,7.2051,7.1161,7.1809,3492400.0
2009-08-06 10:30:00,8.87,8.95,8.86,8.87,1934800.0,7.1809,7.2456,7.1728,7.1809,1934800.0
2009-08-06 11:00:00,8.87,8.91,8.86,8.87,1969200.0,7.1809,7.2132,7.1728,7.1809,1969200.0
2009-08-06 11:30:00,8.87,8.87,8.73,8.76,3150000.0,7.1809,7.1809,7.0675,7.0918,3150000.0
2009-08-06 12:00:00,8.76,8.88,8.76,8.87,2144000.0,7.0918,7.189,7.0918,7.1809,2144000.0
2009-08-06 12:30:00,8.88,8.88,8.82,8.82,1784400.0,7.189,7.189,7.1404,7.1404,1784400.0
2009-08-06 13:00:00,8.82,8.82,8.79,8.79,2041600.0,7.1404,7.1404,7.1161,7.1161,2041600.0
2009-08-06 13:30:00,8.79,8.82,8.74,8.77,1973200.0,7.1161,7.1404,7.0756,7.0999,1973200.0
2009-08-06 14:00:00,8.78,8.78,8.71,8.73,2250000.0,7.108,7.108,7.0513,7.0675,2250000.0
2009-08-06 14:30:00,8.73,8.8,8.71,8.79,2237200.0,7.0675,7.1242,7.0513,7.1161,2237200.0
2009-08-06 15:00:00,8.79,8.79,8.72,8.72,2520000.0,7.1161,7.1161,7.0594,7.0594,2520000.0
2009-08-06 15:30:00,8.72,8.73,8.69,8.72,5879600.0,7.0594,7.0675,7.0351,7.0594,5879600.0
2009-08-07 09:30:00,8.8,8.87,8.7,8.77,2534800.0,7.1242,7.1809,7.0432,7.0999,2534800.0
2009-08-07 10:00:00,8.78,8.78,8.7,8.74,2364400.0,7.108,7.108,7.0432,7.0756,2364400.0
2009-08-07 10:30:00,8.74,8.81,8.74,8.81,2207200.0,7.0756,7.1323,7.0756,7.1323,2207200.0
2009-08-07 11:00:00,8.81,8.88,8.81,8.85,1721600.0,7.1323,7.189,7.1323,7.1647,1721600.0
2009-08-07 11:30:00,8.85,8.88,8.84,8.86,1363600.0,7.1647,7.189,7.1566,7.1728,1363600.0
2009-08-07 12:00:00,8.86,8.86,8.77,8.78,1174400.0,7.1728,7.1728,7.0999,7.108,1174400.0
2009-08-07 12:30:00,8.78,8.78,8.76,8.78,1712400.0,7.108,7.108,7.0918,7.108,1712400.0
2009-08-07 13:00:00,8.78,8.85,8.78,8.85,1388400.0,7.108,7.1647,7.108,7.1647,1388400.0
2009-08-07 13:30:00,8.85,8.87,8.85,8.85,1465200.0,7.1647,7.1809,7.1647,7.1647,1465200.0
2009-08-07 14:00:00,8.85,8.88,8.83,8.84,933600.0,7.1647,7.189,7.1485,7.1566,933600.0
2009-08-07 14:30:00,8.84,8.84,8.78,8.81,1556800.0,7.1566,7.1566,7.108,7.1323,1556800.0
2009-08-07 15:00:00,8.81,8.85,8.79,8.85,1383200.0,7.1323,7.1647,7.1161,7.1647,1383200.0
2009-08-07 15:30:00,8.85,8.89,8.83,8.86,2230000.0,7.1647,7.1971,7.1485,7.1728,2230000.0
2009-08-10 09:30:00,8.87,8.89,8.79,8.86,1946400.0,7.1809,7.1971,7.1161,7.1728,1946400.0
2009-08-10 10:00:00,8.86,8.86,8.79,8.83,1476400.0,7.1728,7.1728,7.1161,7.1485,1476400.0
2009-08-10 10:30:00,8.83,8.84,8.8,8.82,662400.0,7.1485,7.1566,7.1242,7.1404,662400.0
2009-08-10 11:00:00,8.82,8.84,8.77,8.79,778800.0,7.1404,7.1566,7.0999,7.1161,778800.0
2009-08-10 11:30:00,8.79,8.81,8.77,8.78,504800.0,7.1161,7.1323,7.0999,7.108,504800.0
2009-08-10 12:00:00,8.78,8.79,8.75,8.75,613200.0,7.108,7.1161,7.0837,7.0837,613200.0
2009-08-10 12:30:00,8.75,8.77,8.72,8.74,737600.0,7.0837,7.0999,7.0594,7.0756,737600.0
2009-08-10 13:00:00,8.74,8.75,8.7,8.71,813200.0,7.0756,7.0837,7.0432,7.0513,813200.0
2009-08-10 13:30:00,8.71,8.76,8.71,8.76,516800.0,7.0513,7.0918,7.0513,7.0918,516800.0
2009-08-10 14:00:00,8.76,8.76,8.69,8.71,960800.0,7.0918,7.0918,7.0351,7.0513,960800.0
2009-08-10 14:30:00,8.71,8.73,8.7,8.73,780800.0,7.0513,7.0675,7.0432,7.0675,780800.0
2009-08-10 15:00:00,8.72,8.74,8.71,8.72,848000.0,7.0594,7.0756,7.0513,7.0594,848000.0
2009-08-10 15:30:00,8.72,8.8,8.71,8.79,2202800.0,7.0594,7.1242,7.0513,7.1161,2202800.0
2009-08-11 09:30:00,8.79,8.8,8.73,8.79,2398800.0,7.1404,7.1486,7.0917,7.1404,2398800.0
2009-08-11 10:00:00,8.79,8.79,8.72,8.73,1158800.0,7.1404,7.1404,7.0836,7.0917,1158800.0
2009-08-11 10:30:00,8.73,8.74,8.69,8.72,867600.0,7.0917,7.0998,7.0592,7.0836,867600.0
2009-08-11 11:00:00,8.72,8.74,8.68,8.69,848400.0,7.0836,7.0998,7.0511,7.0592,848400.0
2009-08-11 11:30:00,8.68,8.71,8.65,8.7,1208000.0,7.0511,7.0754,7.0267,7.0673,1208000.0
2009-08-11 12:00:00,8.7,8.71,8.68,8.71,703200.0,7.0673,7.0754,7.0511,7.0754,703200.0
2009-08-11 12:30:00,8.71,8.72,8.68,8.69,453200.0,7.0754,7.0836,7.0511,7.0592,453200.0
2009-08-11 13:00:00,8.69,8.73,8.69,8.7,747200.0,7.0592,7.0917,7.0592,7.0673,747200.0
2009-08-11 13:30:00,8.7,8.74,8.7,8.73,641200.0,7.0673,7.0998,7.0673,7.0917,641200.0
2009-08-11 14:00:00,8.73,8.8,8.73,8.78,1690000.0,7.0917,7.1486,7.0917,7.1323,1690000.0
2009-08-11 14:30:00,8.78,8.82,8.77,8.82,754800.0,7.1323,7.1648,7.1242,7.1648,754800.0
2009-08-11 15:00:00,8.82,8.85,8.81,8.85,966000.0,7.1648,7.1892,7.1567,7.1892,966000.0
2009-08-11 15:30:00,8.85,8.85,8.77,8.78,2117600.0,7.1892,7.1892,7.1242,7.1323,2117600.0
2009-08-12 09:30:00,8.78,8.87,8.78,8.8,722000.0,7.1323,7.2054,7.1323,7.1486,722000.0
2009-08-12 10:00:00,8.8,8.9,8.8,8.88,1090800.0,7.1486,7.2298,7.1486,7.2135,1090800.0
2009-08-12 10:30:00,8.88,8.9,8.84,8.9,868800.0,7.2135,7.2298,7.181,7.2298,868800.0
2009-08-12 11:00:00,8.9,8.93,8.9,8.93,1154800.0,7.2298,7.2542,7.2298,7.2542,1154800.0
2009-08-12 11:30:00,8.93,8.94,8.92,8.94,490000.0,7.2542,7.2623,7.246,7.2623,490000.0
2009-08-12 12:00:00,8.94,8.96,8.94,8.95,633200.0,7.2623,7.2785,7.2623,7.2704,633200.0
2009-08-12 12:30:00,8.95,9.0,8.95,8.99,734800.0,7.2704,7.311,7.2704,7.3029,734800.0
2009-08-12 13:00:00,8.99,9.03,8.99,9.02,553200.0,7.3029,7.3354,7.3029,7.3273,553200.0
2009-08-12 13:30:00,9.02,9.02,8.98,8.99,591600.0,7.3273,7.3273,7.2948,7.3029,591600.0
2009-08-12 14:00:00,8.99,9.02,8.95,8.99,865600.0,7.3029,7.3273,7.2704,7.3029,865600.0
2009-08-12 14:30:00,8.99,9.04,8.93,9.04,1299600.0,7.3029,7.3435,7.2542,7.3435,1299600.0
2009-08-12 15:00:00,9.04,9.06,9.02,9.05,1327600.0,7.3435,7.3598,7.3273,7.3516,1327600.0
2009-08-12 15:30:00,9.06,9.07,8.96,8.97,3302000.0,7.3598,7.3679,7.2785,7.2867,3302000.0
2009-08-13 09:30:00,8.93,8.95,8.83,8.84,1432800.0,7.2542,7.2704,7.1729,7.181,1432800.0
2009-08-13 10:00:00,8.84,8.92,8.81,8.9,1864000.0,7.181,7.246,7.1567,7.2298,1864000.0
2009-08-13 10:30:00,8.9,8.93,8.89,8.92,1328000.0,7.2298,7.2542,7.2217,7.246,1328000.0
2009-08-13 11:00:00,8.92,8.93,8.8,8.8,1253600.0,7.246,7.2542,7.1486,7.1486,1253600.0
2009-08-13 11:30:00,8.8,8.8,8.76,8.79,1731200.0,7.1486,7.1486,7.1161,7.1404,1731200.0
2009-08-13 12:00:00,8.79,8.81,8.78,8.81,768000.0,7.1404,7.1567,7.1323,7.1567,768000.0
2009-08-13 12:30:00,8.81,8.82,8.79,8.79,818800.0,7.1567,7.1648,7.1404,7.1404,818800.0
2009-08-13 13:00:00,8.79,8.82,8.76,8.76,1250800.0,7.1404,7.1648,7.1161,7.1161,1250800.0
2009-08-13 13:30:00,8.76,8.79,8.76,8.78,738800.0,7.1161,7.1404,7.1161,7.1323,738800.0
2009-08-13 14:00:00,8.79,8.81,8.77,8.81,976800.0,7.1404,7.1567,7.1242,7.1567,976800.0
2009-08-13 14:30:00,8.81,8.86,8.81,8.81,872000.0,7.1567,7.1973,7.1567,7.1567,872000.0
2009-08-13 15:00:00,8.81,8.85,8.81,8.85,1362000.0,7.1567,7.1892,7.1567,7.1892,1362000.0
2009-08-13 15:30:00,8.85,8.85,8.83,8.85,2866000.0,7.1892,7.1892,7.1729,7.1892,2866000.0
2009-08-14 09:30:00,8.86,8.89,8.72,8.75,1263600.0,7.1973,7.2217,7.0836,7.1079,1263600.0
2009-08-14 10:00:00,8.75,8.75,8.69,8.72,1774400.0,7.1079,7.1079,7.0592,7.0836,1774400.0
2009-08-14 10:30:00,8.72,8.77,8.7,8.76,1184400.0,7.0836,7.1242,7.0673,7.1161,1184400.0
2009-08-14 11:00:00,8.76,8.76,8.68,8.68,1071200.0,7.1161,7.1161,7.0511,7.0511,1071200.0
2009-08-14 11:30:00,8.68,8.75,8.67,8.73,976400.0,7.0511,7.1079,7.043,7.0917,976400.0
2009-08-14 12:00:00,8.74,8.76,8.72,8.75,669200.0,7.0998,7.1161,7.0836,7.1079,669200.0
2009-08-14 12:30:00,8.75,8.76,8.72,8.75,496800.0,7.1079,7.1161,7.0836,7.1079,496800.0
2009-08-14 13:00:00,8.75,8.76,8.71,8.73,826800.0,7.1079,7.1161,7.0754,7.0917,826800.0
2009-08-14 13:30:00,8.73,8.74,8.72,8.73,450000.0,7.0917,7.0998,7.0836,7.0917,450000.0
2009-08-14 14:00:00,8.73,8.74,8.72,8.72,852400.0,7.0917,7.0998,7.0836,7.0836,852400.0
2009-08-14 14:30:00,8.72,8.76,8.71,8.76,1147200.0,7.0836,7.1161,7.0754,7.1161,1147200.0
2009-08-14 15:00:00,8.76,8.77,8.74,8.74,887600.0,7.1161,7.1242,7.0998,7.0998,887600.0
2009-08-14 15:30:00,8.74,8.77,8.72,8.77,3002400.0,7.0998,7.1242,7.0836,7.1242,3002400.0
2009-08-17 09:30:00,8.64,8.7,8.53,8.64,2926800.0,7.0186,7.0673,6.9292,7.0186,2926800.0
2009-08-17 10:00:00,8.63,8.7,8.6,8.7,2918000.0,7.0105,7.0673,6.9861,7.0673,2918000.0
2009-08-17 10:30:00,8.7,8.77,8.67,8.72,2062000.0,7.0673,7.1242,7.043,7.0836,2062000.0
2009-08-17 11:00:00,8.72,8.77,8.72,8.75,1924000.0,7.0836,7.1242,7.0836,7.1079,1924000.0
2009-08-17 11:30:00,8.75,8.78,8.72,8.77,1479200.0,7.1079,7.1323,7.0836,7.1242,1479200.0
2009-08-17 12:00:00,8.77,8.81,8.75,8.8,882400.0,7.1242,7.1567,7.1079,7.1486,882400.0
2009-08-17 12:30:00,8.8,8.84,8.77,8.81,1406800.0,7.1486,7.181,7.1242,7.1567,1406800.0
2009-08-17 13:00:00,8.81,8.81,8.64,8.78,729200.0,7.1567,7.1567,7.0186,7.1323,729200.0
2009-08-17 13:30:00,8.78,8.84,8.78,8.84,914000.0,7.1323,7.181,7.1323,7.181,914000.0
2009-08-17 14:00:00,8.84,8.84,8.81,8.82,1592000.0,7.181,7.181,7.1567,7.1648,1592000.0
2009-08-17 14:30:00,8.83,8.85,8.81,8.82,1512000.0,7.1729,7.1892,7.1567,7.1648,1512000.0
2009-08-17 15:00:00,8.82,8.84,8.8,8.81,1919600.0,7.1648,7.181,7.1486,7.1567,1919600.0
2009-08-17 15:30:00,8.81,8.87,8.79,8.85,4706800.0,7.1567,7.2054,7.1404,7.1892,4706800.0
2009-08-18 09:30:00,8.63,8.74,8.46,8.52,10281600.0,7.0105,7.0998,6.8724,6.9211,10281600.0
2009-08-18 10:00:00,8.52,8.62,8.52,8.54,4247600.0,6.9211,7.0023,6.9211,6.9373,4247600.0
2009-08-18 10:30:00,8.54,8.58,8.52,8.57,3695600.0,6.9373,6.9698,6.9211,6.9617,3695600.0
2009-08-18 11:00:00,8.58,8.64,8.55,8.59,3948000.0,6.9698,7.0186,6.9455,6.978,3948000.0
2009-08-18 11:30:00,8.59,8.63,8.51,8.52,3227600.0,6.978,7.0105,6.913,6.9211,3227600.0
2009-08-18 12:00:00,8.52,8.54,8.45,8.49,2873200.0,6.9211,6.9373,6.8642,6.8967,2873200.0
2009-08-18 12:30:00,8.49,8.54,8.48,8.53,1847600.0,6.8967,6.9373,6.8886,6.9292,1847600.0
2009-08-18 13:00:00,8.53,8.54,8.48,8.53,1784000.0,6.9292,6.9373,6.8886,6.9292,1784000.0
2009-08-18 13:30:00,8.53,8.58,8.53,8.55,2604400.0,6.9292,6.9698,6.9292,6.9455,2604400.0
2009-08-18 14:00:00,8.55,8.61,8.55,8.6,1576400.0,6.9455,6.9942,6.9455,6.9861,1576400.0
2009-08-18 14:30:00,8.61,8.65,8.6,8.62,2275200.0,6.9942,7.0267,6.9861,7.0023,2275200.0
2009-08-18 15:00:00,8.62,8.68,8.6,8.65,3598800.0,7.0023,7.0511,6.9861,7.0267,3598800.0
2009-08-18 15:30:00,8.65,8.65,8.58,8.58,3888400.0,7.0267,7.0267,6.9698,6.9698,3888400.0
2009-08-19 09:30:00,8.5,8.68,8.5,8.56,3256800.0,6.9049,7.0511,6.9049,6.9536,3256800.0
2009-08-19 10:00:00,8.57,8.64,8.57,8.64,2832800.0,6.9617,7.0186,6.9617,7.0186,2832800.0
2009-08-19 10:30:00,8.64,8.69,8.62,8.63,1550000.0,7.0186,7.0592,7.0023,7.0105,1550000.0
2009-08-19 11:00:00,8.63,8.67,8.62,8.63,558000.0,7.0105,7.043,7.0023,7.0105,558000.0
2009-08-19 11:30:00,8.63,8.69,8.62,8.68,919600.0,7.0105,7.0592,7.0023,7.0511,919600.0
2009-08-19 12:00:00,8.69,8.71,8.66,8.69,1977600.0,7.0592,7.0754,7.0348,7.0592,1977600.0
2009-08-19 12:30:00,8.69,8.7,8.66,8.69,813600.0,7.0592,7.0673,7.0348,7.0592,813600.0
2009-08-19 13:00:00,8.68,8.75,8.68,8.72,1246400.0,7.0511,7.1079,7.0511,7.0836,1246400.0
2009-08-19 13:30:00,8.72,8.72,8.7,8.71,755200.0,7.0836,7.0836,7.0673,7.0754,755200.0
2009-08-19 14:00:00,8.71,8.73,8.71,8.72,1000800.0,7.0754,7.0917,7.0754,7.0836,1000800.0
2009-08-19 14:30:00,8.73,8.74,8.72,8.74,756800.0,7.0917,7.0998,7.0836,7.0998,756800.0
2009-08-19 15:00:00,8.74,8.74,8.7,8.73,1598000.0,7.0998,7.0998,7.0673,7.0917,1598000.0
2009-08-19 15:30:00,8.72,8.77,8.72,8.77,3736000.0,7.0836,7.1242,7.0836,7.1242,3736000.0
2009-08-20 09:30:00,8.76,8.88,8.75,8.8,1848000.0,7.1161,7.2135,7.1079,7.1486,1848000.0
2009-08-20 10:00:00,8.8,8.81,8.74,8.77,1233600.0,7.1486,7.1567,7.0998,7.1242,1233600.0
2009-08-20 10:30:00,8.77,8.86,8.77,8.83,1039600.0,7.1242,7.1973,7.1242,7.1729,1039600.0
2009-08-20 11:00:00,8.83,8.83,8.75,8.76,943600.0,7.1729,7.1729,7.1079,7.1161,943600.0
2009-08-20 11:30:00,8.76,8.81,8.76,8.8,808800.0,7.1161,7.1567,7.1161,7.1486,808800.0
2009-08-20 12:00:00,8.8,8.83,8.8,8.82,514800.0,7.1486,7.1729,7.1486,7.1648,514800.0
2009-08-20 12:30:00,8.82,8.85,8.82,8.83,752000.0,7.1648,7.1892,7.1648,7.1729,752000.0
2009-08-20 13:00:00,8.83,8.85,8.83,8.84,506000.0,7.1729,7.1892,7.1729,7.181,506000.0
2009-08-20 13:30:00,8.84,8.84,8.81,8.81,825600.0,7.181,7.181,7.1567,7.1567,825600.0
2009-08-20 14:00:00,8.81,8.82,8.81,8.81,530000.0,7.1567,7.1648,7.1567,7.1567,530000.0
2009-08-20 14:30:00,8.81,8.83,8.8,8.83,1615200.0,7.1567,7.1729,7.1486,7.1729,1615200.0
2009-08-20 15:00:00,8.83,8.91,8.83,8.9,2264400.0,7.1729,7.2379,7.1729,7.2298,2264400.0
2009-08-20 15:30:00,8.9,8.92,8.89,8.9,3796800.0,7.2298,7.246,7.2217,7.2298,3796800.0
2009-08-21 09:30:00,8.96,9.0,8.89,8.98,2683600.0,7.2785,7.311,7.2217,7.2948,2683600.0
2009-08-21 10:00:00,8.98,9.06,8.98,9.05,1789200.0,7.2948,7.3598,7.2948,7.3516,1789200.0
2009-08-21 10:30:00,9.05,9.06,9.03,9.03,1069200.0,7.3516,7.3598,7.3354,7.3354,1069200.0
2009-08-21 11:00:00,9.03,9.04,8.99,9.02,713600.0,7.3354,7.3435,7.3029,7.3273,713600.0
2009-08-21 11:30:00,9.02,9.04,9.01,9.02,428000.0,7.3273,7.3435,7.3191,7.3273,428000.0
2009-08-21 12:00:00,9.02,9.03,9.01,9.02,422400.0,7.3273,7.3354,7.3191,7.3273,422400.0
2009-08-21 12:30:00,9.02,9.05,9.02,9.02,359600.0,7.3273,7.3516,7.3273,7.3273,359600.0
2009-08-21 13:00:00,9.02,9.03,9.0,9.0,424800.0,7.3273,7.3354,7.311,7.311,424800.0
2009-08-21 13:30:00,9.0,9.01,8.99,9.0,481200.0,7.311,7.3191,7.3029,7.311,481200.0
2009-08-21 14:00:00,8.99,9.0,8.97,8.97,933600.0,7.3029,7.311,7.2867,7.2867,933600.0
2009-08-21 14:30:00,8.97,8.97,8.95,8.96,755600.0,7.2867,7.2867,7.2704,7.2785,755600.0
2009-08-21 15:00:00,8.96,8.99,8.96,8.98,1238400.0,7.2785,7.3029,7.2785,7.2948,1238400.0
2009-08-21 15:30:00,8.98,9.0,8.96,8.96,2652800.0,7.2948,7.311,7.2785,7.2785,2652800.0
2009-08-24 09:30:00,8.96,9.01,8.89,8.95,1798800.0,7.2785,7.3191,7.2217,7.2704,1798800.0
2009-08-24 10:00:00,8.95,9.01,8.95,8.97,1054800.0,7.2704,7.3191,7.2704,7.2867,1054800.0
2009-08-24 10:30:00,8.97,8.98,8.95,8.95,570400.0,7.2867,7.2948,7.2704,7.2704,570400.0
2009-08-24 11:00:00,8.95,8.96,8.93,8.95,823600.0,7.2704,7.2785,7.2542,7.2704,823600.0
2009-08-24 11:30:00,8.95,8.95,8.92,8.95,1794000.0,7.2704,7.2704,7.246,7.2704,1794000.0
2009-08-24 12:00:00,8.95,8.95,8.93,8.94,485600.0,7.2704,7.2704,7.2542,7.2623,485600.0
2009-08-24 12:30:00,8.94,8.95,8.94,8.95,574000.0,7.2623,7.2704,7.2623,7.2704,574000.0
2009-08-24 13:00:00,8.95,8.95,8.91,8.92,909200.0,7.2704,7.2704,7.2379,7.246,909200.0
2009-08-24 13:30:00,8.92,8.93,8.89,8.89,951600.0,7.246,7.2542,7.2217,7.2217,951600.0
2009-08-24 14:00:00,8.89,8.92,8.89,8.9,818400.0,7.2217,7.246,7.2217,7.2298,818400.0
2009-08-24 14:30:00,8.9,8.91,8.87,8.88,1194800.0,7.2298,7.2379,7.2054,7.2135,1194800.0
2009-08-24 15:00:00,8.88,8.9,8.86,8.89,1045600.0,7.2135,7.2298,7.1973,7.2217,1045600.0
2009-08-24 15:30:00,8.89,8.9,8.83,8.86,2606000.0,7.2217,7.2298,7.1729,7.1973,2606000.0
2009-08-25 09:30:00,8.83,9.1,8.79,9.09,2915600.0,7.1729,7.3923,7.1404,7.3841,2915600.0
2009-08-25 10:00:00,9.09,9.17,9.01,9.03,3430000.0,7.3841,7.4491,7.3191,7.3354,3430000.0
2009-08-25 10:30:00,9.03,9.06,9.02,9.03,1124000.0,7.3354,7.3598,7.3273,7.3354,1124000.0
2009-08-25 11:00:00,9.03,9.06,9.03,9.05,1045200.0,7.3354,7.3598,7.3354,7.3516,1045200.0
2009-08-25 11:30:00,9.05,9.08,9.04,9.06,1113200.0,7.3516,7.376,7.3435,7.3598,1113200.0
2009-08-25 12:00:00,9.06,9.11,9.05,9.1,766400.0,7.3598,7.4004,7.3516,7.3923,766400.0
2009-08-25 12:30:00,9.11,9.11,9.02,9.03,1446000.0,7.4004,7.4004,7.3273,7.3354,1446000.0
2009-08-25 13:00:00,9.03,9.05,9.02,9.05,1176800.0,7.3354,7.3516,7.3273,7.3516,1176800.0
2009-08-25 13:30:00,9.05,9.1,9.05,9.09,1030800.0,7.3516,7.3923,7.3516,7.3841,1030800.0
2009-08-25 14:00:00,9.09,9.2,9.09,9.17,2654000.0,7.3841,7.4735,7.3841,7.4491,2654000.0
2009-08-25 14:30:00,9.17,9.19,9.14,9.15,2448800.0,7.4491,7.4654,7.4247,7.4329,2448800.0
2009-08-25 15:00:00,9.15,9.19,9.14,9.17,2331600.0,7.4329,7.4654,7.4247,7.4491,2331600.0
2009-08-25 15:30:00,9.17,9.19,9.13,9.15,5086800.0,7.4491,7.4654,7.4166,7.4329,5086800.0
2009-08-26 09:30:00,9.07,9.14,9.04,9.1,2398400.0,7.3679,7.4247,7.3435,7.3923,2398400.0
2009-08-26 10:00:00,9.1,9.2,9.09,9.12,2037200.0,7.3923,7.4735,7.3841,7.4085,2037200.0
2009-08-26 10:30:00,9.12,9.15,9.09,9.15,1922000.0,7.4085,7.4329,7.3841,7.4329,1922000.0
2009-08-26 11:00:00,9.15,9.15,9.09,9.11,1130400.0,7.4329,7.4329,7.3841,7.4004,1130400.0
2009-08-26 11:30:00,9.11,9.13,9.11,9.13,1339600.0,7.4004,7.4166,7.4004,7.4166,1339600.0
2009-08-26 12:00:00,9.13,9.17,9.12,9.15,2066000.0,7.4166,7.4491,7.4085,7.4329,2066000.0
2009-08-26 12:30:00,9.15,9.17,9.14,9.16,790800.0,7.4329,7.4491,7.4247,7.441,790800.0
2009-08-26 13:00:00,9.16,9.17,9.13,9.14,844000.0,7.441,7.4491,7.4166,7.4247,844000.0
2009-08-26 13:30:00,9.14,9.17,9.13,9.17,828800.0,7.4247,7.4491,7.4166,7.4491,828800.0
2009-08-26 14:00:00,9.17,9.18,9.13,9.14,752000.0,7.4491,7.4572,7.4166,7.4247,752000.0
2009-08-26 14:30:00,9.14,9.17,9.13,9.15,829200.0,7.4247,7.4491,7.4166,7.4329,829200.0
2009-08-26 15:00:00,9.15,9.16,9.14,9.15,752000.0,7.4329,7.441,7.4247,7.4329,752000.0
2009-08-26 15:30:00,9.15,9.17,9.14,9.15,1807200.0,7.4329,7.4491,7.4247,7.4329,1807200.0
2009-08-27 09:30:00,9.17,9.2,9.08,9.11,1995600.0,7.4491,7.4735,7.376,7.4004,1995600.0
2009-08-27 10:00:00,9.11,9.16,9.06,9.15,1569200.0,7.4004,7.441,7.3598,7.4329,1569200.0
2009-08-27 10:30:00,9.15,9.15,9.1,9.1,810400.0,7.4329,7.4329,7.3923,7.3923,810400.0
2009-08-27 11:00:00,9.1,9.13,9.09,9.12,1173200.0,7.3923,7.4166,7.3841,7.4085,1173200.0
2009-08-27 11:30:00,9.12,9.13,9.11,9.13,1701200.0,7.4085,7.4166,7.4004,7.4166,1701200.0
2009-08-27 12:00:00,9.13,9.23,9.13,9.23,1118400.0,7.4166,7.4979,7.4166,7.4979,1118400.0
2009-08-27 12:30:00,9.22,9.23,9.18,9.2,1209200.0,7.4897,7.4979,7.4572,7.4735,1209200.0
2009-08-27 13:00:00,9.2,9.21,9.15,9.17,762000.0,7.4735,7.4816,7.4329,7.4491,762000.0
2009-08-27 13:30:00,9.17,9.21,9.17,9.19,1113600.0,7.4491,7.4816,7.4491,7.4654,1113600.0
2009-08-27 14:00:00,9.19,9.28,9.19,9.28,2026400.0,7.4654,7.5385,7.4654,7.5385,2026400.0
2009-08-27 14:30:00,9.28,9.31,9.26,9.27,2323600.0,7.5385,7.5628,7.5222,7.5304,2323600.0
2009-08-27 15:00:00,9.28,9.31,9.27,9.31,2656400.0,7.5385,7.5628,7.5304,7.5628,2656400.0
2009-08-27 15:30:00,9.31,9.32,9.28,9.3,3536800.0,7.5628,7.571,7.5385,7.5547,3536800.0
2009-08-28 09:30:00,9.33,9.35,9.24,9.25,2255200.0,7.5791,7.5953,7.506,7.5141,2255200.0
2009-08-28 10:00:00,9.25,9.29,9.22,9.24,1378000.0,7.5141,7.5466,7.4897,7.506,1378000.0
2009-08-28 10:30:00,9.24,9.26,9.2,9.22,1150000.0,7.506,7.5222,7.4735,7.4897,1150000.0
2009-08-28 11:00:00,9.22,9.23,9.19,9.22,689200.0,7.4897,7.4979,7.4654,7.4897,689200.0
2009-08-28 11:30:00,9.23,9.24,9.21,9.22,882800.0,7.4979,7.506,7.4816,7.4897,882800.0
2009-08-28 12:00:00,9.22,9.22,9.14,9.14,1140800.0,7.4897,7.4897,7.4247,7.4247,1140800.0
2009-08-28 12:30:00,9.14,9.15,9.1,9.1,1472800.0,7.4247,7.4329,7.3923,7.3923,1472800.0
2009-08-28 13:00:00,9.1,9.14,9.1,9.13,868000.0,7.3923,7.4247,7.3923,7.4166,868000.0
2009-08-28 13:30:00,9.13,9.15,9.13,9.13,646000.0,7.4166,7.4329,7.4166,7.4166,646000.0
2009-08-28 14:00:00,9.13,9.15,9.12,9.15,984400.0,7.4166,7.4329,7.4085,7.4329,984400.0
2009-08-28 14:30:00,9.15,9.15,9.12,9.12,958400.0,7.4329,7.4329,7.4085,7.4085,958400.0
2009-08-28 15:00:00,9.12,9.13,9.11,9.12,1303200.0,7.4085,7.4166,7.4004,7.4085,1303200.0
2009-08-28 15:30:00,9.13,9.13,9.1,9.13,3764000.0,7.4166,7.4166,7.3923,7.4166,3764000.0
2009-08-31 09:30:00,9.06,9.11,9.03,9.08,1856400.0,7.3598,7.4004,7.3354,7.376,1856400.0
2009-08-31 10:00:00,9.08,9.09,9.01,9.04,1108800.0,7.376,7.3841,7.3191,7.3435,1108800.0
2009-08-31 10:30:00,9.04,9.07,9.02,9.04,852400.0,7.3435,7.3679,7.3273,7.3435,852400.0
2009-08-31 11:00:00,9.04,9.04,8.97,8.99,1202400.0,7.3435,7.3435,7.2867,7.3029,1202400.0
2009-08-31 11:30:00,8.99,9.03,8.98,9.03,585200.0,7.3029,7.3354,7.2948,7.3354,585200.0
2009-08-31 12:00:00,9.03,9.05,9.02,9.03,518000.0,7.3354,7.3516,7.3273,7.3354,518000.0
2009-08-31 12:30:00,9.04,9.04,9.0,9.03,636800.0,7.3435,7.3435,7.311,7.3354,636800.0
2009-08-31 13:00:00,9.03,9.03,9.01,9.03,705600.0,7.3354,7.3354,7.3191,7.3354,705600.0
2009-08-31 13:30:00,9.03,9.03,9.01,9.01,501200.0,7.3354,7.3354,7.3191,7.3191,501200.0
2009-08-31 14:00:00,9.01,9.01,8.99,8.99,651600.0,7.3191,7.3191,7.3029,7.3029,651600.0
2009-08-31 14:30:00,8.99,9.0,8.98,8.98,1001600.0,7.3029,7.311,7.2948,7.2948,1001600.0
2009-08-31 15:00:00,8.99,8.99,8.96,8.99,1372400.0,7.3029,7.3029,7.2785,7.3029,1372400.0
2009-08-31 15:30:00,8.99,9.0,8.97,9.0,1835200.0,7.3029,7.311,7.2867,7.311,1835200.0
2009-09-01 09:30:00,9.02,9.05,8.97,9.03,2829600.0,7.3273,7.3516,7.2867,7.3354,2829600.0
2009-09-01 10:00:00,9.03,9.08,8.97,9.03,2228000.0,7.3354,7.376,7.2867,7.3354,2228000.0
2009-09-01 10:30:00,9.03,9.05,8.99,9.0,1150400.0,7.3354,7.3516,7.3029,7.311,1150400.0
2009-09-01 11:00:00,9.0,9.02,8.87,8.87,2015200.0,7.311,7.3273,7.2054,7.2054,2015200.0
2009-09-01 11:30:00,8.87,8.91,8.83,8.85,1130800.0,7.2054,7.2379,7.1729,7.1892,1130800.0
2009-09-01 12:00:00,8.84,8.88,8.84,8.86,793200.0,7.181,7.2135,7.181,7.1973,793200.0
2009-09-01 12:30:00,8.86,8.89,8.85,8.87,896000.0,7.1973,7.2217,7.1892,7.2054,896000.0
2009-09-01 13:00:00,8.87,8.88,8.8,8.86,1066000.0,7.2054,7.2135,7.1486,7.1973,1066000.0
2009-09-01 13:30:00,8.86,8.9,8.83,8.89,700800.0,7.1973,7.2298,7.1729,7.2217,700800.0
2009-09-01 14:00:00,8.89,8.9,8.85,8.86,841600.0,7.2217,7.2298,7.1892,7.1973,841600.0
2009-09-01 14:30:00,8.86,8.86,8.83,8.85,738000.0,7.1973,7.1973,7.1729,7.1892,738000.0
2009-09-01 15:00:00,8.85,8.87,8.83,8.83,1002000.0,7.1892,7.2054,7.1729,7.1729,1002000.0
2009-09-01 15:30:00,8.83,8.86,8.82,8.83,2014800.0,7.1729,7.1973,7.1648,7.1729,2014800.0
2009-09-02 09:30:00,8.84,8.88,8.82,8.83,1528000.0,7.181,7.2135,7.1648,7.1729,1528000.0
2009-09-02 10:00:00,8.83,8.87,8.81,8.83,1174000.0,7.1729,7.2054,7.1567,7.1729,1174000.0
2009-09-02 10:30:00,8.83,8.88,8.79,8.86,812000.0,7.1729,7.2135,7.1404,7.1973,812000.0
2009-09-02 11:00:00,8.86,8.87,8.76,8.77,1350400.0,7.1973,7.2054,7.1161,7.1242,1350400.0
2009-09-02 11:30:00,8.77,8.78,8.72,8.74,2709600.0,7.1242,7.1323,7.0836,7.0998,2709600.0
2009-09-02 12:00:00,8.74,8.75,8.7,8.74,1348000.0,7.0998,7.1079,7.0673,7.0998,1348000.0
2009-09-02 12:30:00,8.74,8.74,8.72,8.72,875600.0,7.0998,7.0998,7.0836,7.0836,875600.0
2009-09-02 13:00:00,8.72,8.72,8.7,8.71,939200.0,7.0836,7.0836,7.0673,7.0754,939200.0
2009-09-02 13:30:00,8.71,8.72,8.7,8.71,1079200.0,7.0754,7.0836,7.0673,7.0754,1079200.0
2009-09-02 14:00:00,8.71,8.76,8.71,8.76,1166800.0,7.0754,7.1161,7.0754,7.1161,1166800.0
2009-09-02 14:30:00,8.76,8.77,8.74,8.74,1030000.0,7.1161,7.1242,7.0998,7.0998,1030000.0
2009-09-02 15:00:00,8.74,8.76,8.74,8.76,1334400.0,7.0998,7.1161,7.0998,7.1161,1334400.0
2009-09-02 15:30:00,8.76,8.77,8.7,8.71,3906000.0,7.1161,7.1242,7.0673,7.0754,3906000.0
2009-09-03 09:30:00,8.79,8.88,8.75,8.78,3650000.0,7.1404,7.2135,7.1079,7.1323,3650000.0
2009-09-03 10:00:00,8.78,8.79,8.72,8.76,2028400.0,7.1323,7.1404,7.0836,7.1161,2028400.0
2009-09-03 10:30:00,8.76,8.78,8.74,8.78,1641600.0,7.1161,7.1323,7.0998,7.1323,1641600.0
2009-09-03 11:00:00,8.78,8.85,8.77,8.85,1732400.0,7.1323,7.1892,7.1242,7.1892,1732400.0
2009-09-03 11:30:00,8.85,8.85,8.81,8.83,873200.0,7.1892,7.1892,7.1567,7.1729,873200.0
2009-09-03 12:00:00,8.83,8.88,8.83,8.88,1293600.0,7.1729,7.2135,7.1729,7.2135,1293600.0
2009-09-03 12:30:00,8.87,8.88,8.85,8.86,744400.0,7.2054,7.2135,7.1892,7.1973,744400.0
2009-09-03 13:00:00,8.86,8.92,8.86,8.91,1958000.0,7.1973,7.246,7.1973,7.2379,1958000.0
2009-09-03 13:30:00,8.91,8.93,8.86,8.87,1492800.0,7.2379,7.2542,7.1973,7.2054,1492800.0
2009-09-03 14:00:00,8.87,8.87,8.84,8.86,942000.0,7.2054,7.2054,7.181,7.1973,942000.0
2009-09-03 14:30:00,8.86,8.9,8.84,8.9,788000.0,7.1973,7.2298,7.181,7.2298,788000.0
2009-09-03 15:00:00,8.89,8.93,8.88,8.91,2112000.0,7.2217,7.2542,7.2135,7.2379,2112000.0
2009-09-03 15:30:00,8.91,8.95,8.91,8.94,2741200.0,7.2379,7.2704,7.2379,7.2623,2741200.0
2009-09-04 09:30:00,8.97,9.02,8.94,8.94,2663600.0,7.2867,7.3273,7.2623,7.2623,2663600.0
2009-09-04 10:00:00,8.94,9.01,8.94,9.0,1416400.0,7.2623,7.3191,7.2623,7.311,1416400.0
2009-09-04 10:30:00,9.0,9.03,9.0,9.02,683600.0,7.311,7.3354,7.311,7.3273,683600.0
2009-09-04 11:00:00,9.02,9.03,9.0,9.02,567200.0,7.3273,7.3354,7.311,7.3273,567200.0
2009-09-04 11:30:00,9.02,9.06,9.01,9.06,404000.0,7.3273,7.3598,7.3191,7.3598,404000.0
2009-09-04 12:00:00,9.06,9.1,9.06,9.07,755600.0,7.3598,7.3923,7.3598,7.3679,755600.0
2009-09-04 12:30:00,9.07,9.08,9.04,9.04,518400.0,7.3679,7.376,7.3435,7.3435,518400.0
2009-09-04 13:00:00,9.04,9.06,9.02,9.04,667200.0,7.3435,7.3598,7.3273,7.3435,667200.0
2009-09-04 13:30:00,9.04,9.05,9.03,9.03,583600.0,7.3435,7.3516,7.3354,7.3354,583600.0
2009-09-04 14:00:00,9.03,9.04,9.0,9.0,342000.0,7.3354,7.3435,7.311,7.311,342000.0
2009-09-04 14:30:00,9.0,9.03,8.99,9.01,884000.0,7.311,7.3354,7.3029,7.3191,884000.0
2009-09-04 15:00:00,9.02,9.03,8.99,9.01,1000400.0,7.3273,7.3354,7.3029,7.3191,1000400.0
2009-09-04 15:30:00,9.01,9.05,9.0,9.04,1745200.0,7.3191,7.3516,7.311,7.3435,1745200.0
2009-09-08 09:30:00,9.13,9.15,9.05,9.05,1959200.0,7.4166,7.4329,7.3516,7.3516,1959200.0
2009-09-08 10:00:00,9.05,9.07,9.0,9.0,1863600.0,7.3516,7.3679,7.311,7.311,1863600.0
2009-09-08 10:30:00,9.0,9.03,8.99,9.0,1144800.0,7.311,7.3354,7.3029,7.311,1144800.0
2009-09-08 11:00:00,9.0,9.05,8.99,9.01,657600.0,7.311,7.3516,7.3029,7.3191,657600.0
2009-09-08 11:30:00,9.02,9.02,8.99,9.02,861600.0,7.3273,7.3273,7.3029,7.3273,861600.0
2009-09-08 12:00:00,9.02,9.03,8.99,8.99,673600.0,7.3273,7.3354,7.3029,7.3029,673600.0
2009-09-08 12:30:00,8.99,9.03,8.99,9.03,769200.0,7.3029,7.3354,7.3029,7.3354,769200.0
2009-09-08 13:00:00,9.02,9.03,8.99,9.0,432000.0,7.3273,7.3354,7.3029,7.311,432000.0
2009-09-08 13:30:00,9.0,9.0,8.99,9.0,938400.0,7.311,7.311,7.3029,7.311,938400.0
2009-09-08 14:00:00,9.0,9.01,8.99,9.01,1131200.0,7.311,7.3191,7.3029,7.3191,1131200.0
2009-09-08 14:30:00,9.0,9.01,8.99,8.99,1338800.0,7.311,7.3191,7.3029,7.3029,1338800.0
2009-09-08 15:00:00,8.99,9.02,8.97,9.0,1370800.0,7.3029,7.3273,7.2867,7.311,1370800.0
2009-09-08 15:30:00,9.0,9.03,9.0,9.02,2915600.0,7.311,7.3354,7.311,7.3273,2915600.0
2009-09-09 09:30:00,9.0,9.07,8.99,9.05,4000800.0,7.311,7.3679,7.3029,7.3516,4000800.0
2009-09-09 10:00:00,9.05,9.07,9.01,9.01,1875200.0,7.3516,7.3679,7.3191,7.3191,1875200.0
2009-09-09 10:30:00,9.01,9.05,9.0,9.03,1356000.0,7.3191,7.3516,7.311,7.3354,1356000.0
2009-09-09 11:00:00,9.03,9.04,9.0,9.01,1455600.0,7.3354,7.3435,7.311,7.3191,1455600.0
2009-09-09 11:30:00,9.01,9.05,9.0,9.02,1777200.0,7.3191,7.3516,7.311,7.3273,1777200.0
2009-09-09 12:00:00,9.02,9.02,8.99,9.0,1345600.0,7.3273,7.3273,7.3029,7.311,1345600.0
2009-09-09 12:30:00,9.0,9.06,9.0,9.06,544800.0,7.311,7.3598,7.311,7.3598,544800.0
2009-09-09 13:00:00,9.05,9.09,9.04,9.08,770800.0,7.3516,7.3841,7.3435,7.376,770800.0
2009-09-09 13:30:00,9.08,9.1,9.08,9.1,1176400.0,7.376,7.3923,7.376,7.3923,1176400.0
2009-09-09 14:00:00,9.1,9.1,9.04,9.05,1680000.0,7.3923,7.3923,7.3435,7.3516,1680000.0
2009-09-09 14:30:00,9.05,9.06,9.01,9.04,1335600.0,7.3516,7.3598,7.3191,7.3435,1335600.0
2009-09-09 15:00:00,9.04,9.09,9.04,9.09,986800.0,7.3435,7.3841,7.3435,7.3841,986800.0
2009-09-09 15:30:00,9.09,9.12,9.07,9.11,3064000.0,7.3841,7.4085,7.3679,7.4004,3064000.0
2009-09-10 09:30:00,9.11,9.11,8.99,9.11,2018800.0,7.4004,7.4004,7.3029,7.4004,2018800.0
2009-09-10 10:00:00,9.11,9.13,9.05,9.07,1172400.0,7.4004,7.4166,7.3516,7.3679,1172400.0
2009-09-10 10:30:00,9.06,9.09,9.05,9.06,1631600.0,7.3598,7.3841,7.3516,7.3598,1631600.0
2009-09-10 11:00:00,9.07,9.07,9.03,9.05,1925600.0,7.3679,7.3679,7.3354,7.3516,1925600.0
2009-09-10 11:30:00,9.05,9.07,9.04,9.05,1075600.0,7.3516,7.3679,7.3435,7.3516,1075600.0
2009-09-10 12:00:00,9.05,9.05,9.03,9.04,1070800.0,7.3516,7.3516,7.3354,7.3435,1070800.0
2009-09-10 12:30:00,9.04,9.06,9.04,9.05,643600.0,7.3435,7.3598,7.3435,7.3516,643600.0
2009-09-10 13:00:00,9.05,9.08,9.04,9.06,1140400.0,7.3516,7.376,7.3435,7.3598,1140400.0
2009-09-10 13:30:00,9.06,9.09,9.05,9.08,1127600.0,7.3598,7.3841,7.3516,7.376,1127600.0
2009-09-10 14:00:00,9.08,9.09,9.04,9.05,912000.0,7.376,7.3841,7.3435,7.3516,912000.0
2009-09-10 14:30:00,9.05,9.06,9.04,9.04,732800.0,7.3516,7.3598,7.3435,7.3435,732800.0
2009-09-10 15:00:00,9.04,9.06,9.02,9.05,1495200.0,7.3435,7.3598,7.3273,7.3516,1495200.0
2009-09-10 15:30:00,9.05,9.07,9.05,9.06,1998800.0,7.3516,7.3679,7.3516,7.3598,1998800.0
2009-09-11 09:30:00,9.09,9.22,9.07,9.21,3190400.0,7.3841,7.4897,7.3679,7.4816,3190400.0
2009-09-11 10:00:00,9.2,9.22,9.12,9.17,1384800.0,7.4735,7.4897,7.4085,7.4491,1384800.0
2009-09-11 10:30:00,9.17,9.2,9.16,9.18,1162800.0,7.4491,7.4735,7.441,7.4572,1162800.0
2009-09-11 11:00:00,9.18,9.18,9.15,9.18,1025600.0,7.4572,7.4572,7.4329,7.4572,1025600.0
2009-09-11 11:30:00,9.18,9.2,9.17,9.19,1695600.0,7.4572,7.4735,7.4491,7.4654,1695600.0
2009-09-11 12:00:00,9.19,9.2,9.15,9.16,832400.0,7.4654,7.4735,7.4329,7.441,832400.0
2009-09-11 12:30:00,9.16,9.19,9.13,9.19,936000.0,7.441,7.4654,7.4166,7.4654,936000.0
2009-09-11 13:00:00,9.19,9.19,9.17,9.17,691600.0,7.4654,7.4654,7.4491,7.4491,691600.0
2009-09-11 13:30:00,9.17,9.17,9.15,9.15,1278800.0,7.4491,7.4491,7.4329,7.4329,1278800.0
2009-09-11 14:00:00,9.15,9.16,9.13,9.15,1160400.0,7.4329,7.441,7.4166,7.4329,1160400.0
2009-09-11 14:30:00,9.15,9.17,9.14,9.16,747200.0,7.4329,7.4491,7.4247,7.441,747200.0
2009-09-11 15:00:00,9.16,9.16,9.14,9.16,937200.0,7.441,7.441,7.4247,7.441,937200.0
2009-09-11 15:30:00,9.16,9.19,9.14,9.17,3458000.0,7.441,7.4654,7.4247,7.4491,3458000.0
2009-09-14 09:30:00,9.12,9.13,9.06,9.11,1093200.0,7.4085,7.4166,7.3598,7.4004,1093200.0
2009-09-14 10:00:00,9.11,9.14,9.09,9.13,584800.0,7.4004,7.4247,7.3841,7.4166,584800.0
2009-09-14 10:30:00,9.13,9.16,9.11,9.14,527200.0,7.4166,7.441,7.4004,7.4247,527200.0
2009-09-14 11:00:00,9.13,9.18,9.13,9.17,508800.0,7.4166,7.4572,7.4166,7.4491,508800.0
2009-09-14 11:30:00,9.17,9.19,9.17,9.19,732000.0,7.4491,7.4654,7.4491,7.4654,732000.0
2009-09-14 12:00:00,9.19,9.21,9.19,9.2,536800.0,7.4654,7.4816,7.4654,7.4735,536800.0
2009-09-14 12:30:00,9.2,9.21,9.19,9.21,307200.0,7.4735,7.4816,7.4654,7.4816,307200.0
2009-09-14 13:00:00,9.21,9.21,9.18,9.18,300000.0,7.4816,7.4816,7.4572,7.4572,300000.0
2009-09-14 13:30:00,9.19,9.2,9.18,9.2,420800.0,7.4654,7.4735,7.4572,7.4735,420800.0
2009-09-14 14:00:00,9.2,9.22,9.18,9.21,404400.0,7.4735,7.4897,7.4572,7.4816,404400.0
2009-09-14 14:30:00,9.22,9.24,9.21,9.21,813600.0,7.4897,7.506,7.4816,7.4816,813600.0
2009-09-14 15:00:00,9.21,9.23,9.21,9.23,1066800.0,7.4816,7.4979,7.4816,7.4979,1066800.0
2009-09-14 15:30:00,9.22,9.25,9.22,9.24,1524800.0,7.4897,7.5141,7.4897,7.506,1524800.0
2009-09-15 09:30:00,9.16,9.27,9.16,9.22,2094800.0,7.441,7.5304,7.441,7.4897,2094800.0
2009-09-15 10:00:00,9.23,9.23,9.13,9.21,2116800.0,7.4979,7.4979,7.4166,7.4816,2116800.0
2009-09-15 10:30:00,9.21,9.27,9.18,9.27,1414800.0,7.4816,7.5304,7.4572,7.5304,1414800.0
2009-09-15 11:00:00,9.26,9.27,9.21,9.21,1136000.0,7.5222,7.5304,7.4816,7.4816,1136000.0
2009-09-15 11:30:00,9.21,9.25,9.2,9.24,1124400.0,7.4816,7.5141,7.4735,7.506,1124400.0
2009-09-15 12:00:00,9.24,9.26,9.23,9.23,606000.0,7.506,7.5222,7.4979,7.4979,606000.0
2009-09-15 12:30:00,9.23,9.24,9.22,9.24,547200.0,7.4979,7.506,7.4897,7.506,547200.0
2009-09-15 13:00:00,9.24,9.29,9.24,9.27,610000.0,7.506,7.5466,7.506,7.5304,610000.0
2009-09-15 13:30:00,9.27,9.3,9.26,9.3,839200.0,7.5304,7.5547,7.5222,7.5547,839200.0
2009-09-15 14:00:00,9.3,9.31,9.29,9.31,894800.0,7.5547,7.5628,7.5466,7.5628,894800.0
2009-09-15 14:30:00,9.31,9.31,9.26,9.27,868000.0,7.5628,7.5628,7.5222,7.5304,868000.0
2009-09-15 15:00:00,9.27,9.31,9.26,9.31,1029600.0,7.5304,7.5628,7.5222,7.5628,1029600.0
2009-09-15 15:30:00,9.31,9.32,9.29,9.31,2539600.0,7.5628,7.571,7.5466,7.5628,2539600.0
2009-09-16 09:30:00,9.34,9.36,9.3,9.33,1588800.0,7.5872,7.6035,7.5547,7.5791,1588800.0
2009-09-16 10:00:00,9.33,9.37,9.33,9.35,2039200.0,7.5791,7.6116,7.5791,7.5953,2039200.0
2009-09-16 10:30:00,9.35,9.37,9.34,9.37,636000.0,7.5953,7.6116,7.5872,7.6116,636000.0
2009-09-16 11:00:00,9.37,9.37,9.36,9.37,599600.0,7.6116,7.6116,7.6035,7.6116,599600.0
2009-09-16 11:30:00,9.37,9.4,9.37,9.38,1274800.0,7.6116,7.636,7.6116,7.6197,1274800.0
2009-09-16 12:00:00,9.38,9.41,9.38,9.39,576400.0,7.6197,7.6441,7.6197,7.6278,576400.0
2009-09-16 12:30:00,9.39,9.4,9.38,9.39,555600.0,7.6278,7.636,7.6197,7.6278,555600.0
2009-09-16 13:00:00,9.39,9.42,9.38,9.42,766400.0,7.6278,7.6522,7.6197,7.6522,766400.0
2009-09-16 13:30:00,9.42,9.44,9.41,9.43,456400.0,7.6522,7.6685,7.6441,7.6603,456400.0
2009-09-16 14:00:00,9.43,9.46,9.43,9.46,645600.0,7.6603,7.6847,7.6603,7.6847,645600.0
2009-09-16 14:30:00,9.46,9.47,9.44,9.44,936800.0,7.6847,7.6928,7.6685,7.6685,936800.0
2009-09-16 15:00:00,9.44,9.45,9.43,9.44,1150400.0,7.6685,7.6766,7.6603,7.6685,1150400.0
2009-09-16 15:30:00,9.44,9.48,9.43,9.47,1636000.0,7.6685,7.7009,7.6603,7.6928,1636000.0
2009-09-17 09:30:00,9.42,9.49,9.38,9.48,1913600.0,7.6522,7.7091,7.6197,7.7009,1913600.0
2009-09-17 10:00:00,9.48,9.49,9.37,9.39,1380000.0,7.7009,7.7091,7.6116,7.6278,1380000.0
2009-09-17 10:30:00,9.39,9.5,9.39,9.49,1358000.0,7.6278,7.7172,7.6278,7.7091,1358000.0
2009-09-17 11:00:00,9.49,9.52,9.47,9.51,1706400.0,7.7091,7.7334,7.6928,7.7253,1706400.0
2009-09-17 11:30:00,9.52,9.52,9.42,9.46,916400.0,7.7334,7.7334,7.6522,7.6847,916400.0
2009-09-17 12:00:00,9.46,9.49,9.45,9.47,670800.0,7.6847,7.7091,7.6766,7.6928,670800.0
2009-09-17 12:30:00,9.47,9.47,9.42,9.42,977600.0,7.6928,7.6928,7.6522,7.6522,977600.0
2009-09-17 13:00:00,9.42,9.45,9.41,9.44,660000.0,7.6522,7.6766,7.6441,7.6685,660000.0
2009-09-17 13:30:00,9.44,9.44,9.4,9.43,936800.0,7.6685,7.6685,7.636,7.6603,936800.0
2009-09-17 14:00:00,9.43,9.43,9.4,9.42,574400.0,7.6603,7.6603,7.636,7.6522,574400.0
2009-09-17 14:30:00,9.42,9.43,9.4,9.42,890000.0,7.6522,7.6603,7.636,7.6522,890000.0
2009-09-17 15:00:00,9.42,9.46,9.42,9.46,957200.0,7.6522,7.6847,7.6522,7.6847,957200.0
2009-09-17 15:30:00,9.45,9.46,9.41,9.44,1778400.0,7.6766,7.6847,7.6441,7.6685,1778400.0
2009-09-18 09:30:00,9.49,9.54,9.42,9.45,2850400.0,7.7091,7.7497,7.6522,7.6766,2850400.0
2009-09-18 10:00:00,9.45,9.49,9.45,9.47,854400.0,7.6766,7.7091,7.6766,7.6928,854400.0
2009-09-18 10:30:00,9.47,9.53,9.47,9.51,775600.0,7.6928,7.7416,7.6928,7.7253,775600.0
2009-09-18 11:00:00,9.51,9.52,9.47,9.47,910000.0,7.7253,7.7334,7.6928,7.6928,910000.0
2009-09-18 11:30:00,9.47,9.51,9.46,9.5,764800.0,7.6928,7.7253,7.6847,7.7172,764800.0
2009-09-18 12:00:00,9.5,9.53,9.49,9.52,738400.0,7.7172,7.7416,7.7091,7.7334,738400.0
2009-09-18 12:30:00,9.53,9.55,9.52,9.54,527600.0,7.7416,7.7578,7.7334,7.7497,527600.0
2009-09-18 13:00:00,9.54,9.55,9.52,9.52,481200.0,7.7497,7.7578,7.7334,7.7334,481200.0
2009-09-18 13:30:00,9.52,9.54,9.52,9.54,1051600.0,7.7334,7.7497,7.7334,7.7497,1051600.0
2009-09-18 14:00:00,9.54,9.56,9.54,9.55,420400.0,7.7497,7.7659,7.7497,7.7578,420400.0
2009-09-18 14:30:00,9.55,9.56,9.53,9.54,593600.0,7.7578,7.7659,7.7416,7.7497,593600.0
2009-09-18 15:00:00,9.54,9.56,9.54,9.56,904800.0,7.7497,7.7659,7.7497,7.7659,904800.0
2009-09-18 15:30:00,9.56,9.56,9.51,9.52,2494400.0,7.7659,7.7659,7.7253,7.7334,2494400.0
2009-09-21 09:30:00,9.42,9.48,9.35,9.38,1097600.0,7.6522,7.7009,7.5953,7.6197,1097600.0
2009-09-21 10:00:00,9.38,9.43,9.34,9.42,1141600.0,7.6197,7.6603,7.5872,7.6522,1141600.0
2009-09-21 10:30:00,9.42,9.43,9.37,9.4,513200.0,7.6522,7.6603,7.6116,7.636,513200.0
2009-09-21 11:00:00,9.4,9.65,9.39,9.57,3976800.0,7.636,7.839,7.6278,7.7741,3976800.0
2009-09-21 11:30:00,9.57,9.62,9.51,9.54,1540400.0,7.7741,7.8147,7.7253,7.7497,1540400.0
2009-09-21 12:00:00,9.53,9.58,9.53,9.56,666400.0,7.7416,7.7822,7.7416,7.7659,666400.0
2009-09-21 12:30:00,9.56,9.56,9.52,9.53,563200.0,7.7659,7.7659,7.7334,7.7416,563200.0
2009-09-21 13:00:00,9.52,9.53,9.5,9.52,489600.0,7.7334,7.7416,7.7172,7.7334,489600.0
2009-09-21 13:30:00,9.52,9.53,9.5,9.5,482400.0,7.7334,7.7416,7.7172,7.7172,482400.0
2009-09-21 14:00:00,9.5,9.51,9.5,9.5,424800.0,7.7172,7.7253,7.7172,7.7172,424800.0
2009-09-21 14:30:00,9.5,9.54,9.48,9.52,659200.0,7.7172,7.7497,7.7009,7.7334,659200.0
2009-09-21 15:00:00,9.52,9.55,9.51,9.54,829600.0,7.7334,7.7578,7.7253,7.7497,829600.0
2009-09-21 15:30:00,9.54,9.54,9.5,9.52,2101200.0,7.7497,7.7497,7.7172,7.7334,2101200.0
2009-09-22 09:30:00,9.59,9.65,9.53,9.6,1968000.0,7.7903,7.839,7.7416,7.7984,1968000.0
2009-09-22 10:00:00,9.6,9.62,9.58,9.61,1526800.0,7.7984,7.8147,7.7822,7.8065,1526800.0
2009-09-22 10:30:00,9.61,9.61,9.58,9.61,1114800.0,7.8065,7.8065,7.7822,7.8065,1114800.0
2009-09-22 11:00:00,9.61,9.61,9.57,9.57,1072800.0,7.8065,7.8065,7.7741,7.7741,1072800.0
2009-09-22 11:30:00,9.57,9.61,9.57,9.6,630800.0,7.7741,7.8065,7.7741,7.7984,630800.0
2009-09-22 12:00:00,9.6,9.63,9.6,9.6,708800.0,7.7984,7.8228,7.7984,7.7984,708800.0
2009-09-22 12:30:00,9.6,9.63,9.59,9.62,1282800.0,7.7984,7.8228,7.7903,7.8147,1282800.0
2009-09-22 13:00:00,9.62,9.63,9.58,9.59,1281600.0,7.8147,7.8228,7.7822,7.7903,1281600.0
2009-09-22 13:30:00,9.59,9.61,9.57,9.57,435200.0,7.7903,7.8065,7.7741,7.7741,435200.0
2009-09-22 14:00:00,9.57,9.59,9.57,9.59,644000.0,7.7741,7.7903,7.7741,7.7903,644000.0
2009-09-22 14:30:00,9.59,9.6,9.58,9.6,494000.0,7.7903,7.7984,7.7822,7.7984,494000.0
2009-09-22 15:00:00,9.6,9.6,9.58,9.59,1190400.0,7.7984,7.7984,7.7822,7.7903,1190400.0
2009-09-22 15:30:00,9.59,9.62,9.59,9.6,2284800.0,7.7903,7.8147,7.7903,7.7984,2284800.0
2009-09-23 09:30:00,9.64,9.68,9.52,9.52,1079200.0,7.8309,7.8634,7.7334,7.7334,1079200.0
2009-09-23 10:00:00,9.52,9.57,9.51,9.57,805600.0,7.7334,7.7741,7.7253,7.7741,805600.0
2009-09-23 10:30:00,9.57,9.6,9.53,9.56,577200.0,7.7741,7.7984,7.7416,7.7659,577200.0
2009-09-23 11:00:00,9.56,9.56,9.51,9.54,546000.0,7.7659,7.7659,7.7253,7.7497,546000.0
2009-09-23 11:30:00,9.54,9.55,9.53,9.55,466000.0,7.7497,7.7578,7.7416,7.7578,466000.0
2009-09-23 12:00:00,9.55,9.58,9.55,9.58,469600.0,7.7578,7.7822,7.7578,7.7822,469600.0
2009-09-23 12:30:00,9.58,9.59,9.57,9.58,440000.0,7.7822,7.7903,7.7741,7.7822,440000.0
2009-09-23 13:00:00,9.58,9.59,9.55,9.56,424400.0,7.7822,7.7903,7.7578,7.7659,424400.0
2009-09-23 13:30:00,9.56,9.58,9.55,9.56,376400.0,7.7659,7.7822,7.7578,7.7659,376400.0
2009-09-23 14:00:00,9.56,9.61,9.55,9.6,622000.0,7.7659,7.8065,7.7578,7.7984,622000.0
2009-09-23 14:30:00,9.6,9.62,9.46,9.48,3813600.0,7.7984,7.8147,7.6847,7.7009,3813600.0
2009-09-23 15:00:00,9.49,9.52,9.45,9.45,2172800.0,7.7091,7.7334,7.6766,7.6766,2172800.0
2009-09-23 15:30:00,9.45,9.47,9.4,9.4,3112800.0,7.6766,7.6928,7.636,7.636,3112800.0
2009-09-24 09:30:00,9.4,9.48,9.32,9.38,1920000.0,7.636,7.7009,7.571,7.6197,1920000.0
2009-09-24 10:00:00,9.36,9.38,9.28,9.3,1603200.0,7.6035,7.6197,7.5385,7.5547,1603200.0
2009-09-24 10:30:00,9.3,9.34,9.29,9.32,987600.0,7.5547,7.5872,7.5466,7.571,987600.0
2009-09-24 11:00:00,9.32,9.36,9.31,9.34,660000.0,7.571,7.6035,7.5628,7.5872,660000.0
2009-09-24 11:30:00,9.34,9.35,9.31,9.33,697600.0,7.5872,7.5953,7.5628,7.5791,697600.0
2009-09-24 12:00:00,9.33,9.36,9.32,9.33,519200.0,7.5791,7.6035,7.571,7.5791,519200.0
2009-09-24 12:30:00,9.33,9.33,9.31,9.31,512800.0,7.5791,7.5791,7.5628,7.5628,512800.0
2009-09-24 13:00:00,9.31,9.34,9.31,9.33,724400.0,7.5628,7.5872,7.5628,7.5791,724400.0
2009-09-24 13:30:00,9.33,9.33,9.31,9.33,967200.0,7.5791,7.5791,7.5628,7.5791,967200.0
2009-09-24 14:00:00,9.32,9.34,9.32,9.33,591200.0,7.571,7.5872,7.571,7.5791,591200.0
2009-09-24 14:30:00,9.34,9.38,9.33,9.38,708800.0,7.5872,7.6197,7.5791,7.6197,708800.0
2009-09-24 15:00:00,9.38,9.4,9.37,9.39,1066400.0,7.6197,7.636,7.6116,7.6278,1066400.0
2009-09-24 15:30:00,9.39,9.4,9.36,9.38,2011200.0,7.6278,7.636,7.6035,7.6197,2011200.0
2009-09-25 09:30:00,9.36,9.39,9.31,9.37,1370800.0,7.6035,7.6278,7.5628,7.6116,1370800.0
2009-09-25 10:00:00,9.36,9.36,9.25,9.26,1524000.0,7.6035,7.6035,7.5141,7.5222,1524000.0
2009-09-25 10:30:00,9.26,9.28,9.24,9.25,802000.0,7.5222,7.5385,7.506,7.5141,802000.0
2009-09-25 11:00:00,9.25,9.28,9.21,9.22,1053200.0,7.5141,7.5385,7.4816,7.4897,1053200.0
2009-09-25 11:30:00,9.22,9.26,9.2,9.23,982800.0,7.4897,7.5222,7.4735,7.4979,982800.0
2009-09-25 12:00:00,9.23,9.26,9.2,9.21,914000.0,7.4979,7.5222,7.4735,7.4816,914000.0
2009-09-25 12:30:00,9.21,9.21,9.17,9.19,1058800.0,7.4816,7.4816,7.4491,7.4654,1058800.0
2009-09-25 13:00:00,9.19,9.2,9.15,9.2,1671200.0,7.4654,7.4735,7.4329,7.4735,1671200.0
2009-09-25 13:30:00,9.2,9.23,9.19,9.23,853200.0,7.4735,7.4979,7.4654,7.4979,853200.0
2009-09-25 14:00:00,9.23,9.25,9.22,9.22,978400.0,7.4979,7.5141,7.4897,7.4897,978400.0
2009-09-25 14:30:00,9.22,9.25,9.21,9.23,969200.0,7.4897,7.5141,7.4816,7.4979,969200.0
2009-09-25 15:00:00,9.23,9.26,9.22,9.25,1134000.0,7.4979,7.5222,7.4897,7.5141,1134000.0
2009-09-25 15:30:00,9.25,9.26,9.21,9.22,3020800.0,7.5141,7.5222,7.4816,7.4897,3020800.0
2009-09-28 09:30:00,9.22,9.33,9.2,9.3,1012400.0,7.4897,7.5791,7.4735,7.5547,1012400.0
2009-09-28 10:00:00,9.3,9.36,9.3,9.35,1054800.0,7.5547,7.6035,7.5547,7.5953,1054800.0
2009-09-28 10:30:00,9.34,9.37,9.32,9.32,788400.0,7.5872,7.6116,7.571,7.571,788400.0
2009-09-28 11:00:00,9.32,9.34,9.32,9.33,611600.0,7.571,7.5872,7.571,7.5791,611600.0
2009-09-28 11:30:00,9.33,9.36,9.33,9.36,599200.0,7.5791,7.6035,7.5791,7.6035,599200.0
2009-09-28 12:00:00,9.36,9.36,9.33,9.36,589600.0,7.6035,7.6035,7.5791,7.6035,589600.0
2009-09-28 12:30:00,9.36,9.38,9.36,9.36,445600.0,7.6035,7.6197,7.6035,7.6035,445600.0
2009-09-28 13:00:00,9.36,9.38,9.35,9.38,562800.0,7.6035,7.6197,7.5953,7.6197,562800.0
2009-09-28 13:30:00,9.38,9.39,9.37,9.38,435600.0,7.6197,7.6278,7.6116,7.6197,435600.0
2009-09-28 14:00:00,9.38,9.38,9.34,9.34,664400.0,7.6197,7.6197,7.5872,7.5872,664400.0
2009-09-28 14:30:00,9.34,9.37,9.34,9.34,709600.0,7.5872,7.6116,7.5872,7.5872,709600.0
2009-09-28 15:00:00,9.34,9.35,9.31,9.34,994000.0,7.5872,7.5953,7.5628,7.5872,994000.0
2009-09-28 15:30:00,9.34,9.36,9.32,9.34,1697200.0,7.5872,7.6035,7.571,7.5872,1697200.0
2009-09-29 09:30:00,9.36,9.42,9.31,9.37,997200.0,7.6035,7.6522,7.5628,7.6116,997200.0
2009-09-29 10:00:00,9.36,9.36,9.24,9.29,1464000.0,7.6035,7.6035,7.506,7.5466,1464000.0
2009-09-29 10:30:00,9.29,9.32,9.25,9.26,866400.0,7.5466,7.571,7.5141,7.5222,866400.0
2009-09-29 11:00:00,9.26,9.27,9.21,9.24,878400.0,7.5222,7.5304,7.4816,7.506,878400.0
2009-09-29 11:30:00,9.24,9.26,9.22,9.26,630400.0,7.506,7.5222,7.4897,7.5222,630400.0
2009-09-29 12:00:00,9.26,9.28,9.24,9.24,446000.0,7.5222,7.5385,7.506,7.506,446000.0
2009-09-29 12:30:00,9.24,9.28,9.23,9.27,442000.0,7.506,7.5385,7.4979,7.5304,442000.0
2009-09-29 13:00:00,9.28,9.29,9.27,9.29,557600.0,7.5385,7.5466,7.5304,7.5466,557600.0
2009-09-29 13:30:00,9.29,9.29,9.28,9.29,348800.0,7.5466,7.5466,7.5385,7.5466,348800.0
2009-09-29 14:00:00,9.28,9.29,9.26,9.26,629200.0,7.5385,7.5466,7.5222,7.5222,629200.0
2009-09-29 14:30:00,9.26,9.28,9.24,9.26,749600.0,7.5222,7.5385,7.506,7.5222,749600.0
2009-09-29 15:00:00,9.26,9.3,9.26,9.27,751200.0,7.5222,7.5547,7.5222,7.5304,751200.0
2009-09-29 15:30:00,9.27,9.28,9.24,9.24,1955200.0,7.5304,7.5385,7.506,7.506,1955200.0
2009-09-30 09:30:00,9.29,9.32,9.11,9.12,2239200.0,7.5466,7.571,7.4004,7.4085,2239200.0
2009-09-30 10:00:00,9.12,9.19,9.11,9.18,1348000.0,7.4085,7.4654,7.4004,7.4572,1348000.0
2009-09-30 10:30:00,9.18,9.2,9.16,9.18,976800.0,7.4572,7.4735,7.441,7.4572,976800.0
2009-09-30 11:00:00,9.18,9.22,9.17,9.19,929200.0,7.4572,7.4897,7.4491,7.4654,929200.0
2009-09-30 11:30:00,9.19,9.24,9.19,9.22,931600.0,7.4654,7.506,7.4654,7.4897,931600.0
2009-09-30 12:00:00,9.22,9.24,9.21,9.22,401600.0,7.4897,7.506,7.4816,7.4897,401600.0
2009-09-30 12:30:00,9.22,9.29,9.22,9.27,653600.0,7.4897,7.5466,7.4897,7.5304,653600.0
2009-09-30 13:00:00,9.27,9.3,9.24,9.26,708400.0,7.5304,7.5547,7.506,7.5222,708400.0
2009-09-30 13:30:00,9.26,9.26,9.23,9.26,682000.0,7.5222,7.5222,7.4979,7.5222,682000.0
2009-09-30 14:00:00,9.25,9.28,9.24,9.28,640800.0,7.5141,7.5385,7.506,7.5385,640800.0
2009-09-30 14:30:00,9.28,9.34,9.27,9.3,1676800.0,7.5385,7.5872,7.5304,7.5547,1676800.0
2009-09-30 15:00:00,9.3,9.3,9.24,9.27,1324800.0,7.5547,7.5547,7.506,7.5304,1324800.0
2009-09-30 15:30:00,9.26,9.31,9.25,9.28,2672800.0,7.5222,7.5628,7.5141,7.5385,2672800.0
2009-10-01 09:30:00,9.26,9.31,9.22,9.28,1704800.0,7.5222,7.5628,7.4897,7.5385,1704800.0
2009-10-01 10:00:00,9.28,9.3,9.24,9.26,1691600.0,7.5385,7.5547,7.506,7.5222,1691600.0
2009-10-01 10:30:00,9.26,9.29,9.25,9.27,1043200.0,7.5222,7.5466,7.5141,7.5304,1043200.0
2009-10-01 11:00:00,9.27,9.27,9.13,9.13,2008400.0,7.5304,7.5304,7.4166,7.4166,2008400.0
2009-10-01 11:30:00,9.13,9.17,9.11,9.17,871200.0,7.4166,7.4491,7.4004,7.4491,871200.0
2009-10-01 12:00:00,9.17,9.2,9.17,9.2,501200.0,7.4491,7.4735,7.4491,7.4735,501200.0
2009-10-01 12:30:00,9.2,9.21,9.19,9.2,721200.0,7.4735,7.4816,7.4654,7.4735,721200.0
2009-10-01 13:00:00,9.2,9.21,9.18,9.19,908000.0,7.4735,7.4816,7.4572,7.4654,908000.0
2009-10-01 13:30:00,9.19,9.23,9.17,9.21,615600.0,7.4654,7.4979,7.4491,7.4816,615600.0
2009-10-01 14:00:00,9.21,9.33,9.21,9.31,1586000.0,7.4816,7.5791,7.4816,7.5628,1586000.0
2009-10-01 14:30:00,9.31,9.31,9.24,9.24,789200.0,7.5628,7.5628,7.506,7.506,789200.0
2009-10-01 15:00:00,9.24,9.24,9.2,9.22,1425200.0,7.506,7.506,7.4735,7.4897,1425200.0
2009-10-01 15:30:00,9.22,9.27,9.19,9.2,4513600.0,7.4897,7.5304,7.4654,7.4735,4513600.0
2009-10-02 09:30:00,9.13,9.17,9.09,9.09,2674400.0,7.4166,7.4491,7.3841,7.3841,2674400.0
2009-10-02 10:00:00,9.09,9.1,9.04,9.07,2289200.0,7.3841,7.3923,7.3435,7.3679,2289200.0
2009-10-02 10:30:00,9.07,9.13,9.04,9.06,2348000.0,7.3679,7.4166,7.3435,7.3598,2348000.0
2009-10-02 11:00:00,9.06,9.1,9.05,9.09,817200.0,7.3598,7.3923,7.3516,7.3841,817200.0
2009-10-02 11:30:00,9.09,9.11,9.05,9.06,672800.0,7.3841,7.4004,7.3516,7.3598,672800.0
2009-10-02 12:00:00,9.07,9.07,9.05,9.07,780000.0,7.3679,7.3679,7.3516,7.3679,780000.0
2009-10-02 12:30:00,9.07,9.08,9.03,9.06,757600.0,7.3679,7.376,7.3354,7.3598,757600.0
2009-10-02 13:00:00,9.06,9.11,9.06,9.11,540800.0,7.3598,7.4004,7.3598,7.4004,540800.0
2009-10-02 13:30:00,9.11,9.12,9.1,9.1,438000.0,7.4004,7.4085,7.3923,7.3923,438000.0
2009-10-02 14:00:00,9.1,9.11,9.08,9.1,499200.0,7.3923,7.4004,7.376,7.3923,499200.0
2009-10-02 14:30:00,9.1,9.12,9.09,9.1,654400.0,7.3923,7.4085,7.3841,7.3923,654400.0
2009-10-02 15:00:00,9.11,9.12,9.09,9.1,1031600.0,7.4004,7.4085,7.3841,7.3923,1031600.0
2009-10-02 15:30:00,9.1,9.1,9.06,9.06,2374800.0,7.3923,7.3923,7.3598,7.3598,2374800.0
2009-10-05 09:30:00,9.06,9.26,9.02,9.23,2769600.0,7.3598,7.5222,7.3273,7.4979,2769600.0
2009-10-05 10:00:00,9.23,9.27,9.17,9.2,976800.0,7.4979,7.5304,7.4491,7.4735,976800.0
2009-10-05 10:30:00,9.2,9.24,9.18,9.23,514800.0,7.4735,7.506,7.4572,7.4979,514800.0
2009-10-05 11:00:00,9.23,9.25,9.22,9.23,1034000.0,7.4979,7.5141,7.4897,7.4979,1034000.0
2009-10-05 11:30:00,9.23,9.28,9.23,9.26,751600.0,7.4979,7.5385,7.4979,7.5222,751600.0
2009-10-05 12:00:00,9.27,9.27,9.24,9.24,344400.0,7.5304,7.5304,7.506,7.506,344400.0
2009-10-05 12:30:00,9.24,9.25,9.23,9.23,545600.0,7.506,7.5141,7.4979,7.4979,545600.0
2009-10-05 13:00:00,9.23,9.28,9.23,9.28,633600.0,7.4979,7.5385,7.4979,7.5385,633600.0
2009-10-05 13:30:00,9.28,9.29,9.24,9.26,557200.0,7.5385,7.5466,7.506,7.5222,557200.0
2009-10-05 14:00:00,9.26,9.26,9.24,9.26,560000.0,7.5222,7.5222,7.506,7.5222,560000.0
2009-10-05 14:30:00,9.26,9.32,9.26,9.31,548400.0,7.5222,7.571,7.5222,7.5628,548400.0
2009-10-05 15:00:00,9.31,9.34,9.3,9.31,740000.0,7.5628,7.5872,7.5547,7.5628,740000.0
2009-10-05 15:30:00,9.31,9.32,9.29,9.31,2877600.0,7.5628,7.571,7.5466,7.5628,2877600.0
2009-10-06 09:30:00,9.52,9.63,9.52,9.57,4151200.0,7.7334,7.8228,7.7334,7.7741,4151200.0
2009-10-06 10:00:00,9.57,9.62,9.55,9.55,1248400.0,7.7741,7.8147,7.7578,7.7578,1248400.0
2009-10-06 10:30:00,9.55,9.61,9.54,9.59,1218800.0,7.7578,7.8065,7.7497,7.7903,1218800.0
2009-10-06 11:00:00,9.59,9.63,9.58,9.59,1372400.0,7.7903,7.8228,7.7822,7.7903,1372400.0
2009-10-06 11:30:00,9.59,9.62,9.57,9.59,740400.0,7.7903,7.8147,7.7741,7.7903,740400.0
2009-10-06 12:00:00,9.59,9.63,9.59,9.62,594000.0,7.7903,7.8228,7.7903,7.8147,594000.0
2009-10-06 12:30:00,9.62,9.65,9.6,9.61,904400.0,7.8147,7.839,7.7984,7.8065,904400.0
2009-10-06 13:00:00,9.61,9.63,9.58,9.61,1071200.0,7.8065,7.8228,7.7822,7.8065,1071200.0
2009-10-06 13:30:00,9.62,9.62,9.57,9.59,748400.0,7.8147,7.8147,7.7741,7.7903,748400.0
2009-10-06 14:00:00,9.59,9.6,9.56,9.57,1194800.0,7.7903,7.7984,7.7659,7.7741,1194800.0
2009-10-06 14:30:00,9.57,9.62,9.56,9.6,1060800.0,7.7741,7.8147,7.7659,7.7984,1060800.0
2009-10-06 15:00:00,9.6,9.62,9.59,9.61,1059600.0,7.7984,7.8147,7.7903,7.8065,1059600.0
2009-10-06 15:30:00,9.61,9.62,9.58,9.61,2350800.0,7.8065,7.8147,7.7822,7.8065,2350800.0
2009-10-07 09:30:00,9.64,9.66,9.49,9.55,1662400.0,7.8309,7.8472,7.7091,7.7578,1662400.0
2009-10-07 10:00:00,9.55,9.6,9.53,9.59,1279600.0,7.7578,7.7984,7.7416,7.7903,1279600.0
2009-10-07 10:30:00,9.59,9.59,9.53,9.55,719200.0,7.7903,7.7903,7.7416,7.7578,719200.0
2009-10-07 11:00:00,9.55,9.58,9.53,9.54,589600.0,7.7578,7.7822,7.7416,7.7497,589600.0
2009-10-07 11:30:00,9.54,9.54,9.51,9.51,916000.0,7.7497,7.7497,7.7253,7.7253,916000.0
2009-10-07 12:00:00,9.51,9.53,9.49,9.5,609200.0,7.7253,7.7416,7.7091,7.7172,609200.0
2009-10-07 12:30:00,9.5,9.51,9.49,9.5,487600.0,7.7172,7.7253,7.7091,7.7172,487600.0
2009-10-07 13:00:00,9.5,9.5,9.47,9.47,439600.0,7.7172,7.7172,7.6928,7.6928,439600.0
2009-10-07 13:30:00,9.47,9.49,9.47,9.48,342800.0,7.6928,7.7091,7.6928,7.7009,342800.0
2009-10-07 14:00:00,9.48,9.49,9.46,9.47,578800.0,7.7009,7.7091,7.6847,7.6928,578800.0
2009-10-07 14:30:00,9.48,9.48,9.46,9.48,1548000.0,7.7009,7.7009,7.6847,7.7009,1548000.0
2009-10-07 15:00:00,9.48,9.49,9.46,9.49,1114400.0,7.7009,7.7091,7.6847,7.7091,1114400.0
2009-10-07 15:30:00,9.49,9.52,9.47,9.52,1705600.0,7.7091,7.7334,7.6928,7.7334,1705600.0
2009-10-08 09:30:00,9.6,9.71,9.54,9.55,5577600.0,7.7984,7.8878,7.7497,7.7578,5577600.0
2009-10-08 10:00:00,9.55,9.58,9.46,9.58,2853600.0,7.7578,7.7822,7.6847,7.7822,2853600.0
2009-10-08 10:30:00,9.58,9.58,9.48,9.5,2021600.0,7.7822,7.7822,7.7009,7.7172,2021600.0
2009-10-08 11:00:00,9.5,9.52,9.49,9.51,2232800.0,7.7172,7.7334,7.7091,7.7253,2232800.0
2009-10-08 11:30:00,9.51,9.51,9.49,9.51,1696400.0,7.7253,7.7253,7.7091,7.7253,1696400.0
2009-10-08 12:00:00,9.51,9.51,9.49,9.5,978400.0,7.7253,7.7253,7.7091,7.7172,978400.0
2009-10-08 12:30:00,9.5,9.52,9.49,9.49,1722400.0,7.7172,7.7334,7.7091,7.7091,1722400.0
2009-10-08 13:00:00,9.49,9.49,9.44,9.44,1304400.0,7.7091,7.7091,7.6685,7.6685,1304400.0
2009-10-08 13:30:00,9.44,9.45,9.41,9.44,1464800.0,7.6685,7.6766,7.6441,7.6685,1464800.0
2009-10-08 14:00:00,9.44,9.44,9.38,9.38,1031600.0,7.6685,7.6685,7.6197,7.6197,1031600.0
2009-10-08 14:30:00,9.38,9.42,9.38,9.4,1536400.0,7.6197,7.6522,7.6197,7.636,1536400.0
2009-10-08 15:00:00,9.4,9.44,9.39,9.43,2104000.0,7.636,7.6685,7.6278,7.6603,2104000.0
2009-10-08 15:30:00,9.43,9.43,9.37,9.39,4162000.0,7.6603,7.6603,7.6116,7.6278,4162000.0
2009-10-09 09:30:00,9.41,9.42,9.33,9.37,1350000.0,7.6441,7.6522,7.5791,7.6116,1350000.0
2009-10-09 10:00:00,9.36,9.37,9.24,9.29,2184000.0,7.6035,7.6116,7.506,7.5466,2184000.0
2009-10-09 10:30:00,9.29,9.33,9.26,9.31,4466400.0,7.5466,7.5791,7.5222,7.5628,4466400.0
2009-10-09 11:00:00,9.31,9.36,9.29,9.29,1920400.0,7.5628,7.6035,7.5466,7.5466,1920400.0
2009-10-09 11:30:00,9.29,9.33,9.28,9.33,1135200.0,7.5466,7.5791,7.5385,7.5791,1135200.0
2009-10-09 12:00:00,9.33,9.35,9.32,9.33,950400.0,7.5791,7.5953,7.571,7.5791,950400.0
2009-10-09 12:30:00,9.32,9.42,9.32,9.42,1123600.0,7.571,7.6522,7.571,7.6522,1123600.0
2009-10-09 13:00:00,9.42,9.45,9.41,9.44,1319600.0,7.6522,7.6766,7.6441,7.6685,1319600.0
2009-10-09 13:30:00,9.44,9.45,9.41,9.44,1022400.0,7.6685,7.6766,7.6441,7.6685,1022400.0
2009-10-09 14:00:00,9.44,9.45,9.4,9.45,1242000.0,7.6685,7.6766,7.636,7.6766,1242000.0
2009-10-09 14:30:00,9.45,9.46,9.43,9.45,1223600.0,7.6766,7.6847,7.6603,7.6766,1223600.0
2009-10-09 15:00:00,9.45,9.48,9.45,9.47,1444400.0,7.6766,7.7009,7.6766,7.6928,1444400.0
2009-10-09 15:30:00,9.47,9.48,9.45,9.46,2747200.0,7.6928,7.7009,7.6766,7.6847,2747200.0
2009-10-12 09:30:00,9.5,9.52,9.44,9.46,2188400.0,7.7172,7.7334,7.6685,7.6847,2188400.0
2009-10-12 10:00:00,9.46,9.49,9.46,9.49,1456800.0,7.6847,7.7091,7.6847,7.7091,1456800.0
2009-10-12 10:30:00,9.49,9.49,9.46,9.48,1139600.0,7.7091,7.7091,7.6847,7.7009,1139600.0
2009-10-12 11:00:00,9.48,9.49,9.46,9.46,933600.0,7.7009,7.7091,7.6847,7.6847,933600.0
2009-10-12 11:30:00,9.46,9.51,9.45,9.5,1273200.0,7.6847,7.7253,7.6766,7.7172,1273200.0
2009-10-12 12:00:00,9.5,9.5,9.49,9.5,555600.0,7.7172,7.7172,7.7091,7.7172,555600.0
2009-10-12 12:30:00,9.5,9.51,9.49,9.49,792400.0,7.7172,7.7253,7.7091,7.7091,792400.0
2009-10-12 13:00:00,9.5,9.52,9.49,9.51,545600.0,7.7172,7.7334,7.7091,7.7253,545600.0
2009-10-12 13:30:00,9.51,9.52,9.51,9.52,704800.0,7.7253,7.7334,7.7253,7.7334,704800.0
2009-10-12 14:00:00,9.52,9.52,9.47,9.48,1694800.0,7.7334,7.7334,7.6928,7.7009,1694800.0
2009-10-12 14:30:00,9.48,9.48,9.44,9.46,1165200.0,7.7009,7.7009,7.6685,7.6847,1165200.0
2009-10-12 15:00:00,9.46,9.48,9.45,9.47,1626800.0,7.6847,7.7009,7.6766,7.6928,1626800.0
2009-10-12 15:30:00,9.48,9.49,9.46,9.47,1393600.0,7.7009,7.7091,7.6847,7.6928,1393600.0
2009-10-13 09:30:00,9.45,9.52,9.43,9.46,2355600.0,7.6766,7.7334,7.6603,7.6847,2355600.0
2009-10-13 10:00:00,9.45,9.47,9.44,9.45,1011600.0,7.6766,7.6928,7.6685,7.6766,1011600.0
2009-10-13 10:30:00,9.45,9.48,9.44,9.48,1038400.0,7.6766,7.7009,7.6685,7.7009,1038400.0
2009-10-13 11:00:00,9.48,9.52,9.47,9.51,1035600.0,7.7009,7.7334,7.6928,7.7253,1035600.0
2009-10-13 11:30:00,9.51,9.53,9.49,9.5,1138800.0,7.7253,7.7416,7.7091,7.7172,1138800.0
2009-10-13 12:00:00,9.5,9.52,9.47,9.5,739600.0,7.7172,7.7334,7.6928,7.7172,739600.0
2009-10-13 12:30:00,9.5,9.51,9.49,9.5,448800.0,7.7172,7.7253,7.7091,7.7172,448800.0
2009-10-13 13:00:00,9.5,9.52,9.5,9.51,565200.0,7.7172,7.7334,7.7172,7.7253,565200.0
2009-10-13 13:30:00,9.51,9.51,9.49,9.5,662400.0,7.7253,7.7253,7.7091,7.7172,662400.0
2009-10-13 14:00:00,9.5,9.5,9.45,9.46,1296800.0,7.7172,7.7172,7.6766,7.6847,1296800.0
2009-10-13 14:30:00,9.46,9.46,9.44,9.46,1075200.0,7.6847,7.6847,7.6685,7.6847,1075200.0
2009-10-13 15:00:00,9.46,9.46,9.44,9.44,1614000.0,7.6847,7.6847,7.6685,7.6685,1614000.0
2009-10-13 15:30:00,9.44,9.44,9.41,9.43,3408000.0,7.6685,7.6685,7.6441,7.6603,3408000.0
2009-10-14 09:30:00,9.49,9.53,9.4,9.46,1646000.0,7.7091,7.7416,7.636,7.6847,1646000.0
2009-10-14 10:00:00,9.47,9.47,9.38,9.39,1834800.0,7.6928,7.6928,7.6197,7.6278,1834800.0
2009-10-14 10:30:00,9.39,9.42,9.39,9.42,1274400.0,7.6278,7.6522,7.6278,7.6522,1274400.0
2009-10-14 11:00:00,9.42,9.45,9.42,9.44,1650400.0,7.6522,7.6766,7.6522,7.6685,1650400.0
2009-10-14 11:30:00,9.44,9.47,9.44,9.46,1707200.0,7.6685,7.6928,7.6685,7.6847,1707200.0
2009-10-14 12:00:00,9.46,9.48,9.46,9.47,2004000.0,7.6847,7.7009,7.6847,7.6928,2004000.0
2009-10-14 12:30:00,9.47,9.49,9.47,9.48,1333200.0,7.6928,7.7091,7.6928,7.7009,1333200.0
2009-10-14 13:00:00,9.49,9.51,9.48,9.49,1624000.0,7.7091,7.7253,7.7009,7.7091,1624000.0
2009-10-14 13:30:00,9.49,9.52,9.49,9.52,1490400.0,7.7091,7.7334,7.7091,7.7334,1490400.0
2009-10-14 14:00:00,9.52,9.53,9.49,9.5,2586800.0,7.7334,7.7416,7.7091,7.7172,2586800.0
2009-10-14 14:30:00,9.5,9.53,9.49,9.53,3096800.0,7.7172,7.7416,7.7091,7.7416,3096800.0
2009-10-14 15:00:00,9.53,9.54,9.5,9.52,3200800.0,7.7416,7.7497,7.7172,7.7334,3200800.0
2009-10-14 15:30:00,9.52,9.53,9.47,9.48,5610400.0,7.7334,7.7416,7.6928,7.7009,5610400.0
2009-10-15 09:30:00,9.46,9.52,9.42,9.52,1783200.0,7.6847,7.7334,7.6522,7.7334,1783200.0
2009-10-15 10:00:00,9.52,9.55,9.49,9.5,1465600.0,7.7334,7.7578,7.7091,7.7172,1465600.0
2009-10-15 10:30:00,9.5,9.52,9.46,9.51,1516400.0,7.7172,7.7334,7.6847,7.7253,1516400.0
2009-10-15 11:00:00,9.51,9.54,9.49,9.51,1324000.0,7.7253,7.7497,7.7091,7.7253,1324000.0
2009-10-15 11:30:00,9.51,9.54,9.49,9.53,693200.0,7.7253,7.7497,7.7091,7.7416,693200.0
2009-10-15 12:00:00,9.53,9.54,9.49,9.5,1068000.0,7.7416,7.7497,7.7091,7.7172,1068000.0
2009-10-15 12:30:00,9.5,9.5,9.48,9.49,550800.0,7.7172,7.7172,7.7009,7.7091,550800.0
2009-10-15 13:00:00,9.49,9.5,9.48,9.5,505600.0,7.7091,7.7172,7.7009,7.7172,505600.0
2009-10-15 13:30:00,9.5,9.51,9.49,9.5,1293200.0,7.7172,7.7253,7.7091,7.7172,1293200.0
2009-10-15 14:00:00,9.5,9.51,9.48,9.5,1198800.0,7.7172,7.7253,7.7009,7.7172,1198800.0
2009-10-15 14:30:00,9.5,9.53,9.49,9.53,1136800.0,7.7172,7.7416,7.7091,7.7416,1136800.0
2009-10-15 15:00:00,9.54,9.54,9.5,9.51,1036000.0,7.7497,7.7497,7.7172,7.7253,1036000.0
2009-10-15 15:30:00,9.51,9.53,9.5,9.53,2296000.0,7.7253,7.7416,7.7172,7.7416,2296000.0
2009-10-16 09:30:00,9.46,9.53,9.4,9.4,2698800.0,7.6847,7.7416,7.636,7.636,2698800.0
2009-10-16 10:00:00,9.4,9.45,9.38,9.45,1378800.0,7.636,7.6766,7.6197,7.6766,1378800.0
2009-10-16 10:30:00,9.45,9.51,9.45,9.49,985200.0,7.6766,7.7253,7.6766,7.7091,985200.0
2009-10-16 11:00:00,9.49,9.5,9.47,9.48,789600.0,7.7091,7.7172,7.6928,7.7009,789600.0
2009-10-16 11:30:00,9.48,9.5,9.46,9.5,588400.0,7.7009,7.7172,7.6847,7.7172,588400.0
2009-10-16 12:00:00,9.5,9.54,9.5,9.51,785200.0,7.7172,7.7497,7.7172,7.7253,785200.0
2009-10-16 12:30:00,9.51,9.56,9.5,9.56,769600.0,7.7253,7.7659,7.7172,7.7659,769600.0
2009-10-16 13:00:00,9.56,9.62,9.55,9.62,730400.0,7.7659,7.8147,7.7578,7.8147,730400.0
2009-10-16 13:30:00,9.62,9.62,9.6,9.61,926000.0,7.8147,7.8147,7.7984,7.8065,926000.0
2009-10-16 14:00:00,9.61,9.62,9.58,9.61,1076800.0,7.8065,7.8147,7.7822,7.8065,1076800.0
2009-10-16 14:30:00,9.61,9.62,9.58,9.58,784800.0,7.8065,7.8147,7.7822,7.7822,784800.0
2009-10-16 15:00:00,9.58,9.61,9.58,9.61,904800.0,7.7822,7.8065,7.7822,7.8065,904800.0
2009-10-16 15:30:00,9.61,9.63,9.56,9.58,2316000.0,7.8065,7.8228,7.7659,7.7822,2316000.0
2009-10-19 09:30:00,9.61,9.67,9.56,9.61,920400.0,7.8065,7.8553,7.7659,7.8065,920400.0
2009-10-19 10:00:00,9.61,9.72,9.61,9.71,1386400.0,7.8065,7.8959,7.8065,7.8878,1386400.0
2009-10-19 10:30:00,9.71,9.78,9.71,9.75,1591200.0,7.8878,7.9446,7.8878,7.9203,1591200.0
2009-10-19 11:00:00,9.75,9.77,9.72,9.76,862400.0,7.9203,7.9365,7.8959,7.9284,862400.0
2009-10-19 11:30:00,9.75,9.8,9.74,9.79,1071200.0,7.9203,7.9609,7.9122,7.9528,1071200.0
2009-10-19 12:00:00,9.79,9.79,9.77,9.77,274000.0,7.9528,7.9528,7.9365,7.9365,274000.0
2009-10-19 12:30:00,9.77,9.77,9.75,9.75,271200.0,7.9365,7.9365,7.9203,7.9203,271200.0
2009-10-19 13:00:00,9.75,9.76,9.74,9.76,353600.0,7.9203,7.9284,7.9122,7.9284,353600.0
2009-10-19 13:30:00,9.76,9.78,9.74,9.76,522000.0,7.9284,7.9446,7.9122,7.9284,522000.0
2009-10-19 14:00:00,9.76,9.79,9.74,9.79,602400.0,7.9284,7.9528,7.9122,7.9528,602400.0
2009-10-19 14:30:00,9.79,9.8,9.78,9.79,686000.0,7.9528,7.9609,7.9446,7.9528,686000.0
2009-10-19 15:00:00,9.79,9.79,9.77,9.78,1614400.0,7.9528,7.9528,7.9365,7.9446,1614400.0
2009-10-19 15:30:00,9.78,9.78,9.76,9.76,1226400.0,7.9446,7.9446,7.9284,7.9284,1226400.0
2009-10-20 09:30:00,9.82,9.83,9.66,9.75,2921600.0,7.9771,7.9853,7.8472,7.9203,2921600.0
2009-10-20 10:00:00,9.75,9.77,9.71,9.75,2069200.0,7.9203,7.9365,7.8878,7.9203,2069200.0
2009-10-20 10:30:00,9.75,9.78,9.74,9.74,798000.0,7.9203,7.9446,7.9122,7.9122,798000.0
2009-10-20 11:00:00,9.74,9.77,9.73,9.75,947600.0,7.9122,7.9365,7.904,7.9203,947600.0
2009-10-20 11:30:00,9.75,9.75,9.67,9.71,1363600.0,7.9203,7.9203,7.8553,7.8878,1363600.0
2009-10-20 12:00:00,9.71,9.71,9.66,9.69,915200.0,7.8878,7.8878,7.8472,7.8715,915200.0
2009-10-20 12:30:00,9.69,9.7,9.68,9.68,463600.0,7.8715,7.8797,7.8634,7.8634,463600.0
2009-10-20 13:00:00,9.68,9.7,9.68,9.69,617600.0,7.8634,7.8797,7.8634,7.8715,617600.0
2009-10-20 13:30:00,9.69,9.71,9.67,9.69,681200.0,7.8715,7.8878,7.8553,7.8715,681200.0
2009-10-20 14:00:00,9.68,9.75,9.67,9.72,975200.0,7.8634,7.9203,7.8553,7.8959,975200.0
2009-10-20 14:30:00,9.72,9.74,9.7,9.71,767600.0,7.8959,7.9122,7.8797,7.8878,767600.0
2009-10-20 15:00:00,9.71,9.73,9.69,9.71,1372000.0,7.8878,7.904,7.8715,7.8878,1372000.0
2009-10-20 15:30:00,9.71,9.72,9.69,9.69,1840000.0,7.8878,7.8959,7.8715,7.8715,1840000.0
2009-10-21 09:30:00,9.63,9.89,9.63,9.86,3316800.0,7.8228,8.034,7.8228,8.0096,3316800.0
2009-10-21 10:00:00,9.86,9.92,9.84,9.9,2095600.0,8.0096,8.0584,7.9934,8.0421,2095600.0
2009-10-21 10:30:00,9.89,9.91,9.85,9.91,1831600.0,8.034,8.0502,8.0015,8.0502,1831600.0
2009-10-21 11:00:00,9.91,9.91,9.87,9.89,1110400.0,8.0502,8.0502,8.0178,8.034,1110400.0
2009-10-21 11:30:00,9.88,9.9,9.86,9.9,1361200.0,8.0259,8.0421,8.0096,8.0421,1361200.0
2009-10-21 12:00:00,9.9,9.93,9.88,9.93,1767200.0,8.0421,8.0665,8.0259,8.0665,1767200.0
2009-10-21 12:30:00,9.93,9.97,9.92,9.96,1192000.0,8.0665,8.099,8.0584,8.0909,1192000.0
2009-10-21 13:00:00,9.95,9.96,9.95,9.95,699200.0,8.0827,8.0909,8.0827,8.0827,699200.0
2009-10-21 13:30:00,9.95,9.97,9.93,9.96,954800.0,8.0827,8.099,8.0665,8.0909,954800.0
2009-10-21 14:00:00,9.96,9.97,9.9,9.93,2434000.0,8.0909,8.099,8.0421,8.0665,2434000.0
2009-10-21 14:30:00,9.93,9.97,9.91,9.96,2116800.0,8.0665,8.099,8.0502,8.0909,2116800.0
2009-10-21 15:00:00,9.96,9.96,9.89,9.9,3517200.0,8.0909,8.0909,8.034,8.0421,3517200.0
2009-10-21 15:30:00,9.9,9.9,9.83,9.83,6373600.0,8.0421,8.0421,7.9853,7.9853,6373600.0
2009-10-22 09:30:00,9.79,9.95,9.75,9.9,3346000.0,7.9528,8.0827,7.9203,8.0421,3346000.0
2009-10-22 10:00:00,9.9,9.94,9.87,9.88,2753600.0,8.0421,8.0746,8.0178,8.0259,2753600.0
2009-10-22 10:30:00,9.88,9.92,9.87,9.91,1579600.0,8.0259,8.0584,8.0178,8.0502,1579600.0
2009-10-22 11:00:00,9.91,9.92,9.88,9.9,1095600.0,8.0502,8.0584,8.0259,8.0421,1095600.0
2009-10-22 11:30:00,9.9,9.93,9.89,9.92,1395600.0,8.0421,8.0665,8.034,8.0584,1395600.0
2009-10-22 12:00:00,9.92,9.96,9.92,9.94,1278400.0,8.0584,8.0909,8.0584,8.0746,1278400.0
2009-10-22 12:30:00,9.95,9.99,9.94,9.99,1572800.0,8.0827,8.1152,8.0746,8.1152,1572800.0
2009-10-22 13:00:00,9.99,10.01,9.98,10.01,2802800.0,8.1152,8.1315,8.1071,8.1315,2802800.0
2009-10-22 13:30:00,10.01,10.02,9.99,10.02,1592000.0,8.1315,8.1396,8.1152,8.1396,1592000.0
2009-10-22 14:00:00,10.02,10.06,10.0,10.06,1924400.0,8.1396,8.1721,8.1234,8.1721,1924400.0
2009-10-22 14:30:00,10.06,10.08,10.04,10.04,1988400.0,8.1721,8.1883,8.1559,8.1559,1988400.0
2009-10-22 15:00:00,10.04,10.07,10.03,10.06,1388800.0,8.1559,8.1802,8.1477,8.1721,1388800.0
2009-10-22 15:30:00,10.06,10.08,10.04,10.05,3370000.0,8.1721,8.1883,8.1559,8.164,3370000.0
2009-10-23 09:30:00,10.04,10.09,10.0,10.04,2130000.0,8.1559,8.1965,8.1234,8.1559,2130000.0
2009-10-23 10:00:00,10.04,10.06,10.0,10.01,1825200.0,8.1559,8.1721,8.1234,8.1315,1825200.0
2009-10-23 10:30:00,10.01,10.03,10.0,10.01,1892800.0,8.1315,8.1477,8.1234,8.1315,1892800.0
2009-10-23 11:00:00,10.01,10.06,9.97,10.0,1956000.0,8.1315,8.1721,8.099,8.1234,1956000.0
2009-10-23 11:30:00,10.0,10.0,9.97,9.99,1056000.0,8.1234,8.1234,8.099,8.1152,1056000.0
2009-10-23 12:00:00,9.99,10.02,9.97,10.0,728000.0,8.1152,8.1396,8.099,8.1234,728000.0
2009-10-23 12:30:00,10.0,10.03,9.99,10.0,442400.0,8.1234,8.1477,8.1152,8.1234,442400.0
2009-10-23 13:00:00,10.0,10.01,9.97,9.98,970800.0,8.1234,8.1315,8.099,8.1071,970800.0
2009-10-23 13:30:00,9.98,9.99,9.95,9.99,1027200.0,8.1071,8.1152,8.0827,8.1152,1027200.0
2009-10-23 14:00:00,9.99,10.05,9.97,10.02,1391200.0,8.1152,8.164,8.099,8.1396,1391200.0
2009-10-23 14:30:00,10.02,10.02,10.0,10.0,509200.0,8.1396,8.1396,8.1234,8.1234,509200.0
2009-10-23 15:00:00,10.0,10.0,9.94,9.95,1815600.0,8.1234,8.1234,8.0746,8.0827,1815600.0
2009-10-23 15:30:00,9.95,9.96,9.91,9.94,2753200.0,8.0827,8.0909,8.0502,8.0746,2753200.0
2009-10-26 09:30:00,9.99,10.11,9.97,10.1,2697200.0,8.1152,8.2127,8.099,8.2046,2697200.0
2009-10-26 10:00:00,10.11,10.13,10.05,10.08,1920000.0,8.2127,8.229,8.164,8.1883,1920000.0
2009-10-26 10:30:00,10.08,10.13,10.07,10.13,1514000.0,8.1883,8.229,8.1802,8.229,1514000.0
2009-10-26 11:00:00,10.13,10.16,10.1,10.11,1603600.0,8.229,8.2533,8.2046,8.2127,1603600.0
2009-10-26 11:30:00,10.11,10.11,10.01,10.04,2299200.0,8.2127,8.2127,8.1315,8.1559,2299200.0
2009-10-26 12:00:00,10.04,10.09,10.02,10.03,1438400.0,8.1559,8.1965,8.1396,8.1477,1438400.0
2009-10-26 12:30:00,10.03,10.03,10.0,10.0,900800.0,8.1477,8.1477,8.1234,8.1234,900800.0
2009-10-26 13:00:00,10.0,10.02,9.98,10.01,1036000.0,8.1234,8.1396,8.1071,8.1315,1036000.0
2009-10-26 13:30:00,10.01,10.05,10.0,10.03,613600.0,8.1315,8.164,8.1234,8.1477,613600.0
2009-10-26 14:00:00,10.03,10.04,10.01,10.02,938400.0,8.1477,8.1559,8.1315,8.1396,938400.0
2009-10-26 14:30:00,10.02,10.09,10.0,10.06,2100400.0,8.1396,8.1965,8.1234,8.1721,2100400.0
2009-10-26 15:00:00,10.06,10.06,10.01,10.03,1730400.0,8.1721,8.1721,8.1315,8.1477,1730400.0
2009-10-26 15:30:00,10.03,10.06,10.01,10.04,3035600.0,8.1477,8.1721,8.1315,8.1559,3035600.0
2009-10-27 09:30:00,10.03,10.03,9.88,9.96,2356400.0,8.1477,8.1477,8.0259,8.0909,2356400.0
2009-10-27 10:00:00,9.95,9.97,9.84,9.97,3000000.0,8.0827,8.099,7.9934,8.099,3000000.0
2009-10-27 10:30:00,9.97,10.0,9.91,9.95,2407600.0,8.099,8.1234,8.0502,8.0827,2407600.0
2009-10-27 11:00:00,9.95,9.96,9.89,9.93,1263600.0,8.0827,8.0909,8.034,8.0665,1263600.0
2009-10-27 11:30:00,9.94,9.95,9.87,9.9,694800.0,8.0746,8.0827,8.0178,8.0421,694800.0
2009-10-27 12:00:00,9.9,9.91,9.87,9.87,648400.0,8.0421,8.0502,8.0178,8.0178,648400.0
2009-10-27 12:30:00,9.87,9.88,9.8,9.81,2009600.0,8.0178,8.0259,7.9609,7.969,2009600.0
2009-10-27 13:00:00,9.81,9.81,9.76,9.81,1688800.0,7.969,7.969,7.9284,7.969,1688800.0
2009-10-27 13:30:00,9.81,9.85,9.79,9.82,866000.0,7.969,8.0015,7.9528,7.9771,866000.0
2009-10-27 14:00:00,9.82,9.84,9.79,9.81,1440800.0,7.9771,7.9934,7.9528,7.969,1440800.0
2009-10-27 14:30:00,9.82,9.83,9.79,9.82,1560800.0,7.9771,7.9853,7.9528,7.9771,1560800.0
2009-10-27 15:00:00,9.81,9.82,9.78,9.79,1491200.0,7.969,7.9771,7.9446,7.9528,1491200.0
2009-10-27 15:30:00,9.79,9.8,9.74,9.75,3070400.0,7.9528,7.9609,7.9122,7.9203,3070400.0
2009-10-28 09:30:00,9.77,9.82,9.74,9.79,1545200.0,7.9365,7.9771,7.9122,7.9528,1545200.0
2009-10-28 10:00:00,9.78,9.79,9.71,9.74,2247600.0,7.9446,7.9528,7.8878,7.9122,2247600.0
2009-10-28 10:30:00,9.74,9.76,9.64,9.69,1670000.0,7.9122,7.9284,7.8309,7.8715,1670000.0
2009-10-28 11:00:00,9.68,9.71,9.67,9.7,913200.0,7.8634,7.8878,7.8553,7.8797,913200.0
2009-10-28 11:30:00,9.7,9.7,9.61,9.61,1676400.0,7.8797,7.8797,7.8065,7.8065,1676400.0
2009-10-28 12:00:00,9.61,9.61,9.56,9.56,1117600.0,7.8065,7.8065,7.7659,7.7659,1117600.0
2009-10-28 12:30:00,9.57,9.59,9.54,9.55,778400.0,7.7741,7.7903,7.7497,7.7578,778400.0
2009-10-28 13:00:00,9.55,9.65,9.53,9.63,1316800.0,7.7578,7.839,7.7416,7.8228,1316800.0
2009-10-28 13:30:00,9.63,9.65,9.62,9.62,729200.0,7.8228,7.839,7.8147,7.8147,729200.0
2009-10-28 14:00:00,9.62,9.62,9.53,9.53,1593200.0,7.8147,7.8147,7.7416,7.7416,1593200.0
2009-10-28 14:30:00,9.53,9.56,9.51,9.51,1446000.0,7.7416,7.7659,7.7253,7.7253,1446000.0
2009-10-28 15:00:00,9.51,9.53,9.48,9.5,1734000.0,7.7253,7.7416,7.7009,7.7172,1734000.0
2009-10-28 15:30:00,9.49,9.5,9.44,9.46,3570800.0,7.7091,7.7172,7.6685,7.6847,3570800.0
2009-10-29 09:30:00,9.55,9.55,9.39,9.47,2112000.0,7.7578,7.7578,7.6278,7.6928,2112000.0
2009-10-29 10:00:00,9.47,9.58,9.46,9.56,2330000.0,7.6928,7.7822,7.6847,7.7659,2330000.0
2009-10-29 10:30:00,9.56,9.56,9.47,9.53,2950400.0,7.7659,7.7659,7.6928,7.7416,2950400.0
2009-10-29 11:00:00,9.53,9.62,9.53,9.62,1405600.0,7.7416,7.8147,7.7416,7.8147,1405600.0
2009-10-29 11:30:00,9.62,9.63,9.58,9.59,774000.0,7.8147,7.8228,7.7822,7.7903,774000.0
2009-10-29 12:00:00,9.59,9.62,9.59,9.61,718400.0,7.7903,7.8147,7.7903,7.8065,718400.0
2009-10-29 12:30:00,9.61,9.65,9.61,9.62,797200.0,7.8065,7.839,7.8065,7.8147,797200.0
2009-10-29 13:00:00,9.62,9.63,9.59,9.6,477600.0,7.8147,7.8228,7.7903,7.7984,477600.0
2009-10-29 13:30:00,9.6,9.62,9.59,9.6,522400.0,7.7984,7.8147,7.7903,7.7984,522400.0
2009-10-29 14:00:00,9.6,9.6,9.56,9.59,816000.0,7.7984,7.7984,7.7659,7.7903,816000.0
2009-10-29 14:30:00,9.6,9.62,9.59,9.59,602400.0,7.7984,7.8147,7.7903,7.7903,602400.0
2009-10-29 15:00:00,9.59,9.61,9.56,9.56,1265200.0,7.7903,7.8065,7.7659,7.7659,1265200.0
2009-10-29 15:30:00,9.56,9.62,9.56,9.61,1969200.0,7.7659,7.8147,7.7659,7.8065,1969200.0
2009-10-30 09:30:00,9.59,9.67,9.55,9.58,1722000.0,7.7903,7.8553,7.7578,7.7822,1722000.0
2009-10-30 10:00:00,9.57,9.63,9.57,9.58,1399200.0,7.7741,7.8228,7.7741,7.7822,1399200.0
2009-10-30 10:30:00,9.58,9.61,9.55,9.6,1282800.0,7.7822,7.8065,7.7578,7.7984,1282800.0
2009-10-30 11:00:00,9.6,9.61,9.57,9.58,895200.0,7.7984,7.8065,7.7741,7.7822,895200.0
2009-10-30 11:30:00,9.58,9.59,9.52,9.53,1198400.0,7.7822,7.7903,7.7334,7.7416,1198400.0
2009-10-30 12:00:00,9.53,9.56,9.46,9.47,924800.0,7.7416,7.7659,7.6847,7.6928,924800.0
2009-10-30 12:30:00,9.47,9.52,9.43,9.43,886000.0,7.6928,7.7334,7.6603,7.6603,886000.0
2009-10-30 13:00:00,9.43,9.44,9.36,9.36,1580000.0,7.6603,7.6685,7.6035,7.6035,1580000.0
2009-10-30 13:30:00,9.36,9.39,9.33,9.37,784800.0,7.6035,7.6278,7.5791,7.6116,784800.0
2009-10-30 14:00:00,9.37,9.43,9.37,9.41,1032800.0,7.6116,7.6603,7.6116,7.6441,1032800.0
2009-10-30 14:30:00,9.41,9.41,9.35,9.38,1654800.0,7.6441,7.6441,7.5953,7.6197,1654800.0
2009-10-30 15:00:00,9.38,9.38,9.32,9.37,2077200.0,7.6197,7.6197,7.571,7.6116,2077200.0
2009-10-30 15:30:00,9.37,9.41,9.33,9.33,4548400.0,7.6116,7.6441,7.5791,7.5791,4548400.0
2009-11-02 09:30:00,9.38,9.44,9.33,9.41,1767200.0,7.6197,7.6685,7.5791,7.6441,1767200.0
2009-11-02 10:00:00,9.41,9.57,9.41,9.55,1760000.0,7.6441,7.7741,7.6441,7.7578,1760000.0
2009-11-02 10:30:00,9.55,9.57,9.5,9.51,1118000.0,7.7578,7.7741,7.7172,7.7253,1118000.0
2009-11-02 11:00:00,9.51,9.61,9.5,9.59,1336400.0,7.7253,7.8065,7.7172,7.7903,1336400.0
2009-11-02 11:30:00,9.59,9.64,9.58,9.61,986000.0,7.7903,7.8309,7.7822,7.8065,986000.0
2009-11-02 12:00:00,9.61,9.63,9.6,9.62,887600.0,7.8065,7.8228,7.7984,7.8147,887600.0
2009-11-02 12:30:00,9.62,9.62,9.51,9.51,1347200.0,7.8147,7.8147,7.7253,7.7253,1347200.0
2009-11-02 13:00:00,9.51,9.59,9.51,9.56,1382000.0,7.7253,7.7903,7.7253,7.7659,1382000.0
2009-11-02 13:30:00,9.56,9.56,9.47,9.47,1270400.0,7.7659,7.7659,7.6928,7.6928,1270400.0
2009-11-02 14:00:00,9.47,9.54,9.46,9.54,1358000.0,7.6928,7.7497,7.6847,7.7497,1358000.0
2009-11-02 14:30:00,9.54,9.57,9.49,9.53,1686400.0,7.7497,7.7741,7.7091,7.7416,1686400.0
2009-11-02 15:00:00,9.53,9.55,9.48,9.52,1626400.0,7.7416,7.7578,7.7009,7.7334,1626400.0
2009-11-02 15:30:00,9.52,9.59,9.51,9.58,2314000.0,7.7334,7.7903,7.7253,7.7822,2314000.0
2009-11-03 09:30:00,9.56,9.65,9.5,9.59,1814000.0,7.7659,7.839,7.7172,7.7903,1814000.0
2009-11-03 10:00:00,9.6,9.64,9.47,9.47,2284800.0,7.7984,7.8309,7.6928,7.6928,2284800.0
2009-11-03 10:30:00,9.47,9.55,9.47,9.51,2094400.0,7.6928,7.7578,7.6928,7.7253,2094400.0
2009-11-03 11:00:00,9.51,9.57,9.47,9.55,1874800.0,7.7253,7.7741,7.6928,7.7578,1874800.0
2009-11-03 11:30:00,9.56,9.57,9.51,9.56,804800.0,7.7659,7.7741,7.7253,7.7659,804800.0
2009-11-03 12:00:00,9.56,9.59,9.53,9.54,742000.0,7.7659,7.7903,7.7416,7.7497,742000.0
2009-11-03 12:30:00,9.54,9.61,9.53,9.53,814800.0,7.7497,7.8065,7.7416,7.7416,814800.0
2009-11-03 13:00:00,9.53,9.57,9.51,9.54,734000.0,7.7416,7.7741,7.7253,7.7497,734000.0
2009-11-03 13:30:00,9.54,9.62,9.54,9.61,778000.0,7.7497,7.8147,7.7497,7.8065,778000.0
2009-11-03 14:00:00,9.61,9.64,9.56,9.6,930800.0,7.8065,7.8309,7.7659,7.7984,930800.0
2009-11-03 14:30:00,9.6,9.63,9.56,9.6,1728800.0,7.7984,7.8228,7.7659,7.7984,1728800.0
2009-11-03 15:00:00,9.6,9.62,9.57,9.6,1202000.0,7.7984,7.8147,7.7741,7.7984,1202000.0
2009-11-03 15:30:00,9.6,9.62,9.59,9.62,1586800.0,7.7984,7.8147,7.7903,7.8147,1586800.0
2009-11-04 09:30:00,9.64,9.69,9.53,9.57,1622000.0,7.8309,7.8715,7.7416,7.7741,1622000.0
2009-11-04 10:00:00,9.56,9.63,9.51,9.61,1690400.0,7.7659,7.8228,7.7253,7.8065,1690400.0
2009-11-04 10:30:00,9.61,9.68,9.61,9.68,1241200.0,7.8065,7.8634,7.8065,7.8634,1241200.0
2009-11-04 11:00:00,9.68,9.68,9.62,9.62,780800.0,7.8634,7.8634,7.8147,7.8147,780800.0
2009-11-04 11:30:00,9.62,9.62,9.56,9.56,1180000.0,7.8147,7.8147,7.7659,7.7659,1180000.0
2009-11-04 12:00:00,9.56,9.6,9.56,9.59,871200.0,7.7659,7.7984,7.7659,7.7903,871200.0
2009-11-04 12:30:00,9.59,9.61,9.56,9.58,1041600.0,7.7903,7.8065,7.7659,7.7822,1041600.0
2009-11-04 13:00:00,9.58,9.63,9.58,9.61,826000.0,7.7822,7.8228,7.7822,7.8065,826000.0
2009-11-04 13:30:00,9.61,9.63,9.6,9.62,654800.0,7.8065,7.8228,7.7984,7.8147,654800.0
2009-11-04 14:00:00,9.62,9.68,9.57,9.59,1392400.0,7.8147,7.8634,7.7741,7.7903,1392400.0
2009-11-04 14:30:00,9.59,9.69,9.57,9.67,1880800.0,7.7903,7.8715,7.7741,7.8553,1880800.0
2009-11-04 15:00:00,9.66,9.67,9.63,9.66,1076800.0,7.8472,7.8553,7.8228,7.8472,1076800.0
2009-11-04 15:30:00,9.66,9.66,9.54,9.58,3715200.0,7.8472,7.8472,7.7497,7.7822,3715200.0
2009-11-05 09:30:00,9.63,9.69,9.46,9.65,3738800.0,7.8228,7.8715,7.6847,7.839,3738800.0
2009-11-05 10:00:00,9.65,9.67,9.54,9.57,1867600.0,7.839,7.8553,7.7497,7.7741,1867600.0
2009-11-05 10:30:00,9.57,9.71,9.57,9.68,1882800.0,7.7741,7.8878,7.7741,7.8634,1882800.0
2009-11-05 11:00:00,9.68,9.69,9.63,9.64,1596400.0,7.8634,7.8715,7.8228,7.8309,1596400.0
2009-11-05 11:30:00,9.64,9.64,9.59,9.6,758400.0,7.8309,7.8309,7.7903,7.7984,758400.0
2009-11-05 12:00:00,9.6,9.6,9.56,9.56,508000.0,7.7984,7.7984,7.7659,7.7659,508000.0
2009-11-05 12:30:00,9.56,9.62,9.56,9.58,981600.0,7.7659,7.8147,7.7659,7.7822,981600.0
2009-11-05 13:00:00,9.58,9.59,9.53,9.55,982000.0,7.7822,7.7903,7.7416,7.7578,982000.0
2009-11-05 13:30:00,9.55,9.58,9.55,9.55,847200.0,7.7578,7.7822,7.7578,7.7578,847200.0
2009-11-05 14:00:00,9.55,9.56,9.52,9.54,886000.0,7.7578,7.7659,7.7334,7.7497,886000.0
2009-11-05 14:30:00,9.54,9.59,9.53,9.58,1063600.0,7.7497,7.7903,7.7416,7.7822,1063600.0
2009-11-05 15:00:00,9.59,9.59,9.54,9.54,1106800.0,7.7903,7.7903,7.7497,7.7497,1106800.0
2009-11-05 15:30:00,9.55,9.58,9.53,9.57,3287600.0,7.7578,7.7822,7.7416,7.7741,3287600.0
2009-11-06 09:30:00,9.55,9.61,9.52,9.56,2107600.0,7.7578,7.8065,7.7334,7.7659,2107600.0
2009-11-06 10:00:00,9.56,9.57,9.49,9.49,1353600.0,7.7659,7.7741,7.7091,7.7091,1353600.0
2009-11-06 10:30:00,9.49,9.51,9.42,9.47,3211600.0,7.7091,7.7253,7.6522,7.6928,3211600.0
2009-11-06 11:00:00,9.47,9.5,9.45,9.47,2136400.0,7.6928,7.7172,7.6766,7.6928,2136400.0
2009-11-06 11:30:00,9.47,9.56,9.47,9.51,2434800.0,7.6928,7.7659,7.6928,7.7253,2434800.0
2009-11-06 12:00:00,9.51,9.56,9.51,9.54,965600.0,7.7253,7.7659,7.7253,7.7497,965600.0
2009-11-06 12:30:00,9.54,9.56,9.52,9.55,850000.0,7.7497,7.7659,7.7334,7.7578,850000.0
2009-11-06 13:00:00,9.55,9.6,9.55,9.58,565200.0,7.7578,7.7984,7.7578,7.7822,565200.0
2009-11-06 13:30:00,9.58,9.61,9.58,9.59,686800.0,7.7822,7.8065,7.7822,7.7903,686800.0
2009-11-06 14:00:00,9.59,9.6,9.57,9.59,703600.0,7.7903,7.7984,7.7741,7.7903,703600.0
2009-11-06 14:30:00,9.59,9.59,9.55,9.56,822800.0,7.7903,7.7903,7.7578,7.7659,822800.0
2009-11-06 15:00:00,9.56,9.58,9.54,9.58,1156000.0,7.7659,7.7822,7.7497,7.7822,1156000.0
2009-11-06 15:30:00,9.57,9.6,9.56,9.58,2089600.0,7.7741,7.7984,7.7659,7.7822,2089600.0
2009-11-09 09:30:00,9.63,9.68,9.59,9.65,1474000.0,7.8468,7.8875,7.8142,7.8631,1474000.0
2009-11-09 10:00:00,9.65,9.75,9.65,9.74,2352400.0,7.8631,7.9445,7.8631,7.9364,2352400.0
2009-11-09 10:30:00,9.74,9.77,9.71,9.74,1228400.0,7.9364,7.9608,7.9119,7.9364,1228400.0
2009-11-09 11:00:00,9.74,9.78,9.71,9.75,1009600.0,7.9364,7.969,7.9119,7.9445,1009600.0
2009-11-09 11:30:00,9.76,9.79,9.75,9.76,518800.0,7.9527,7.9771,7.9445,7.9527,518800.0
2009-11-09 12:00:00,9.76,9.78,9.74,9.74,526000.0,7.9527,7.969,7.9364,7.9364,526000.0
2009-11-09 12:30:00,9.74,9.75,9.71,9.74,599200.0,7.9364,7.9445,7.9119,7.9364,599200.0
2009-11-09 13:00:00,9.74,9.77,9.73,9.75,467200.0,7.9364,7.9608,7.9282,7.9445,467200.0
2009-11-09 13:30:00,9.75,9.79,9.75,9.78,503200.0,7.9445,7.9771,7.9445,7.969,503200.0
2009-11-09 14:00:00,9.77,9.78,9.75,9.77,426800.0,7.9608,7.969,7.9445,7.9608,426800.0
2009-11-09 14:30:00,9.77,9.79,9.77,9.78,760800.0,7.9608,7.9771,7.9608,7.969,760800.0
2009-11-09 15:00:00,9.78,9.78,9.77,9.77,1039200.0,7.969,7.969,7.9608,7.9608,1039200.0
2009-11-09 15:30:00,9.77,9.8,9.76,9.8,2492000.0,7.9608,7.9853,7.9527,7.9853,2492000.0
2009-11-10 09:30:00,9.8,9.86,9.76,9.77,1162400.0,7.9853,8.0342,7.9527,7.9608,1162400.0
2009-11-10 10:00:00,9.77,9.79,9.74,9.79,1119600.0,7.9608,7.9771,7.9364,7.9771,1119600.0
2009-11-10 10:30:00,9.79,9.79,9.71,9.72,844400.0,7.9771,7.9771,7.9119,7.9201,844400.0
2009-11-10 11:00:00,9.72,9.73,9.69,9.73,819200.0,7.9201,7.9282,7.8956,7.9282,819200.0
2009-11-10 11:30:00,9.73,9.76,9.71,9.75,586800.0,7.9282,7.9527,7.9119,7.9445,586800.0
2009-11-10 12:00:00,9.75,9.75,9.7,9.7,446000.0,7.9445,7.9445,7.9038,7.9038,446000.0
2009-11-10 12:30:00,9.7,9.74,9.7,9.73,293200.0,7.9038,7.9364,7.9038,7.9282,293200.0
2009-11-10 13:00:00,9.73,9.73,9.7,9.72,362800.0,7.9282,7.9282,7.9038,7.9201,362800.0
2009-11-10 13:30:00,9.72,9.75,9.7,9.74,487200.0,7.9201,7.9445,7.9038,7.9364,487200.0
2009-11-10 14:00:00,9.74,9.76,9.72,9.76,530800.0,7.9364,7.9527,7.9201,7.9527,530800.0
2009-11-10 14:30:00,9.76,9.78,9.75,9.77,841200.0,7.9527,7.969,7.9445,7.9608,841200.0
2009-11-10 15:00:00,9.77,9.8,9.75,9.79,870800.0,7.9608,7.9853,7.9445,7.9771,870800.0
2009-11-10 15:30:00,9.79,9.8,9.77,9.8,1834400.0,7.9771,7.9853,7.9608,7.9853,1834400.0
2009-11-11 09:30:00,9.83,9.9,9.81,9.85,1232800.0,8.0097,8.0668,7.9934,8.026,1232800.0
2009-11-11 10:00:00,9.85,9.93,9.84,9.9,1000400.0,8.026,8.0912,8.0179,8.0668,1000400.0
2009-11-11 10:30:00,9.9,9.91,9.81,9.82,1279200.0,8.0668,8.0749,7.9934,8.0016,1279200.0
2009-11-11 11:00:00,9.82,9.85,9.79,9.81,952400.0,8.0016,8.026,7.9771,7.9934,952400.0
2009-11-11 11:30:00,9.81,9.85,9.74,9.76,908800.0,7.9934,8.026,7.9364,7.9527,908800.0
2009-11-11 12:00:00,9.76,9.82,9.74,9.82,648800.0,7.9527,8.0016,7.9364,8.0016,648800.0
2009-11-11 12:30:00,9.82,9.85,9.8,9.82,1648000.0,8.0016,8.026,7.9853,8.0016,1648000.0
2009-11-11 13:00:00,9.81,9.83,9.78,9.78,344400.0,7.9934,8.0097,7.969,7.969,344400.0
2009-11-11 13:30:00,9.78,9.79,9.74,9.77,468800.0,7.969,7.9771,7.9364,7.9608,468800.0
2009-11-11 14:00:00,9.77,9.81,9.76,9.8,840000.0,7.9608,7.9934,7.9527,7.9853,840000.0
2009-11-11 14:30:00,9.8,9.82,9.78,9.78,1314400.0,7.9853,8.0016,7.969,7.969,1314400.0
2009-11-11 15:00:00,9.78,9.78,9.74,9.78,926800.0,7.969,7.969,7.9364,7.969,926800.0
2009-11-11 15:30:00,9.78,9.79,9.76,9.78,2013200.0,7.969,7.9771,7.9527,7.969,2013200.0
2009-11-12 09:30:00,9.79,9.83,9.74,9.8,1559200.0,7.9771,8.0097,7.9364,7.9853,1559200.0
2009-11-12 10:00:00,9.8,9.82,9.76,9.8,994000.0,7.9853,8.0016,7.9527,7.9853,994000.0
2009-11-12 10:30:00,9.8,9.83,9.77,9.8,1054400.0,7.9853,8.0097,7.9608,7.9853,1054400.0
2009-11-12 11:00:00,9.8,9.8,9.68,9.69,1865200.0,7.9853,7.9853,7.8875,7.8956,1865200.0
2009-11-12 11:30:00,9.69,9.7,9.64,9.68,1297600.0,7.8956,7.9038,7.8549,7.8875,1297600.0
2009-11-12 12:00:00,9.68,9.72,9.68,9.69,468400.0,7.8875,7.9201,7.8875,7.8956,468400.0
2009-11-12 12:30:00,9.69,9.73,9.68,9.72,509200.0,7.8956,7.9282,7.8875,7.9201,509200.0
2009-11-12 13:00:00,9.73,9.73,9.68,9.72,808800.0,7.9282,7.9282,7.8875,7.9201,808800.0
2009-11-12 13:30:00,9.72,9.74,9.7,9.71,617600.0,7.9201,7.9364,7.9038,7.9119,617600.0
2009-11-12 14:00:00,9.71,9.73,9.7,9.72,769600.0,7.9119,7.9282,7.9038,7.9201,769600.0
2009-11-12 14:30:00,9.72,9.74,9.68,9.69,1254400.0,7.9201,7.9364,7.8875,7.8956,1254400.0
2009-11-12 15:00:00,9.69,9.7,9.65,9.68,1100400.0,7.8956,7.9038,7.8631,7.8875,1100400.0
2009-11-12 15:30:00,9.68,9.7,9.65,9.69,2187600.0,7.8875,7.9038,7.8631,7.8956,2187600.0
2009-11-13 09:30:00,9.73,9.75,9.67,9.7,1554400.0,7.9282,7.9445,7.8794,7.9038,1554400.0
2009-11-13 10:00:00,9.7,9.79,9.68,9.73,1330400.0,7.9038,7.9771,7.8875,7.9282,1330400.0
2009-11-13 10:30:00,9.73,9.8,9.7,9.78,1182800.0,7.9282,7.9853,7.9038,7.969,1182800.0
2009-11-13 11:00:00,9.78,9.84,9.77,9.83,1032000.0,7.969,8.0179,7.9608,8.0097,1032000.0
2009-11-13 11:30:00,9.83,9.83,9.76,9.76,625200.0,8.0097,8.0097,7.9527,7.9527,625200.0
2009-11-13 12:00:00,9.76,9.81,9.74,9.8,881200.0,7.9527,7.9934,7.9364,7.9853,881200.0
2009-11-13 12:30:00,9.81,9.83,9.79,9.79,482000.0,7.9934,8.0097,7.9771,7.9771,482000.0
2009-11-13 13:00:00,9.79,9.8,9.78,9.8,415600.0,7.9771,7.9853,7.969,7.9853,415600.0
2009-11-13 13:30:00,9.8,9.81,9.78,9.78,809600.0,7.9853,7.9934,7.969,7.969,809600.0
2009-11-13 14:00:00,9.78,9.79,9.75,9.75,833200.0,7.969,7.9771,7.9445,7.9445,833200.0
2009-11-13 14:30:00,9.75,9.77,9.71,9.72,952800.0,7.9445,7.9608,7.9119,7.9201,952800.0
2009-11-13 15:00:00,9.72,9.74,9.71,9.72,820400.0,7.9201,7.9364,7.9119,7.9201,820400.0
2009-11-13 15:30:00,9.73,9.76,9.72,9.75,2123600.0,7.9282,7.9527,7.9201,7.9445,2123600.0
2009-11-16 09:30:00,9.87,9.92,9.85,9.87,1912000.0,8.0423,8.0831,8.026,8.0423,1912000.0
2009-11-16 10:00:00,9.87,9.9,9.82,9.86,1325600.0,8.0423,8.0668,8.0016,8.0342,1325600.0
2009-11-16 10:30:00,9.86,9.89,9.83,9.89,784400.0,8.0342,8.0586,8.0097,8.0586,784400.0
2009-11-16 11:00:00,9.88,9.89,9.86,9.88,1220400.0,8.0505,8.0586,8.0342,8.0505,1220400.0
2009-11-16 11:30:00,9.88,9.92,9.88,9.9,1091600.0,8.0505,8.0831,8.0505,8.0668,1091600.0
2009-11-16 12:00:00,9.9,9.9,9.86,9.88,1168400.0,8.0668,8.0668,8.0342,8.0505,1168400.0
2009-11-16 12:30:00,9.88,9.93,9.85,9.93,1471600.0,8.0505,8.0912,8.026,8.0912,1471600.0
2009-11-16 13:00:00,9.92,9.94,9.9,9.9,603200.0,8.0831,8.0994,8.0668,8.0668,603200.0
2009-11-16 13:30:00,9.9,9.92,9.9,9.91,828000.0,8.0668,8.0831,8.0668,8.0749,828000.0
2009-11-16 14:00:00,9.91,9.93,9.91,9.92,2421200.0,8.0749,8.0912,8.0749,8.0831,2421200.0
2009-11-16 14:30:00,9.92,9.93,9.88,9.9,2297200.0,8.0831,8.0912,8.0505,8.0668,2297200.0
2009-11-16 15:00:00,9.89,9.9,9.85,9.85,1612800.0,8.0586,8.0668,8.026,8.026,1612800.0
2009-11-16 15:30:00,9.85,9.88,9.83,9.88,3512000.0,8.026,8.0505,8.0097,8.0505,3512000.0
2009-11-17 09:30:00,9.69,9.81,9.56,9.62,6260000.0,7.8956,7.9934,7.7897,7.8386,6260000.0
2009-11-17 10:00:00,9.62,9.71,9.61,9.7,3724400.0,7.8386,7.9119,7.8305,7.9038,3724400.0
2009-11-17 10:30:00,9.7,9.72,9.53,9.55,3813200.0,7.9038,7.9201,7.7653,7.7816,3813200.0
2009-11-17 11:00:00,9.55,9.56,9.42,9.48,3656400.0,7.7816,7.7897,7.6756,7.7245,3656400.0
2009-11-17 11:30:00,9.48,9.62,9.47,9.58,3642400.0,7.7245,7.8386,7.7164,7.806,3642400.0
2009-11-17 12:00:00,9.58,9.63,9.56,9.59,1065600.0,7.806,7.8468,7.7897,7.8142,1065600.0
2009-11-17 12:30:00,9.59,9.64,9.57,9.58,1200400.0,7.8142,7.8549,7.7979,7.806,1200400.0
2009-11-17 13:00:00,9.58,9.6,9.55,9.59,1130000.0,7.806,7.8223,7.7816,7.8142,1130000.0
2009-11-17 13:30:00,9.59,9.65,9.59,9.64,1320000.0,7.8142,7.8631,7.8142,7.8549,1320000.0
2009-11-17 14:00:00,9.64,9.67,9.63,9.65,945600.0,7.8549,7.8794,7.8468,7.8631,945600.0
2009-11-17 14:30:00,9.65,9.7,9.65,9.69,2067600.0,7.8631,7.9038,7.8631,7.8956,2067600.0
2009-11-17 15:00:00,9.69,9.73,9.69,9.73,2278400.0,7.8956,7.9282,7.8956,7.9282,2278400.0
2009-11-17 15:30:00,9.73,9.74,9.69,9.74,4396800.0,7.9282,7.9364,7.8956,7.9364,4396800.0
2009-11-18 09:30:00,9.75,9.87,9.72,9.77,3014000.0,7.9445,8.0423,7.9201,7.9608,3014000.0
2009-11-18 10:00:00,9.76,9.79,9.75,9.79,1104400.0,7.9527,7.9771,7.9445,7.9771,1104400.0
2009-11-18 10:30:00,9.79,9.84,9.78,9.8,1739200.0,7.9771,8.0179,7.969,7.9853,1739200.0
2009-11-18 11:00:00,9.8,9.83,9.8,9.83,1428000.0,7.9853,8.0097,7.9853,8.0097,1428000.0
2009-11-18 11:30:00,9.83,9.83,9.8,9.8,849600.0,8.0097,8.0097,7.9853,7.9853,849600.0
2009-11-18 12:00:00,9.8,9.8,9.78,9.79,690400.0,7.9853,7.9853,7.969,7.9771,690400.0
2009-11-18 12:30:00,9.79,9.81,9.78,9.79,586800.0,7.9771,7.9934,7.969,7.9771,586800.0
2009-11-18 13:00:00,9.79,9.81,9.77,9.8,1239600.0,7.9771,7.9934,7.9608,7.9853,1239600.0
2009-11-18 13:30:00,9.8,9.81,9.79,9.79,1104800.0,7.9853,7.9934,7.9771,7.9771,1104800.0
2009-11-18 14:00:00,9.79,9.8,9.78,9.79,1162400.0,7.9771,7.9853,7.969,7.9771,1162400.0
2009-11-18 14:30:00,9.78,9.83,9.77,9.82,3220000.0,7.969,8.0097,7.9608,8.0016,3220000.0
2009-11-18 15:00:00,9.82,9.83,9.81,9.81,1902400.0,8.0016,8.0097,7.9934,7.9934,1902400.0
2009-11-18 15:30:00,9.81,9.81,9.78,9.79,4879200.0,7.9934,7.9934,7.969,7.9771,4879200.0
2009-11-19 09:30:00,9.73,9.74,9.68,9.71,2936800.0,7.9282,7.9364,7.8875,7.9119,2936800.0
2009-11-19 10:00:00,9.71,9.76,9.71,9.74,1521600.0,7.9119,7.9527,7.9119,7.9364,1521600.0
2009-11-19 10:30:00,9.74,9.77,9.71,9.72,2442400.0,7.9364,7.9608,7.9119,7.9201,2442400.0
2009-11-19 11:00:00,9.73,9.74,9.71,9.72,727600.0,7.9282,7.9364,7.9119,7.9201,727600.0
2009-11-19 11:30:00,9.71,9.73,9.69,9.72,524800.0,7.9119,7.9282,7.8956,7.9201,524800.0
2009-11-19 12:00:00,9.73,9.74,9.71,9.74,566400.0,7.9282,7.9364,7.9119,7.9364,566400.0
2009-11-19 12:30:00,9.74,9.76,9.73,9.74,667600.0,7.9364,7.9527,7.9282,7.9364,667600.0
2009-11-19 13:00:00,9.74,9.74,9.72,9.74,508000.0,7.9364,7.9364,7.9201,7.9364,508000.0
2009-11-19 13:30:00,9.74,9.76,9.73,9.73,657200.0,7.9364,7.9527,7.9282,7.9282,657200.0
2009-11-19 14:00:00,9.73,9.77,9.71,9.75,816800.0,7.9282,7.9608,7.9119,7.9445,816800.0
2009-11-19 14:30:00,9.75,9.77,9.74,9.75,997600.0,7.9445,7.9608,7.9364,7.9445,997600.0
2009-11-19 15:00:00,9.75,9.77,9.74,9.77,930800.0,7.9445,7.9608,7.9364,7.9608,930800.0
2009-11-19 15:30:00,9.77,9.79,9.75,9.78,2070000.0,7.9608,7.9771,7.9445,7.969,2070000.0
2009-11-20 09:30:00,9.75,9.84,9.75,9.8,3160800.0,7.9445,8.0179,7.9445,7.9853,3160800.0
2009-11-20 10:00:00,9.8,9.82,9.77,9.78,1926000.0,7.9853,8.0016,7.9608,7.969,1926000.0
2009-11-20 10:30:00,9.78,9.78,9.72,9.74,1556400.0,7.969,7.969,7.9201,7.9364,1556400.0
2009-11-20 11:00:00,9.73,9.76,9.73,9.74,1118400.0,7.9282,7.9527,7.9282,7.9364,1118400.0
2009-11-20 11:30:00,9.74,9.75,9.74,9.74,844000.0,7.9364,7.9445,7.9364,7.9364,844000.0
2009-11-20 12:00:00,9.74,9.74,9.69,9.69,1229600.0,7.9364,7.9364,7.8956,7.8956,1229600.0
2009-11-20 12:30:00,9.69,9.7,9.66,9.67,456800.0,7.8956,7.9038,7.8712,7.8794,456800.0
2009-11-20 13:00:00,9.67,9.67,9.63,9.65,698000.0,7.8794,7.8794,7.8468,7.8631,698000.0
2009-11-20 13:30:00,9.65,9.72,9.65,9.68,1130400.0,7.8631,7.9201,7.8631,7.8875,1130400.0
2009-11-20 14:00:00,9.69,9.69,9.68,9.69,521600.0,7.8956,7.8956,7.8875,7.8956,521600.0
2009-11-20 14:30:00,9.69,9.72,9.68,9.68,624400.0,7.8956,7.9201,7.8875,7.8875,624400.0
2009-11-20 15:00:00,9.68,9.7,9.68,9.69,816800.0,7.8875,7.9038,7.8875,7.8956,816800.0
2009-11-20 15:30:00,9.69,9.72,9.69,9.7,1676400.0,7.8956,7.9201,7.8956,7.9038,1676400.0
2009-11-23 09:30:00,9.75,9.78,9.67,9.7,1660000.0,7.9445,7.969,7.8794,7.9038,1660000.0
2009-11-23 10:00:00,9.7,9.77,9.69,9.72,957200.0,7.9038,7.9608,7.8956,7.9201,957200.0
2009-11-23 10:30:00,9.72,9.74,9.7,9.72,756400.0,7.9201,7.9364,7.9038,7.9201,756400.0
2009-11-23 11:00:00,9.72,9.75,9.72,9.73,734000.0,7.9201,7.9445,7.9201,7.9282,734000.0
2009-11-23 11:30:00,9.73,9.74,9.72,9.72,1077200.0,7.9282,7.9364,7.9201,7.9201,1077200.0
2009-11-23 12:00:00,9.72,9.73,9.7,9.7,832400.0,7.9201,7.9282,7.9038,7.9038,832400.0
2009-11-23 12:30:00,9.7,9.74,9.69,9.73,1397200.0,7.9038,7.9364,7.8956,7.9282,1397200.0
2009-11-23 13:00:00,9.73,9.74,9.71,9.72,372800.0,7.9282,7.9364,7.9119,7.9201,372800.0
2009-11-23 13:30:00,9.71,9.72,9.69,9.71,418000.0,7.9119,7.9201,7.8956,7.9119,418000.0
2009-11-23 14:00:00,9.7,9.7,9.67,9.69,616000.0,7.9038,7.9038,7.8794,7.8956,616000.0
2009-11-23 14:30:00,9.69,9.69,9.65,9.65,644000.0,7.8956,7.8956,7.8631,7.8631,644000.0
2009-11-23 15:00:00,9.65,9.66,9.63,9.64,1765600.0,7.8631,7.8712,7.8468,7.8549,1765600.0
2009-11-23 15:30:00,9.64,9.68,9.62,9.68,3274400.0,7.8549,7.8875,7.8386,7.8875,3274400.0
2009-11-24 09:30:00,9.67,9.72,9.61,9.61,2314000.0,7.8794,7.9201,7.8305,7.8305,2314000.0
2009-11-24 10:00:00,9.61,9.67,9.56,9.58,1783600.0,7.8305,7.8794,7.7897,7.806,1783600.0
2009-11-24 10:30:00,9.58,9.66,9.56,9.63,1997600.0,7.806,7.8712,7.7897,7.8468,1997600.0
2009-11-24 11:00:00,9.63,9.65,9.62,9.63,850800.0,7.8468,7.8631,7.8386,7.8468,850800.0
2009-11-24 11:30:00,9.63,9.66,9.62,9.65,894400.0,7.8468,7.8712,7.8386,7.8631,894400.0
2009-11-24 12:00:00,9.65,9.66,9.63,9.64,753600.0,7.8631,7.8712,7.8468,7.8549,753600.0
2009-11-24 12:30:00,9.64,9.65,9.63,9.65,880800.0,7.8549,7.8631,7.8468,7.8631,880800.0
2009-11-24 13:00:00,9.65,9.69,9.65,9.68,858400.0,7.8631,7.8956,7.8631,7.8875,858400.0
2009-11-24 13:30:00,9.68,9.7,9.68,9.69,527600.0,7.8875,7.9038,7.8875,7.8956,527600.0
2009-11-24 14:00:00,9.69,9.74,9.68,9.74,2184800.0,7.8956,7.9364,7.8875,7.9364,2184800.0
2009-11-24 14:30:00,9.74,9.76,9.72,9.74,967600.0,7.9364,7.9527,7.9201,7.9364,967600.0
2009-11-24 15:00:00,9.74,9.74,9.7,9.7,1342000.0,7.9364,7.9364,7.9038,7.9038,1342000.0
2009-11-24 15:30:00,9.7,9.71,9.68,9.69,1947600.0,7.9038,7.9119,7.8875,7.8956,1947600.0
2009-11-25 09:30:00,9.71,9.75,9.71,9.72,1277200.0,7.9119,7.9445,7.9119,7.9201,1277200.0
2009-11-25 10:00:00,9.72,9.77,9.71,9.72,1418400.0,7.9201,7.9608,7.9119,7.9201,1418400.0
2009-11-25 10:30:00,9.72,9.76,9.72,9.76,909600.0,7.9201,7.9527,7.9201,7.9527,909600.0
2009-11-25 11:00:00,9.76,9.77,9.75,9.77,1506400.0,7.9527,7.9608,7.9445,7.9608,1506400.0
2009-11-25 11:30:00,9.77,9.77,9.75,9.75,771200.0,7.9608,7.9608,7.9445,7.9445,771200.0
2009-11-25 12:00:00,9.75,9.76,9.74,9.75,785200.0,7.9445,7.9527,7.9364,7.9445,785200.0
2009-11-25 12:30:00,9.75,9.75,9.72,9.75,445200.0,7.9445,7.9445,7.9201,7.9445,445200.0
2009-11-25 13:00:00,9.75,9.77,9.74,9.76,580400.0,7.9445,7.9608,7.9364,7.9527,580400.0
2009-11-25 13:30:00,9.76,9.77,9.75,9.76,368000.0,7.9527,7.9608,7.9445,7.9527,368000.0
2009-11-25 14:00:00,9.76,9.77,9.75,9.76,439200.0,7.9527,7.9608,7.9445,7.9527,439200.0
2009-11-25 14:30:00,9.76,9.77,9.75,9.75,526000.0,7.9527,7.9608,7.9445,7.9445,526000.0
2009-11-25 15:00:00,9.75,9.77,9.74,9.75,1231200.0,7.9445,7.9608,7.9364,7.9445,1231200.0
2009-11-25 15:30:00,9.75,9.77,9.75,9.77,1669600.0,7.9445,7.9608,7.9445,7.9608,1669600.0
2009-11-27 09:30:00,9.59,9.7,9.53,9.68,1579200.0,7.8142,7.9038,7.7653,7.8875,1579200.0
2009-11-27 10:00:00,9.67,9.72,9.66,9.71,906400.0,7.8794,7.9201,7.8712,7.9119,906400.0
2009-11-27 10:30:00,9.71,9.75,9.68,9.74,557600.0,7.9119,7.9445,7.8875,7.9364,557600.0
2009-11-27 11:00:00,9.74,9.76,9.69,9.7,995200.0,7.9364,7.9527,7.8956,7.9038,995200.0
2009-11-27 11:30:00,9.7,9.72,9.7,9.7,754000.0,7.9038,7.9201,7.9038,7.9038,754000.0
2009-11-27 12:00:00,9.7,9.71,9.68,9.69,643200.0,7.9038,7.9119,7.8875,7.8956,643200.0
2009-11-27 12:30:00,9.69,9.71,9.61,9.64,2082800.0,7.8956,7.9119,7.8305,7.8549,2082800.0
2009-11-30 09:30:00,9.69,9.69,9.56,9.59,2309600.0,7.8956,7.8956,7.7897,7.8142,2309600.0
2009-11-30 10:00:00,9.59,9.65,9.58,9.64,2993200.0,7.8142,7.8631,7.806,7.8549,2993200.0
2009-11-30 10:30:00,9.64,9.66,9.57,9.59,1038400.0,7.8549,7.8712,7.7979,7.8142,1038400.0
2009-11-30 11:00:00,9.59,9.6,9.5,9.52,1494800.0,7.8142,7.8223,7.7408,7.7571,1494800.0
2009-11-30 11:30:00,9.52,9.52,9.48,9.51,1683600.0,7.7571,7.7571,7.7245,7.749,1683600.0
2009-11-30 12:00:00,9.51,9.52,9.48,9.49,1375200.0,7.749,7.7571,7.7245,7.7327,1375200.0
2009-11-30 12:30:00,9.48,9.5,9.46,9.48,932400.0,7.7245,7.7408,7.7082,7.7245,932400.0
2009-11-30 13:00:00,9.48,9.53,9.47,9.53,911200.0,7.7245,7.7653,7.7164,7.7653,911200.0
2009-11-30 13:30:00,9.53,9.54,9.49,9.51,1566000.0,7.7653,7.7734,7.7327,7.749,1566000.0
2009-11-30 14:00:00,9.51,9.52,9.49,9.51,1049600.0,7.749,7.7571,7.7327,7.749,1049600.0
2009-11-30 14:30:00,9.51,9.54,9.5,9.52,756800.0,7.749,7.7734,7.7408,7.7571,756800.0
2009-11-30 15:00:00,9.52,9.57,9.52,9.56,1116000.0,7.7571,7.7979,7.7571,7.7897,1116000.0
2009-11-30 15:30:00,9.56,9.61,9.56,9.6,2113600.0,7.7897,7.8305,7.7897,7.8223,2113600.0
2009-12-01 09:30:00,9.68,9.71,9.63,9.64,1656000.0,7.8875,7.9119,7.8468,7.8549,1656000.0
2009-12-01 10:00:00,9.64,9.67,9.61,9.64,1596400.0,7.8549,7.8794,7.8305,7.8549,1596400.0
2009-12-01 10:30:00,9.64,9.66,9.62,9.62,1295600.0,7.8549,7.8712,7.8386,7.8386,1295600.0
2009-12-01 11:00:00,9.63,9.67,9.61,9.66,1015200.0,7.8468,7.8794,7.8305,7.8712,1015200.0
2009-12-01 11:30:00,9.66,9.67,9.63,9.64,794800.0,7.8712,7.8794,7.8468,7.8549,794800.0
2009-12-01 12:00:00,9.64,9.67,9.64,9.66,1404400.0,7.8549,7.8794,7.8549,7.8712,1404400.0
2009-12-01 12:30:00,9.66,9.68,9.66,9.67,741200.0,7.8712,7.8875,7.8712,7.8794,741200.0
2009-12-01 13:00:00,9.67,9.7,9.67,9.68,1216400.0,7.8794,7.9038,7.8794,7.8875,1216400.0
2009-12-01 13:30:00,9.68,9.69,9.66,9.67,1120800.0,7.8875,7.8956,7.8712,7.8794,1120800.0
2009-12-01 14:00:00,9.67,9.68,9.65,9.68,990400.0,7.8794,7.8875,7.8631,7.8875,990400.0
2009-12-01 14:30:00,9.68,9.68,9.65,9.65,1270800.0,7.8875,7.8875,7.8631,7.8631,1270800.0
2009-12-01 15:00:00,9.65,9.65,9.63,9.63,1240800.0,7.8631,7.8631,7.8468,7.8468,1240800.0
2009-12-01 15:30:00,9.63,9.65,9.62,9.63,2318800.0,7.8468,7.8631,7.8386,7.8468,2318800.0
2009-12-02 09:30:00,9.67,9.69,9.61,9.63,1353600.0,7.8794,7.8956,7.8305,7.8468,1353600.0
2009-12-02 10:00:00,9.63,9.67,9.59,9.61,3107600.0,7.8468,7.8794,7.8142,7.8305,3107600.0
2009-12-02 10:30:00,9.61,9.64,9.59,9.64,1728800.0,7.8305,7.8549,7.8142,7.8549,1728800.0
2009-12-02 11:00:00,9.64,9.64,9.57,9.58,1710400.0,7.8549,7.8549,7.7979,7.806,1710400.0
2009-12-02 11:30:00,9.58,9.61,9.57,9.58,960800.0,7.806,7.8305,7.7979,7.806,960800.0
2009-12-02 12:00:00,9.58,9.59,9.53,9.55,1428800.0,7.806,7.8142,7.7653,7.7816,1428800.0
2009-12-02 12:30:00,9.54,9.56,9.53,9.55,641600.0,7.7734,7.7897,7.7653,7.7816,641600.0
2009-12-02 13:00:00,9.55,9.57,9.54,9.55,774400.0,7.7816,7.7979,7.7734,7.7816,774400.0
2009-12-02 13:30:00,9.55,9.56,9.55,9.55,721200.0,7.7816,7.7897,7.7816,7.7816,721200.0
2009-12-02 14:00:00,9.55,9.58,9.53,9.57,1520400.0,7.7816,7.806,7.7653,7.7979,1520400.0
2009-12-02 14:30:00,9.57,9.6,9.56,9.59,1144400.0,7.7979,7.8223,7.7897,7.8142,1144400.0
2009-12-02 15:00:00,9.59,9.61,9.59,9.59,1422000.0,7.8142,7.8305,7.8142,7.8142,1422000.0
2009-12-02 15:30:00,9.59,9.6,9.56,9.59,3010000.0,7.8142,7.8223,7.7897,7.8142,3010000.0
2009-12-03 09:30:00,9.36,9.39,9.13,9.13,11553600.0,7.6268,7.6512,7.4393,7.4393,11553600.0
2009-12-03 10:00:00,9.13,9.14,9.02,9.11,6982800.0,7.4393,7.4475,7.3497,7.4231,6982800.0
2009-12-03 10:30:00,9.11,9.25,9.11,9.25,5093200.0,7.4231,7.5371,7.4231,7.5371,5093200.0
2009-12-03 11:00:00,9.25,9.27,9.15,9.16,3559200.0,7.5371,7.5534,7.4556,7.4638,3559200.0
2009-12-03 11:30:00,9.16,9.18,9.11,9.13,2358800.0,7.4638,7.4801,7.4231,7.4393,2358800.0
2009-12-03 12:00:00,9.13,9.19,9.11,9.17,2704800.0,7.4393,7.4882,7.4231,7.4719,2704800.0
2009-12-03 12:30:00,9.17,9.17,9.13,9.16,2197600.0,7.4719,7.4719,7.4393,7.4638,2197600.0
2009-12-03 13:00:00,9.16,9.2,9.14,9.19,2077200.0,7.4638,7.4964,7.4475,7.4882,2077200.0
2009-12-03 13:30:00,9.19,9.22,9.17,9.21,2494400.0,7.4882,7.5127,7.4719,7.5045,2494400.0
2009-12-03 14:00:00,9.21,9.31,9.21,9.31,4213200.0,7.5045,7.586,7.5045,7.586,4213200.0
2009-12-03 14:30:00,9.31,9.39,9.3,9.35,6554400.0,7.586,7.6512,7.5779,7.6186,6554400.0
2009-12-03 15:00:00,9.35,9.38,9.34,9.38,3699200.0,7.6186,7.6431,7.6105,7.6431,3699200.0
2009-12-03 15:30:00,9.38,9.39,9.31,9.32,6801600.0,7.6431,7.6512,7.586,7.5942,6801600.0
2009-12-04 09:30:00,9.35,9.43,9.31,9.35,6505200.0,7.6186,7.6838,7.586,7.6186,6505200.0
2009-12-04 10:00:00,9.35,9.38,9.34,9.36,8184800.0,7.6186,7.6431,7.6105,7.6268,8184800.0
2009-12-04 10:30:00,9.36,9.36,9.28,9.29,3564000.0,7.6268,7.6268,7.5616,7.5697,3564000.0
2009-12-04 11:00:00,9.29,9.3,9.18,9.18,3230800.0,7.5697,7.5779,7.4801,7.4801,3230800.0
2009-12-04 11:30:00,9.18,9.21,9.12,9.16,4301200.0,7.4801,7.5045,7.4312,7.4638,4301200.0
2009-12-04 12:00:00,9.15,9.21,9.13,9.17,2047200.0,7.4556,7.5045,7.4393,7.4719,2047200.0
2009-12-04 12:30:00,9.18,9.23,9.17,9.2,1976000.0,7.4801,7.5208,7.4719,7.4964,1976000.0
2009-12-04 13:00:00,9.2,9.21,9.15,9.15,1300400.0,7.4964,7.5045,7.4556,7.4556,1300400.0
2009-12-04 13:30:00,9.15,9.17,9.12,9.13,1584400.0,7.4556,7.4719,7.4312,7.4393,1584400.0
2009-12-04 14:00:00,9.13,9.14,9.08,9.09,1772400.0,7.4393,7.4475,7.3986,7.4068,1772400.0
2009-12-04 14:30:00,9.09,9.1,9.06,9.07,2470400.0,7.4068,7.4149,7.3823,7.3905,2470400.0
2009-12-04 15:00:00,9.07,9.12,9.06,9.1,3148800.0,7.3905,7.4312,7.3823,7.4149,3148800.0
2009-12-04 15:30:00,9.1,9.12,9.07,9.11,5541200.0,7.4149,7.4312,7.3905,7.4231,5541200.0
2009-12-07 09:30:00,9.13,9.18,9.1,9.15,3730000.0,7.4393,7.4801,7.4149,7.4556,3730000.0
2009-12-07 10:00:00,9.15,9.18,9.11,9.18,3265600.0,7.4556,7.4801,7.4231,7.4801,3265600.0
2009-12-07 10:30:00,9.18,9.23,9.18,9.22,2381200.0,7.4801,7.5208,7.4801,7.5127,2381200.0
2009-12-07 11:00:00,9.22,9.24,9.21,9.24,1437200.0,7.5127,7.529,7.5045,7.529,1437200.0
2009-12-07 11:30:00,9.24,9.26,9.21,9.26,1737200.0,7.529,7.5453,7.5045,7.5453,1737200.0
2009-12-07 12:00:00,9.26,9.26,9.24,9.24,1366000.0,7.5453,7.5453,7.529,7.529,1366000.0
2009-12-07 12:30:00,9.24,9.26,9.23,9.24,2383600.0,7.529,7.5453,7.5208,7.529,2383600.0
2009-12-07 13:00:00,9.24,9.26,9.24,9.25,1522000.0,7.529,7.5453,7.529,7.5371,1522000.0
2009-12-07 13:30:00,9.25,9.26,9.24,9.26,2014800.0,7.5371,7.5453,7.529,7.5453,2014800.0
2009-12-07 14:00:00,9.26,9.26,9.24,9.25,1722400.0,7.5453,7.5453,7.529,7.5371,1722400.0
2009-12-07 14:30:00,9.25,9.26,9.25,9.25,2053600.0,7.5371,7.5453,7.5371,7.5371,2053600.0
2009-12-07 15:00:00,9.25,9.27,9.25,9.26,3530400.0,7.5371,7.5534,7.5371,7.5453,3530400.0
2009-12-07 15:30:00,9.26,9.27,9.22,9.24,4549600.0,7.5453,7.5534,7.5127,7.529,4549600.0
2009-12-08 09:30:00,9.22,9.22,8.99,9.15,2992400.0,7.5127,7.5127,7.3253,7.4556,2992400.0
2009-12-08 10:00:00,9.15,9.2,9.15,9.19,2080400.0,7.4556,7.4964,7.4556,7.4882,2080400.0
2009-12-08 10:30:00,9.19,9.21,9.18,9.2,1950000.0,7.4882,7.5045,7.4801,7.4964,1950000.0
2009-12-08 11:00:00,9.2,9.26,9.19,9.24,1731600.0,7.4964,7.5453,7.4882,7.529,1731600.0
2009-12-08 11:30:00,9.24,9.24,9.21,9.23,714400.0,7.529,7.529,7.5045,7.5208,714400.0
2009-12-08 12:00:00,9.23,9.24,9.21,9.22,1031600.0,7.5208,7.529,7.5045,7.5127,1031600.0
2009-12-08 12:30:00,9.22,9.24,9.21,9.24,654400.0,7.5127,7.529,7.5045,7.529,654400.0
2009-12-08 13:00:00,9.24,9.24,9.22,9.22,1732000.0,7.529,7.529,7.5127,7.5127,1732000.0
2009-12-08 13:30:00,9.22,9.24,9.22,9.22,832800.0,7.5127,7.529,7.5127,7.5127,832800.0
2009-12-08 14:00:00,9.22,9.24,9.22,9.22,1733200.0,7.5127,7.529,7.5127,7.5127,1733200.0
2009-12-08 14:30:00,9.23,9.23,9.2,9.22,2042800.0,7.5208,7.5208,7.4964,7.5127,2042800.0
2009-12-08 15:00:00,9.22,9.23,9.21,9.22,1661600.0,7.5127,7.5208,7.5045,7.5127,1661600.0
2009-12-08 15:30:00,9.22,9.25,9.2,9.2,3401200.0,7.5127,7.5371,7.4964,7.4964,3401200.0
2009-12-09 09:30:00,9.23,9.23,9.15,9.22,2733200.0,7.5208,7.5208,7.4556,7.5127,2733200.0
2009-12-09 10:00:00,9.22,9.24,9.17,9.18,1310400.0,7.5127,7.529,7.4719,7.4801,1310400.0
2009-12-09 10:30:00,9.18,9.22,9.13,9.19,1756000.0,7.4801,7.5127,7.4393,7.4882,1756000.0
2009-12-09 11:00:00,9.2,9.23,9.19,9.22,944800.0,7.4964,7.5208,7.4882,7.5127,944800.0
2009-12-09 11:30:00,9.22,9.24,9.2,9.23,1035600.0,7.5127,7.529,7.4964,7.5208,1035600.0
2009-12-09 12:00:00,9.23,9.28,9.23,9.26,1350800.0,7.5208,7.5616,7.5208,7.5453,1350800.0
2009-12-09 12:30:00,9.26,9.28,9.26,9.27,1646400.0,7.5453,7.5616,7.5453,7.5534,1646400.0
2009-12-09 13:00:00,9.27,9.27,9.23,9.23,1939600.0,7.5534,7.5534,7.5208,7.5208,1939600.0
2009-12-09 13:30:00,9.23,9.25,9.22,9.24,1270800.0,7.5208,7.5371,7.5127,7.529,1270800.0
2009-12-09 14:00:00,9.24,9.26,9.24,9.24,2043200.0,7.529,7.5453,7.529,7.529,2043200.0
2009-12-09 14:30:00,9.24,9.26,9.24,9.25,1552800.0,7.529,7.5453,7.529,7.5371,1552800.0
2009-12-09 15:00:00,9.25,9.28,9.25,9.27,1351200.0,7.5371,7.5616,7.5371,7.5534,1351200.0
2009-12-09 15:30:00,9.27,9.28,9.26,9.27,3445200.0,7.5534,7.5616,7.5453,7.5534,3445200.0
2009-12-10 09:30:00,9.27,9.41,9.26,9.31,1846400.0,7.5534,7.6675,7.5453,7.586,1846400.0
2009-12-10 10:00:00,9.31,9.35,9.29,9.35,2122400.0,7.586,7.6186,7.5697,7.6186,2122400.0
2009-12-10 10:30:00,9.35,9.4,9.34,9.39,1726400.0,7.6186,7.6594,7.6105,7.6512,1726400.0
2009-12-10 11:00:00,9.39,9.43,9.38,9.4,1598000.0,7.6512,7.6838,7.6431,7.6594,1598000.0
2009-12-10 11:30:00,9.4,9.42,9.39,9.41,902400.0,7.6594,7.6756,7.6512,7.6675,902400.0
2009-12-10 12:00:00,9.41,9.43,9.4,9.4,1104000.0,7.6675,7.6838,7.6594,7.6594,1104000.0
2009-12-10 12:30:00,9.41,9.43,9.39,9.42,1100400.0,7.6675,7.6838,7.6512,7.6756,1100400.0
2009-12-10 13:00:00,9.42,9.42,9.39,9.4,943600.0,7.6756,7.6756,7.6512,7.6594,943600.0
2009-12-10 13:30:00,9.4,9.42,9.4,9.41,738400.0,7.6594,7.6756,7.6594,7.6675,738400.0
2009-12-10 14:00:00,9.41,9.42,9.37,9.4,1530400.0,7.6675,7.6756,7.6349,7.6594,1530400.0
2009-12-10 14:30:00,9.4,9.4,9.38,9.4,1536000.0,7.6594,7.6594,7.6431,7.6594,1536000.0
2009-12-10 15:00:00,9.4,9.43,9.4,9.43,2823600.0,7.6594,7.6838,7.6594,7.6838,2823600.0
2009-12-10 15:30:00,9.43,9.48,9.43,9.47,6378000.0,7.6838,7.7245,7.6838,7.7164,6378000.0
2009-12-11 09:30:00,9.49,9.53,9.4,9.52,2160800.0,7.7327,7.7653,7.6594,7.7571,2160800.0
2009-12-11 10:00:00,9.52,9.53,9.45,9.45,1941200.0,7.7571,7.7653,7.7001,7.7001,1941200.0
2009-12-11 10:30:00,9.45,9.45,9.4,9.41,2374800.0,7.7001,7.7001,7.6594,7.6675,2374800.0
2009-12-11 11:00:00,9.41,9.41,9.37,9.38,1228800.0,7.6675,7.6675,7.6349,7.6431,1228800.0
2009-12-11 11:30:00,9.38,9.38,9.35,9.38,1090400.0,7.6431,7.6431,7.6186,7.6431,1090400.0
2009-12-11 12:00:00,9.38,9.39,9.35,9.35,870400.0,7.6431,7.6512,7.6186,7.6186,870400.0
2009-12-11 12:30:00,9.35,9.4,9.35,9.38,1042000.0,7.6186,7.6594,7.6186,7.6431,1042000.0
2009-12-11 13:00:00,9.38,9.39,9.37,9.38,649600.0,7.6431,7.6512,7.6349,7.6431,649600.0
2009-12-11 13:30:00,9.38,9.39,9.37,9.38,723600.0,7.6431,7.6512,7.6349,7.6431,723600.0
2009-12-11 14:00:00,9.37,9.39,9.36,9.37,1133200.0,7.6349,7.6512,7.6268,7.6349,1133200.0
2009-12-11 14:30:00,9.37,9.37,9.35,9.35,881600.0,7.6349,7.6349,7.6186,7.6186,881600.0
2009-12-11 15:00:00,9.35,9.36,9.35,9.36,754000.0,7.6186,7.6268,7.6186,7.6268,754000.0
2009-12-11 15:30:00,9.36,9.37,9.34,9.35,3842800.0,7.6268,7.6349,7.6105,7.6186,3842800.0
2009-12-14 09:30:00,9.42,9.47,9.38,9.41,2631600.0,7.6756,7.7164,7.6431,7.6675,2631600.0
2009-12-14 10:00:00,9.4,9.45,9.36,9.44,1918800.0,7.6594,7.7001,7.6268,7.6919,1918800.0
2009-12-14 10:30:00,9.44,9.44,9.39,9.43,1042800.0,7.6919,7.6919,7.6512,7.6838,1042800.0
2009-12-14 11:00:00,9.43,9.45,9.43,9.44,1118000.0,7.6838,7.7001,7.6838,7.6919,1118000.0
2009-12-14 11:30:00,9.44,9.48,9.44,9.48,815600.0,7.6919,7.7245,7.6919,7.7245,815600.0
2009-12-14 12:00:00,9.48,9.51,9.48,9.51,1035200.0,7.7245,7.749,7.7245,7.749,1035200.0
2009-12-14 12:30:00,9.51,9.55,9.51,9.51,1526800.0,7.749,7.7816,7.749,7.749,1526800.0
2009-12-14 13:00:00,9.51,9.52,9.49,9.49,882800.0,7.749,7.7571,7.7327,7.7327,882800.0
2009-12-14 13:30:00,9.49,9.52,9.48,9.52,713600.0,7.7327,7.7571,7.7245,7.7571,713600.0
2009-12-14 14:00:00,9.52,9.53,9.49,9.49,892800.0,7.7571,7.7653,7.7327,7.7327,892800.0
2009-12-14 14:30:00,9.49,9.53,9.49,9.52,1105200.0,7.7327,7.7653,7.7327,7.7571,1105200.0
2009-12-14 15:00:00,9.52,9.54,9.51,9.51,1080000.0,7.7571,7.7734,7.749,7.749,1080000.0
2009-12-14 15:30:00,9.51,9.53,9.51,9.53,2175600.0,7.749,7.7653,7.749,7.7653,2175600.0
2009-12-15 09:30:00,9.51,9.52,9.47,9.48,1251200.0,7.749,7.7571,7.7164,7.7245,1251200.0
2009-12-15 10:00:00,9.48,9.52,9.45,9.49,2039600.0,7.7245,7.7571,7.7001,7.7327,2039600.0
2009-12-15 10:30:00,9.49,9.53,9.49,9.52,1102000.0,7.7327,7.7653,7.7327,7.7571,1102000.0
2009-12-15 11:00:00,9.52,9.54,9.52,9.52,1174000.0,7.7571,7.7734,7.7571,7.7571,1174000.0
2009-12-15 11:30:00,9.52,9.53,9.51,9.52,739600.0,7.7571,7.7653,7.749,7.7571,739600.0
2009-12-15 12:00:00,9.52,9.56,9.52,9.56,955200.0,7.7571,7.7897,7.7571,7.7897,955200.0
2009-12-15 12:30:00,9.56,9.59,9.56,9.56,1538000.0,7.7897,7.8142,7.7897,7.7897,1538000.0
2009-12-15 13:00:00,9.56,9.58,9.55,9.56,1538000.0,7.7897,7.806,7.7816,7.7897,1538000.0
2009-12-15 13:30:00,9.56,9.57,9.54,9.55,1487600.0,7.7897,7.7979,7.7734,7.7816,1487600.0
2009-12-15 14:00:00,9.55,9.55,9.53,9.53,2848800.0,7.7816,7.7816,7.7653,7.7653,2848800.0
2009-12-15 14:30:00,9.53,9.54,9.51,9.52,878000.0,7.7653,7.7734,7.749,7.7571,878000.0
2009-12-15 15:00:00,9.52,9.54,9.5,9.51,1245600.0,7.7571,7.7734,7.7408,7.749,1245600.0
2009-12-15 15:30:00,9.51,9.52,9.48,9.48,2274400.0,7.749,7.7571,7.7245,7.7245,2274400.0
2009-12-16 09:30:00,9.49,9.55,9.37,9.49,1516000.0,7.7327,7.7816,7.6349,7.7327,1516000.0
2009-12-16 10:00:00,9.49,9.54,9.44,9.44,2009200.0,7.7327,7.7734,7.6919,7.6919,2009200.0
2009-12-16 10:30:00,9.44,9.46,9.41,9.43,1428800.0,7.6919,7.7082,7.6675,7.6838,1428800.0
2009-12-16 11:00:00,9.43,9.44,9.41,9.41,962800.0,7.6838,7.6919,7.6675,7.6675,962800.0
2009-12-16 11:30:00,9.41,9.42,9.38,9.39,1012800.0,7.6675,7.6756,7.6431,7.6512,1012800.0
2009-12-16 12:00:00,9.4,9.41,9.38,9.4,1834400.0,7.6594,7.6675,7.6431,7.6594,1834400.0
2009-12-16 12:30:00,9.4,9.41,9.37,9.37,1214400.0,7.6594,7.6675,7.6349,7.6349,1214400.0
2009-12-16 13:00:00,9.37,9.37,9.33,9.33,1480400.0,7.6349,7.6349,7.6023,7.6023,1480400.0
2009-12-16 13:30:00,9.33,9.35,9.32,9.34,1325200.0,7.6023,7.6186,7.5942,7.6105,1325200.0
2009-12-16 14:00:00,9.34,9.35,9.32,9.33,1346400.0,7.6105,7.6186,7.5942,7.6023,1346400.0
2009-12-16 14:30:00,9.33,9.34,9.3,9.3,1652400.0,7.6023,7.6105,7.5779,7.5779,1652400.0
2009-12-16 15:00:00,9.3,9.32,9.29,9.29,1999200.0,7.5779,7.5942,7.5697,7.5697,1999200.0
2009-12-16 15:30:00,9.29,9.31,9.29,9.31,2496000.0,7.5697,7.586,7.5697,7.586,2496000.0
2009-12-17 09:30:00,9.29,9.29,9.2,9.2,4913200.0,7.5697,7.5697,7.4964,7.4964,4913200.0
2009-12-17 10:00:00,9.2,9.23,9.18,9.22,1533200.0,7.4964,7.5208,7.4801,7.5127,1533200.0
2009-12-17 10:30:00,9.22,9.22,9.18,9.19,1926000.0,7.5127,7.5127,7.4801,7.4882,1926000.0
2009-12-17 11:00:00,9.19,9.2,9.17,9.17,2605600.0,7.4882,7.4964,7.4719,7.4719,2605600.0
2009-12-17 11:30:00,9.17,9.18,9.15,9.17,1713200.0,7.4719,7.4801,7.4556,7.4719,1713200.0
2009-12-17 12:00:00,9.17,9.18,9.15,9.17,1339600.0,7.4719,7.4801,7.4556,7.4719,1339600.0
2009-12-17 12:30:00,9.17,9.18,9.15,9.18,2211600.0,7.4719,7.4801,7.4556,7.4801,2211600.0
2009-12-17 13:00:00,9.18,9.19,9.15,9.17,895200.0,7.4801,7.4882,7.4556,7.4719,895200.0
2009-12-17 13:30:00,9.17,9.2,9.17,9.18,963200.0,7.4719,7.4964,7.4719,7.4801,963200.0
2009-12-17 14:00:00,9.18,9.2,9.17,9.19,2364800.0,7.4801,7.4964,7.4719,7.4882,2364800.0
2009-12-17 14:30:00,9.19,9.21,9.18,9.18,1525200.0,7.4882,7.5045,7.4801,7.4801,1525200.0
2009-12-17 15:00:00,9.18,9.2,9.17,9.18,1640800.0,7.4801,7.4964,7.4719,7.4801,1640800.0
2009-12-17 15:30:00,9.18,9.2,9.18,9.18,4534400.0,7.4801,7.4964,7.4801,7.4801,4534400.0
2009-12-18 09:30:00,9.22,9.23,9.17,9.18,3580000.0,7.5127,7.5208,7.4719,7.4801,3580000.0
2009-12-18 10:00:00,9.19,9.2,9.13,9.15,1318000.0,7.4882,7.4964,7.4393,7.4556,1318000.0
2009-12-18 10:30:00,9.15,9.18,9.13,9.13,1218800.0,7.4556,7.4801,7.4393,7.4393,1218800.0
2009-12-18 11:00:00,9.13,9.14,9.07,9.1,1118000.0,7.4393,7.4475,7.3905,7.4149,1118000.0
2009-12-18 11:30:00,9.1,9.12,9.08,9.1,556800.0,7.4149,7.4312,7.3986,7.4149,556800.0
2009-12-18 12:00:00,9.1,9.15,9.09,9.13,959200.0,7.4149,7.4556,7.4068,7.4393,959200.0
2009-12-18 12:30:00,9.13,9.17,9.12,9.16,446000.0,7.4393,7.4719,7.4312,7.4638,446000.0
2009-12-18 13:00:00,9.17,9.21,9.15,9.2,1947200.0,7.4719,7.5045,7.4556,7.4964,1947200.0
2009-12-18 13:30:00,9.2,9.2,9.15,9.2,1092800.0,7.4964,7.4964,7.4556,7.4964,1092800.0
2009-12-18 14:00:00,9.2,9.23,9.19,9.21,1587600.0,7.4964,7.5208,7.4882,7.5045,1587600.0
2009-12-18 14:30:00,9.21,9.22,9.2,9.21,717200.0,7.5045,7.5127,7.4964,7.5045,717200.0
2009-12-18 15:00:00,9.2,9.22,9.18,9.19,1115200.0,7.4964,7.5127,7.4801,7.4882,1115200.0
2009-12-18 15:30:00,9.19,9.2,9.16,9.2,2202000.0,7.4882,7.4964,7.4638,7.4964,2202000.0
2009-12-21 09:30:00,9.23,9.32,9.19,9.27,1102800.0,7.5208,7.5942,7.4882,7.5534,1102800.0
2009-12-21 10:00:00,9.27,9.34,9.27,9.3,822400.0,7.5534,7.6105,7.5534,7.5779,822400.0
2009-12-21 10:30:00,9.3,9.31,9.29,9.31,697600.0,7.5779,7.586,7.5697,7.586,697600.0
2009-12-21 11:00:00,9.31,9.31,9.26,9.27,1366000.0,7.586,7.586,7.5453,7.5534,1366000.0
2009-12-21 11:30:00,9.27,9.31,9.27,9.3,755600.0,7.5534,7.586,7.5534,7.5779,755600.0
2009-12-21 12:00:00,9.3,9.31,9.29,9.29,751600.0,7.5779,7.586,7.5697,7.5697,751600.0
2009-12-21 12:30:00,9.29,9.3,9.29,9.3,456800.0,7.5697,7.5779,7.5697,7.5779,456800.0
2009-12-21 13:00:00,9.3,9.32,9.29,9.31,650800.0,7.5779,7.5942,7.5697,7.586,650800.0
2009-12-21 13:30:00,9.31,9.32,9.3,9.32,441200.0,7.586,7.5942,7.5779,7.5942,441200.0
2009-12-21 14:00:00,9.32,9.32,9.28,9.29,1684000.0,7.5942,7.5942,7.5616,7.5697,1684000.0
2009-12-21 14:30:00,9.28,9.29,9.24,9.26,997200.0,7.5616,7.5697,7.529,7.5453,997200.0
2009-12-21 15:00:00,9.26,9.28,9.25,9.27,1290400.0,7.5453,7.5616,7.5371,7.5534,1290400.0
2009-12-21 15:30:00,9.28,9.31,9.27,9.3,2254800.0,7.5616,7.586,7.5534,7.5779,2254800.0
2009-12-22 09:30:00,9.36,9.36,9.27,9.28,771200.0,7.6268,7.6268,7.5534,7.5616,771200.0
2009-12-22 10:00:00,9.28,9.3,9.25,9.25,1383200.0,7.5616,7.5779,7.5371,7.5371,1383200.0
2009-12-22 10:30:00,9.25,9.26,9.22,9.24,1188000.0,7.5371,7.5453,7.5127,7.529,1188000.0
2009-12-22 11:00:00,9.24,9.27,9.23,9.24,928400.0,7.529,7.5534,7.5208,7.529,928400.0
2009-12-22 11:30:00,9.24,9.27,9.23,9.26,572400.0,7.529,7.5534,7.5208,7.5453,572400.0
2009-12-22 12:00:00,9.26,9.27,9.25,9.27,820400.0,7.5453,7.5534,7.5371,7.5534,820400.0
2009-12-22 12:30:00,9.27,9.28,9.26,9.27,391600.0,7.5534,7.5616,7.5453,7.5534,391600.0
2009-12-22 13:00:00,9.27,9.27,9.25,9.25,535600.0,7.5534,7.5534,7.5371,7.5371,535600.0
2009-12-22 13:30:00,9.25,9.27,9.25,9.26,570800.0,7.5371,7.5534,7.5371,7.5453,570800.0
2009-12-22 14:00:00,9.26,9.26,9.24,9.24,604000.0,7.5453,7.5453,7.529,7.529,604000.0
2009-12-22 14:30:00,9.24,9.25,9.23,9.25,506400.0,7.529,7.5371,7.5208,7.5371,506400.0
2009-12-22 15:00:00,9.25,9.25,9.22,9.23,713200.0,7.5371,7.5371,7.5127,7.5208,713200.0
2009-12-22 15:30:00,9.23,9.25,9.23,9.24,1464400.0,7.5208,7.5371,7.5208,7.529,1464400.0
2009-12-23 09:30:00,9.22,9.28,9.22,9.27,937200.0,7.5127,7.5616,7.5127,7.5534,937200.0
2009-12-23 10:00:00,9.26,9.26,9.19,9.2,876400.0,7.5453,7.5453,7.4882,7.4964,876400.0
2009-12-23 10:30:00,9.2,9.26,9.2,9.24,858400.0,7.4964,7.5453,7.4964,7.529,858400.0
2009-12-23 11:00:00,9.24,9.27,9.24,9.27,718000.0,7.529,7.5534,7.529,7.5534,718000.0
2009-12-23 11:30:00,9.27,9.28,9.24,9.24,690800.0,7.5534,7.5616,7.529,7.529,690800.0
2009-12-23 12:00:00,9.24,9.24,9.22,9.24,608400.0,7.529,7.529,7.5127,7.529,608400.0
2009-12-23 12:30:00,9.24,9.27,9.24,9.26,560400.0,7.529,7.5534,7.529,7.5453,560400.0
2009-12-23 13:00:00,9.26,9.29,9.25,9.26,738000.0,7.5453,7.5697,7.5371,7.5453,738000.0
2009-12-23 13:30:00,9.26,9.27,9.25,9.26,760000.0,7.5453,7.5534,7.5371,7.5453,760000.0
2009-12-23 14:00:00,9.26,9.26,9.25,9.26,851600.0,7.5453,7.5453,7.5371,7.5453,851600.0
2009-12-23 14:30:00,9.25,9.27,9.25,9.26,676800.0,7.5371,7.5534,7.5371,7.5453,676800.0
2009-12-23 15:00:00,9.26,9.26,9.24,9.25,986000.0,7.5453,7.5453,7.529,7.5371,986000.0
2009-12-23 15:30:00,9.25,9.28,9.25,9.27,1709600.0,7.5371,7.5616,7.5371,7.5534,1709600.0
2009-12-24 09:30:00,9.25,9.29,9.21,9.26,847200.0,7.5371,7.5697,7.5045,7.5453,847200.0
2009-12-24 10:00:00,9.26,9.27,9.22,9.23,551200.0,7.5453,7.5534,7.5127,7.5208,551200.0
2009-12-24 10:30:00,9.23,9.24,9.21,9.24,518000.0,7.5208,7.529,7.5045,7.529,518000.0
2009-12-24 11:00:00,9.24,9.24,9.2,9.21,356400.0,7.529,7.529,7.4964,7.5045,356400.0
2009-12-24 11:30:00,9.21,9.24,9.2,9.24,382800.0,7.5045,7.529,7.4964,7.529,382800.0
2009-12-24 12:00:00,9.24,9.24,9.21,9.21,368400.0,7.529,7.529,7.5045,7.5045,368400.0
2009-12-24 12:30:00,9.22,9.22,9.19,9.2,848000.0,7.5127,7.5127,7.4882,7.4964,848000.0
2009-12-28 09:30:00,9.22,9.27,9.2,9.23,828800.0,7.5127,7.5534,7.4964,7.5208,828800.0
2009-12-28 10:00:00,9.23,9.25,9.2,9.21,668400.0,7.5208,7.5371,7.4964,7.5045,668400.0
2009-12-28 10:30:00,9.21,9.22,9.2,9.21,467600.0,7.5045,7.5127,7.4964,7.5045,467600.0
2009-12-28 11:00:00,9.21,9.24,9.21,9.24,420800.0,7.5045,7.529,7.5045,7.529,420800.0
2009-12-28 11:30:00,9.24,9.26,9.23,9.24,402400.0,7.529,7.5453,7.5208,7.529,402400.0
2009-12-28 12:00:00,9.24,9.24,9.22,9.22,439600.0,7.529,7.529,7.5127,7.5127,439600.0
2009-12-28 12:30:00,9.22,9.22,9.21,9.21,337200.0,7.5127,7.5127,7.5045,7.5045,337200.0
2009-12-28 13:00:00,9.21,9.24,9.21,9.24,297200.0,7.5045,7.529,7.5045,7.529,297200.0
2009-12-28 13:30:00,9.24,9.25,9.23,9.24,457600.0,7.529,7.5371,7.5208,7.529,457600.0
2009-12-28 14:00:00,9.24,9.25,9.21,9.23,719200.0,7.529,7.5371,7.5045,7.5208,719200.0
2009-12-28 14:30:00,9.23,9.24,9.22,9.24,476400.0,7.5208,7.529,7.5127,7.529,476400.0
2009-12-28 15:00:00,9.24,9.24,9.22,9.22,629200.0,7.529,7.529,7.5127,7.5127,629200.0
2009-12-28 15:30:00,9.22,9.24,9.22,9.23,1836400.0,7.5127,7.529,7.5127,7.5208,1836400.0
2009-12-29 09:30:00,9.26,9.28,9.2,9.23,556400.0,7.5453,7.5616,7.4964,7.5208,556400.0
2009-12-29 10:00:00,9.23,9.24,9.21,9.24,379600.0,7.5208,7.529,7.5045,7.529,379600.0
2009-12-29 10:30:00,9.23,9.24,9.22,9.24,494400.0,7.5208,7.529,7.5127,7.529,494400.0
2009-12-29 11:00:00,9.24,9.24,9.23,9.23,284400.0,7.529,7.529,7.5208,7.5208,284400.0
2009-12-29 11:30:00,9.23,9.24,9.22,9.23,300800.0,7.5208,7.529,7.5127,7.5208,300800.0
2009-12-29 12:00:00,9.23,9.24,9.22,9.24,308800.0,7.5208,7.529,7.5127,7.529,308800.0
2009-12-29 12:30:00,9.24,9.24,9.23,9.23,380800.0,7.529,7.529,7.5208,7.5208,380800.0
2009-12-29 13:00:00,9.23,9.24,9.22,9.22,380400.0,7.5208,7.529,7.5127,7.5127,380400.0
2009-12-29 13:30:00,9.22,9.24,9.22,9.22,543200.0,7.5127,7.529,7.5127,7.5127,543200.0
2009-12-29 14:00:00,9.22,9.23,9.22,9.22,407200.0,7.5127,7.5208,7.5127,7.5127,407200.0
2009-12-29 14:30:00,9.22,9.22,9.21,9.21,590400.0,7.5127,7.5127,7.5045,7.5045,590400.0
2009-12-29 15:00:00,9.21,9.22,9.21,9.22,884400.0,7.5045,7.5127,7.5045,7.5127,884400.0
2009-12-29 15:30:00,9.22,9.22,9.2,9.2,3456800.0,7.5127,7.5127,7.4964,7.4964,3456800.0
2009-12-30 09:30:00,9.16,9.28,9.16,9.24,766000.0,7.4638,7.5616,7.4638,7.529,766000.0
2009-12-30 10:00:00,9.24,9.24,9.22,9.22,561200.0,7.529,7.529,7.5127,7.5127,561200.0
2009-12-30 10:30:00,9.22,9.23,9.22,9.22,305600.0,7.5127,7.5208,7.5127,7.5127,305600.0
2009-12-30 11:00:00,9.22,9.24,9.22,9.24,1281600.0,7.5127,7.529,7.5127,7.529,1281600.0
2009-12-30 11:30:00,9.24,9.24,9.21,9.22,761600.0,7.529,7.529,7.5045,7.5127,761600.0
2009-12-30 12:00:00,9.22,9.23,9.21,9.22,506800.0,7.5127,7.5208,7.5045,7.5127,506800.0
2009-12-30 12:30:00,9.22,9.22,9.19,9.2,499200.0,7.5127,7.5127,7.4882,7.4964,499200.0
2009-12-30 13:00:00,9.2,9.22,9.17,9.17,599600.0,7.4964,7.5127,7.4719,7.4719,599600.0
2009-12-30 13:30:00,9.18,9.19,9.17,9.19,314000.0,7.4801,7.4882,7.4719,7.4882,314000.0
2009-12-30 14:00:00,9.19,9.2,9.18,9.18,318000.0,7.4882,7.4964,7.4801,7.4801,318000.0
2009-12-30 14:30:00,9.19,9.21,9.19,9.2,329200.0,7.4882,7.5045,7.4882,7.4964,329200.0
2009-12-30 15:00:00,9.21,9.21,9.18,9.18,470800.0,7.5045,7.5045,7.4801,7.4801,470800.0
2009-12-30 15:30:00,9.18,9.21,9.18,9.21,1192400.0,7.4801,7.5045,7.4801,7.5045,1192400.0
2009-12-31 09:30:00,9.2,9.24,9.19,9.19,379200.0,7.4964,7.529,7.4882,7.4882,379200.0
2009-12-31 10:00:00,9.2,9.23,9.2,9.23,455600.0,7.4964,7.5208,7.4964,7.5208,455600.0
2009-12-31 10:30:00,9.23,9.23,9.22,9.22,318000.0,7.5208,7.5208,7.5127,7.5127,318000.0
2009-12-31 11:00:00,9.22,9.22,9.18,9.19,306800.0,7.5127,7.5127,7.4801,7.4882,306800.0
2009-12-31 11:30:00,9.19,9.22,9.19,9.2,288400.0,7.4882,7.5127,7.4882,7.4964,288400.0
2009-12-31 12:00:00,9.2,9.2,9.18,9.18,233200.0,7.4964,7.4964,7.4801,7.4801,233200.0
2009-12-31 12:30:00,9.18,9.21,9.18,9.19,304400.0,7.4801,7.5045,7.4801,7.4882,304400.0
2009-12-31 13:00:00,9.19,9.2,9.19,9.2,170800.0,7.4882,7.4964,7.4882,7.4964,170800.0
2009-12-31 13:30:00,9.2,9.21,9.2,9.21,142000.0,7.4964,7.5045,7.4964,7.5045,142000.0
2009-12-31 14:00:00,9.21,9.21,9.2,9.21,320000.0,7.5045,7.5045,7.4964,7.5045,320000.0
2009-12-31 14:30:00,9.21,9.22,9.21,9.21,355600.0,7.5045,7.5127,7.5045,7.5045,355600.0
2009-12-31 15:00:00,9.21,9.22,9.2,9.2,318800.0,7.5045,7.5127,7.4964,7.4964,318800.0
2009-12-31 15:30:00,9.2,9.2,9.13,9.14,1556400.0,7.4964,7.4964,7.4393,7.4475,1556400.0
2010-01-04 09:30:00,9.0,9.16,8.94,9.05,4432400.0,7.3334,7.4638,7.2845,7.3742,4432400.0
2010-01-04 10:00:00,9.05,9.13,9.05,9.12,1681600.0,7.3742,7.4393,7.3742,7.4312,1681600.0
2010-01-04 10:30:00,9.12,9.13,9.09,9.09,859600.0,7.4312,7.4393,7.4068,7.4068,859600.0
2010-01-04 11:00:00,9.09,9.1,9.06,9.06,1205200.0,7.4068,7.4149,7.3823,7.3823,1205200.0
2010-01-04 11:30:00,9.06,9.09,9.06,9.07,947600.0,7.3823,7.4068,7.3823,7.3905,947600.0
2010-01-04 12:00:00,9.07,9.09,9.06,9.07,890400.0,7.3905,7.4068,7.3823,7.3905,890400.0
2010-01-04 12:30:00,9.07,9.12,9.07,9.11,1054000.0,7.3905,7.4312,7.3905,7.4231,1054000.0
2010-01-04 13:00:00,9.11,9.11,9.06,9.07,988400.0,7.4231,7.4231,7.3823,7.3905,988400.0
2010-01-04 13:30:00,9.06,9.06,9.01,9.01,1617600.0,7.3823,7.3823,7.3416,7.3416,1617600.0
2010-01-04 14:00:00,9.01,9.03,8.99,9.0,2042000.0,7.3416,7.3579,7.3253,7.3334,2042000.0
2010-01-04 14:30:00,9.0,9.03,9.0,9.02,2016400.0,7.3334,7.3579,7.3334,7.3497,2016400.0
2010-01-04 15:00:00,9.02,9.04,9.0,9.03,2545600.0,7.3497,7.366,7.3334,7.3579,2545600.0
2010-01-04 15:30:00,9.03,9.03,9.01,9.01,3633200.0,7.3579,7.3579,7.3416,7.3416,3633200.0
2010-01-05 09:30:00,8.98,9.15,8.98,9.01,1700000.0,7.3171,7.4556,7.3171,7.3416,1700000.0
2010-01-05 10:00:00,9.01,9.14,9.0,9.13,1776400.0,7.3416,7.4475,7.3334,7.4393,1776400.0
2010-01-05 10:30:00,9.13,9.17,9.13,9.16,1422000.0,7.4393,7.4719,7.4393,7.4638,1422000.0
2010-01-05 11:00:00,9.17,9.17,9.14,9.17,1437200.0,7.4719,7.4719,7.4475,7.4719,1437200.0
2010-01-05 11:30:00,9.16,9.18,9.15,9.17,1390000.0,7.4638,7.4801,7.4556,7.4719,1390000.0
2010-01-05 12:00:00,9.17,9.18,9.15,9.15,658800.0,7.4719,7.4801,7.4556,7.4556,658800.0
2010-01-05 12:30:00,9.15,9.18,9.15,9.18,576000.0,7.4556,7.4801,7.4556,7.4801,576000.0
2010-01-05 13:00:00,9.19,9.19,9.16,9.16,917600.0,7.4882,7.4882,7.4638,7.4638,917600.0
2010-01-05 13:30:00,9.16,9.21,9.16,9.21,1347200.0,7.4638,7.5045,7.4638,7.5045,1347200.0
2010-01-05 14:00:00,9.21,9.21,9.2,9.2,998800.0,7.5045,7.5045,7.4964,7.4964,998800.0
2010-01-05 14:30:00,9.21,9.24,9.2,9.21,1708000.0,7.5045,7.529,7.4964,7.5045,1708000.0
2010-01-05 15:00:00,9.21,9.23,9.21,9.23,1210000.0,7.5045,7.5208,7.5045,7.5208,1210000.0
2010-01-05 15:30:00,9.23,9.26,9.23,9.24,3745600.0,7.5208,7.5453,7.5208,7.529,3745600.0
2010-01-06 09:30:00,9.26,9.29,9.19,9.29,1387200.0,7.5453,7.5697,7.4882,7.5697,1387200.0
2010-01-06 10:00:00,9.28,9.33,9.27,9.32,1186000.0,7.5616,7.6023,7.5534,7.5942,1186000.0
2010-01-06 10:30:00,9.32,9.33,9.24,9.26,936400.0,7.5942,7.6023,7.529,7.5453,936400.0
2010-01-06 11:00:00,9.26,9.27,9.24,9.24,402800.0,7.5453,7.5534,7.529,7.529,402800.0
2010-01-06 11:30:00,9.24,9.25,9.23,9.23,691600.0,7.529,7.5371,7.5208,7.5208,691600.0
2010-01-06 12:00:00,9.23,9.23,9.2,9.2,505200.0,7.5208,7.5208,7.4964,7.4964,505200.0
2010-01-06 12:30:00,9.2,9.27,9.2,9.27,542800.0,7.4964,7.5534,7.4964,7.5534,542800.0
2010-01-06 13:00:00,9.27,9.28,9.25,9.28,683200.0,7.5534,7.5616,7.5371,7.5616,683200.0
2010-01-06 13:30:00,9.28,9.28,9.26,9.27,774000.0,7.5616,7.5616,7.5453,7.5534,774000.0
2010-01-06 14:00:00,9.27,9.28,9.27,9.28,879600.0,7.5534,7.5616,7.5534,7.5616,879600.0
2010-01-06 14:30:00,9.27,9.31,9.27,9.3,1001200.0,7.5534,7.586,7.5534,7.5779,1001200.0
2010-01-06 15:00:00,9.3,9.31,9.28,9.31,1348400.0,7.5779,7.586,7.5616,7.586,1348400.0
2010-01-06 15:30:00,9.31,9.31,9.28,9.29,3671600.0,7.586,7.586,7.5616,7.5697,3671600.0
2010-01-07 09:30:00,9.69,9.82,9.56,9.81,12799200.0,7.8956,8.0016,7.7897,7.9934,12799200.0
2010-01-07 10:00:00,9.81,9.87,9.77,9.86,5897200.0,7.9934,8.0423,7.9608,8.0342,5897200.0
2010-01-07 10:30:00,9.86,9.94,9.85,9.87,5676400.0,8.0342,8.0994,8.026,8.0423,5676400.0
2010-01-07 11:00:00,9.87,9.87,9.82,9.86,2841200.0,8.0423,8.0423,8.0016,8.0342,2841200.0
2010-01-07 11:30:00,9.86,9.86,9.8,9.81,1504800.0,8.0342,8.0342,7.9853,7.9934,1504800.0
2010-01-07 12:00:00,9.81,9.82,9.78,9.81,1227200.0,7.9934,8.0016,7.969,7.9934,1227200.0
2010-01-07 12:30:00,9.81,9.84,9.81,9.82,1708400.0,7.9934,8.0179,7.9934,8.0016,1708400.0
2010-01-07 13:00:00,9.82,9.85,9.82,9.84,1148400.0,8.0016,8.026,8.0016,8.0179,1148400.0
2010-01-07 13:30:00,9.84,9.84,9.79,9.81,1930400.0,8.0179,8.0179,7.9771,7.9934,1930400.0
2010-01-07 14:00:00,9.81,9.81,9.75,9.77,1286800.0,7.9934,7.9934,7.9445,7.9608,1286800.0
2010-01-07 14:30:00,9.77,9.79,9.75,9.78,2123200.0,7.9608,7.9771,7.9445,7.969,2123200.0
2010-01-07 15:00:00,9.77,9.78,9.74,9.77,2481200.0,7.9608,7.969,7.9364,7.9608,2481200.0
2010-01-07 15:30:00,9.77,9.78,9.74,9.77,5484800.0,7.9608,7.969,7.9364,7.9608,5484800.0
2010-01-08 09:30:00,9.56,9.62,9.51,9.55,5232800.0,7.7897,7.8386,7.749,7.7816,5232800.0
2010-01-08 10:00:00,9.55,9.57,9.54,9.56,2906400.0,7.7816,7.7979,7.7734,7.7897,2906400.0
2010-01-08 10:30:00,9.56,9.58,9.51,9.54,1166000.0,7.7897,7.806,7.749,7.7734,1166000.0
2010-01-08 11:00:00,9.54,9.58,9.54,9.56,1448000.0,7.7734,7.806,7.7734,7.7897,1448000.0
2010-01-08 11:30:00,9.56,9.59,9.55,9.59,1293200.0,7.7897,7.8142,7.7816,7.8142,1293200.0
2010-01-08 12:00:00,9.59,9.63,9.59,9.63,1408800.0,7.8142,7.8468,7.8142,7.8468,1408800.0
2010-01-08 12:30:00,9.63,9.63,9.57,9.61,1159600.0,7.8468,7.8468,7.7979,7.8305,1159600.0
2010-01-08 13:00:00,9.6,9.61,9.58,9.6,915200.0,7.8223,7.8305,7.806,7.8223,915200.0
2010-01-08 13:30:00,9.6,9.61,9.59,9.59,658800.0,7.8223,7.8305,7.8142,7.8142,658800.0
2010-01-08 14:00:00,9.59,9.62,9.57,9.61,1068400.0,7.8142,7.8386,7.7979,7.8305,1068400.0
2010-01-08 14:30:00,9.61,9.63,9.58,9.62,996800.0,7.8305,7.8468,7.806,7.8386,996800.0
2010-01-08 15:00:00,9.62,9.62,9.59,9.6,967200.0,7.8386,7.8386,7.8142,7.8223,967200.0
2010-01-08 15:30:00,9.6,9.65,9.6,9.64,2836400.0,7.8223,7.8631,7.8223,7.8549,2836400.0
2010-01-11 09:30:00,9.7,9.71,9.6,9.61,1049600.0,7.9038,7.9119,7.8223,7.8305,1049600.0
2010-01-11 10:00:00,9.61,9.63,9.59,9.61,981200.0,7.8305,7.8468,7.8142,7.8305,981200.0
2010-01-11 10:30:00,9.62,9.62,9.6,9.61,692800.0,7.8386,7.8386,7.8223,7.8305,692800.0
2010-01-11 11:00:00,9.61,9.62,9.59,9.59,754000.0,7.8305,7.8386,7.8142,7.8142,754000.0
2010-01-11 11:30:00,9.59,9.62,9.56,9.6,855200.0,7.8142,7.8386,7.7897,7.8223,855200.0
2010-01-11 12:00:00,9.61,9.62,9.57,9.58,548800.0,7.8305,7.8386,7.7979,7.806,548800.0
2010-01-11 12:30:00,9.58,9.6,9.57,9.58,481200.0,7.806,7.8223,7.7979,7.806,481200.0
2010-01-11 13:00:00,9.58,9.61,9.58,9.61,678400.0,7.806,7.8305,7.806,7.8305,678400.0
2010-01-11 13:30:00,9.61,9.62,9.6,9.61,525600.0,7.8305,7.8386,7.8223,7.8305,525600.0
2010-01-11 14:00:00,9.61,9.61,9.59,9.59,845600.0,7.8305,7.8305,7.8142,7.8142,845600.0
2010-01-11 14:30:00,9.59,9.6,9.57,9.58,942800.0,7.8142,7.8223,7.7979,7.806,942800.0
2010-01-11 15:00:00,9.58,9.61,9.58,9.6,914800.0,7.806,7.8305,7.806,7.8223,914800.0
2010-01-11 15:30:00,9.6,9.63,9.6,9.62,4391200.0,7.8223,7.8468,7.8223,7.8386,4391200.0
2010-01-12 09:30:00,9.58,9.59,9.49,9.55,1730400.0,7.806,7.8142,7.7327,7.7816,1730400.0
2010-01-12 10:00:00,9.55,9.55,9.5,9.55,1157200.0,7.7816,7.7816,7.7408,7.7816,1157200.0
2010-01-12 10:30:00,9.55,9.58,9.54,9.55,698800.0,7.7816,7.806,7.7734,7.7816,698800.0
2010-01-12 11:00:00,9.55,9.56,9.52,9.52,467600.0,7.7816,7.7897,7.7571,7.7571,467600.0
2010-01-12 11:30:00,9.53,9.53,9.49,9.52,635200.0,7.7653,7.7653,7.7327,7.7571,635200.0
2010-01-12 12:00:00,9.51,9.52,9.49,9.49,482800.0,7.749,7.7571,7.7327,7.7327,482800.0
2010-01-12 12:30:00,9.49,9.5,9.47,9.47,752000.0,7.7327,7.7408,7.7164,7.7164,752000.0
2010-01-12 13:00:00,9.47,9.51,9.47,9.49,616400.0,7.7164,7.749,7.7164,7.7327,616400.0
2010-01-12 13:30:00,9.49,9.54,9.49,9.54,551200.0,7.7327,7.7734,7.7327,7.7734,551200.0
2010-01-12 14:00:00,9.54,9.54,9.51,9.52,558800.0,7.7734,7.7734,7.749,7.7571,558800.0
2010-01-12 14:30:00,9.52,9.54,9.49,9.53,806000.0,7.7571,7.7734,7.7327,7.7653,806000.0
2010-01-12 15:00:00,9.54,9.54,9.51,9.53,816400.0,7.7734,7.7734,7.749,7.7653,816400.0
2010-01-12 15:30:00,9.54,9.54,9.5,9.54,1550000.0,7.7734,7.7734,7.7408,7.7734,1550000.0
2010-01-13 09:30:00,9.55,9.59,9.53,9.57,941200.0,7.7816,7.8142,7.7653,7.7979,941200.0
2010-01-13 10:00:00,9.57,9.58,9.49,9.51,866400.0,7.7979,7.806,7.7327,7.749,866400.0
2010-01-13 10:30:00,9.51,9.51,9.48,9.5,928000.0,7.749,7.749,7.7245,7.7408,928000.0
2010-01-13 11:00:00,9.51,9.54,9.49,9.53,718400.0,7.749,7.7734,7.7327,7.7653,718400.0
2010-01-13 11:30:00,9.54,9.54,9.49,9.49,643200.0,7.7734,7.7734,7.7327,7.7327,643200.0
2010-01-13 12:00:00,9.49,9.51,9.49,9.5,858400.0,7.7327,7.749,7.7327,7.7408,858400.0
2010-01-13 12:30:00,9.5,9.54,9.5,9.51,506000.0,7.7408,7.7734,7.7408,7.749,506000.0
2010-01-13 13:00:00,9.51,9.55,9.51,9.55,372000.0,7.749,7.7816,7.749,7.7816,372000.0
2010-01-13 13:30:00,9.54,9.55,9.53,9.53,523600.0,7.7734,7.7816,7.7653,7.7653,523600.0
2010-01-13 14:00:00,9.53,9.55,9.52,9.52,748000.0,7.7653,7.7816,7.7571,7.7571,748000.0
2010-01-13 14:30:00,9.52,9.56,9.52,9.56,684800.0,7.7571,7.7897,7.7571,7.7897,684800.0
2010-01-13 15:00:00,9.56,9.59,9.56,9.57,903600.0,7.7897,7.8142,7.7897,7.7979,903600.0
2010-01-13 15:30:00,9.57,9.59,9.56,9.57,1359200.0,7.7979,7.8142,7.7897,7.7979,1359200.0
2010-01-14 09:30:00,9.58,9.58,9.49,9.5,950400.0,7.806,7.806,7.7327,7.7408,950400.0
2010-01-14 10:00:00,9.5,9.51,9.47,9.48,904400.0,7.7408,7.749,7.7164,7.7245,904400.0
2010-01-14 10:30:00,9.48,9.5,9.48,9.49,961200.0,7.7245,7.7408,7.7245,7.7327,961200.0
2010-01-14 11:00:00,9.49,9.49,9.46,9.49,812800.0,7.7327,7.7327,7.7082,7.7327,812800.0
2010-01-14 11:30:00,9.49,9.52,9.49,9.5,312000.0,7.7327,7.7571,7.7327,7.7408,312000.0
2010-01-14 12:00:00,9.5,9.51,9.49,9.5,342800.0,7.7408,7.749,7.7327,7.7408,342800.0
2010-01-14 12:30:00,9.5,9.51,9.46,9.47,442800.0,7.7408,7.749,7.7082,7.7164,442800.0
2010-01-14 13:00:00,9.47,9.47,9.44,9.44,835600.0,7.7164,7.7164,7.6919,7.6919,835600.0
2010-01-14 13:30:00,9.44,9.46,9.41,9.41,624800.0,7.6919,7.7082,7.6675,7.6675,624800.0
2010-01-14 14:00:00,9.41,9.42,9.4,9.41,762000.0,7.6675,7.6756,7.6594,7.6675,762000.0
2010-01-14 14:30:00,9.41,9.44,9.41,9.43,603200.0,7.6675,7.6919,7.6675,7.6838,603200.0
2010-01-14 15:00:00,9.43,9.47,9.42,9.47,903600.0,7.6838,7.7164,7.6756,7.7164,903600.0
2010-01-14 15:30:00,9.47,9.47,9.44,9.46,1878800.0,7.7164,7.7164,7.6919,7.7082,1878800.0
2010-01-15 09:30:00,9.43,9.53,9.4,9.44,3096400.0,7.6838,7.7653,7.6594,7.6919,3096400.0
2010-01-15 10:00:00,9.44,9.45,9.4,9.43,888000.0,7.6919,7.7001,7.6594,7.6838,888000.0
2010-01-15 10:30:00,9.43,9.47,9.42,9.45,1039200.0,7.6838,7.7164,7.6756,7.7001,1039200.0
2010-01-15 11:00:00,9.45,9.45,9.4,9.41,797600.0,7.7001,7.7001,7.6594,7.6675,797600.0
2010-01-15 11:30:00,9.41,9.42,9.36,9.37,920400.0,7.6675,7.6756,7.6268,7.6349,920400.0
2010-01-15 12:00:00,9.37,9.38,9.34,9.34,498000.0,7.6349,7.6431,7.6105,7.6105,498000.0
2010-01-15 12:30:00,9.34,9.35,9.31,9.33,937600.0,7.6105,7.6186,7.586,7.6023,937600.0
2010-01-15 13:00:00,9.33,9.35,9.31,9.33,649600.0,7.6023,7.6186,7.586,7.6023,649600.0
2010-01-15 13:30:00,9.33,9.34,9.31,9.32,778000.0,7.6023,7.6105,7.586,7.5942,778000.0
2010-01-15 14:00:00,9.32,9.34,9.31,9.31,898800.0,7.5942,7.6105,7.586,7.586,898800.0
2010-01-15 14:30:00,9.31,9.32,9.28,9.3,1176800.0,7.586,7.5942,7.5616,7.5779,1176800.0
2010-01-15 15:00:00,9.3,9.35,9.29,9.34,1185200.0,7.5779,7.6186,7.5697,7.6105,1185200.0
2010-01-15 15:30:00,9.34,9.35,9.31,9.32,1895600.0,7.6105,7.6186,7.586,7.5942,1895600.0
2010-01-19 09:30:00,9.3,9.4,9.3,9.37,1106800.0,7.5779,7.6594,7.5779,7.6349,1106800.0
2010-01-19 10:00:00,9.37,9.4,9.35,9.38,656800.0,7.6349,7.6594,7.6186,7.6431,656800.0
2010-01-19 10:30:00,9.38,9.45,9.38,9.41,678000.0,7.6431,7.7001,7.6431,7.6675,678000.0
2010-01-19 11:00:00,9.41,9.42,9.4,9.4,454400.0,7.6675,7.6756,7.6594,7.6594,454400.0
2010-01-19 11:30:00,9.4,9.41,9.39,9.4,546800.0,7.6594,7.6675,7.6512,7.6594,546800.0
2010-01-19 12:00:00,9.4,9.44,9.4,9.43,358400.0,7.6594,7.6919,7.6594,7.6838,358400.0
2010-01-19 12:30:00,9.43,9.43,9.4,9.4,344000.0,7.6838,7.6838,7.6594,7.6594,344000.0
2010-01-19 13:00:00,9.4,9.43,9.4,9.43,337600.0,7.6594,7.6838,7.6594,7.6838,337600.0
2010-01-19 13:30:00,9.42,9.43,9.41,9.42,310400.0,7.6756,7.6838,7.6675,7.6756,310400.0
2010-01-19 14:00:00,9.42,9.44,9.41,9.43,620800.0,7.6756,7.6919,7.6675,7.6838,620800.0
2010-01-19 14:30:00,9.43,9.46,9.43,9.45,903600.0,7.6838,7.7082,7.6838,7.7001,903600.0
2010-01-19 15:00:00,9.45,9.47,9.43,9.46,924000.0,7.7001,7.7164,7.6838,7.7082,924000.0
2010-01-19 15:30:00,9.46,9.47,9.45,9.47,1614000.0,7.7082,7.7164,7.7001,7.7164,1614000.0
2010-01-20 09:30:00,9.42,9.42,9.32,9.37,1442800.0,7.6756,7.6756,7.5942,7.6349,1442800.0
2010-01-20 10:00:00,9.37,9.4,9.31,9.31,598000.0,7.6349,7.6594,7.586,7.586,598000.0
2010-01-20 10:30:00,9.31,9.35,9.3,9.33,663600.0,7.586,7.6186,7.5779,7.6023,663600.0
2010-01-20 11:00:00,9.32,9.35,9.29,9.35,688800.0,7.5942,7.6186,7.5697,7.6186,688800.0
2010-01-20 11:30:00,9.35,9.35,9.32,9.33,358000.0,7.6186,7.6186,7.5942,7.6023,358000.0
2010-01-20 12:00:00,9.33,9.35,9.33,9.34,452000.0,7.6023,7.6186,7.6023,7.6105,452000.0
2010-01-20 12:30:00,9.34,9.35,9.33,9.34,341200.0,7.6105,7.6186,7.6023,7.6105,341200.0
2010-01-20 13:00:00,9.34,9.35,9.32,9.33,472800.0,7.6105,7.6186,7.5942,7.6023,472800.0
2010-01-20 13:30:00,9.33,9.35,9.33,9.34,292000.0,7.6023,7.6186,7.6023,7.6105,292000.0
2010-01-20 14:00:00,9.35,9.37,9.35,9.36,272400.0,7.6186,7.6349,7.6186,7.6268,272400.0
2010-01-20 14:30:00,9.36,9.38,9.35,9.36,432000.0,7.6268,7.6431,7.6186,7.6268,432000.0
2010-01-20 15:00:00,9.36,9.37,9.35,9.35,737200.0,7.6268,7.6349,7.6186,7.6186,737200.0
2010-01-20 15:30:00,9.35,9.36,9.33,9.34,1243200.0,7.6186,7.6268,7.6023,7.6105,1243200.0
2010-01-21 09:30:00,9.38,9.39,9.33,9.38,1279200.0,7.6431,7.6512,7.6023,7.6431,1279200.0
2010-01-21 10:00:00,9.38,9.4,9.31,9.31,1324000.0,7.6431,7.6594,7.586,7.586,1324000.0
2010-01-21 10:30:00,9.31,9.33,9.28,9.3,1169200.0,7.586,7.6023,7.5616,7.5779,1169200.0
2010-01-21 11:00:00,9.3,9.31,9.27,9.29,1421200.0,7.5779,7.586,7.5534,7.5697,1421200.0
2010-01-21 11:30:00,9.29,9.32,9.25,9.29,2243200.0,7.5697,7.5942,7.5371,7.5697,2243200.0
2010-01-21 12:00:00,9.29,9.34,9.24,9.25,1221200.0,7.5697,7.6105,7.529,7.5371,1221200.0
2010-01-21 12:30:00,9.25,9.26,9.21,9.23,612800.0,7.5371,7.5453,7.5045,7.5208,612800.0
2010-01-21 13:00:00,9.23,9.24,9.2,9.22,834400.0,7.5208,7.529,7.4964,7.5127,834400.0
2010-01-21 13:30:00,9.22,9.27,9.22,9.26,779200.0,7.5127,7.5534,7.5127,7.5453,779200.0
2010-01-21 14:00:00,9.26,9.27,9.23,9.27,666800.0,7.5453,7.5534,7.5208,7.5534,666800.0
2010-01-21 14:30:00,9.27,9.27,9.24,9.25,710000.0,7.5534,7.5534,7.529,7.5371,710000.0
2010-01-21 15:00:00,9.26,9.26,9.21,9.22,1212800.0,7.5453,7.5453,7.5045,7.5127,1212800.0
2010-01-21 15:30:00,9.22,9.24,9.21,9.21,2257600.0,7.5127,7.529,7.5045,7.5045,2257600.0
2010-01-22 09:30:00,9.21,9.3,9.18,9.25,1859600.0,7.5045,7.5779,7.4801,7.5371,1859600.0
2010-01-22 10:00:00,9.25,9.25,9.17,9.24,1970000.0,7.5371,7.5371,7.4719,7.529,1970000.0
2010-01-22 10:30:00,9.24,9.28,9.23,9.26,1014400.0,7.529,7.5616,7.5208,7.5453,1014400.0
2010-01-22 11:00:00,9.25,9.3,9.24,9.3,807200.0,7.5371,7.5779,7.529,7.5779,807200.0
2010-01-22 11:30:00,9.29,9.3,9.26,9.26,788400.0,7.5697,7.5779,7.5453,7.5453,788400.0
2010-01-22 12:00:00,9.26,9.31,9.24,9.31,1106000.0,7.5453,7.586,7.529,7.586,1106000.0
2010-01-22 12:30:00,9.31,9.33,9.3,9.3,833200.0,7.586,7.6023,7.5779,7.5779,833200.0
2010-01-22 13:00:00,9.3,9.32,9.27,9.32,848400.0,7.5779,7.5942,7.5534,7.5942,848400.0
2010-01-22 13:30:00,9.31,9.32,9.26,9.27,868000.0,7.586,7.5942,7.5453,7.5534,868000.0
2010-01-22 14:00:00,9.27,9.29,9.25,9.27,948800.0,7.5534,7.5697,7.5371,7.5534,948800.0
2010-01-22 14:30:00,9.27,9.31,9.26,9.28,1301200.0,7.5534,7.586,7.5453,7.5616,1301200.0
2010-01-22 15:00:00,9.28,9.29,9.24,9.26,1941200.0,7.5616,7.5697,7.529,7.5453,1941200.0
2010-01-22 15:30:00,9.26,9.27,9.18,9.18,3464800.0,7.5453,7.5534,7.4801,7.4801,3464800.0
2010-01-25 09:30:00,9.27,9.31,9.25,9.27,1749200.0,7.5534,7.586,7.5371,7.5534,1749200.0
2010-01-25 10:00:00,9.26,9.27,9.2,9.25,1512000.0,7.5453,7.5534,7.4964,7.5371,1512000.0
2010-01-25 10:30:00,9.25,9.26,9.2,9.25,964400.0,7.5371,7.5453,7.4964,7.5371,964400.0
2010-01-25 11:00:00,9.24,9.28,9.19,9.25,717200.0,7.529,7.5616,7.4882,7.5371,717200.0
2010-01-25 11:30:00,9.26,9.3,9.25,9.27,818400.0,7.5453,7.5779,7.5371,7.5534,818400.0
2010-01-25 12:00:00,9.27,9.32,9.27,9.31,414800.0,7.5534,7.5942,7.5534,7.586,414800.0
2010-01-25 12:30:00,9.3,9.31,9.29,9.29,248800.0,7.5779,7.586,7.5697,7.5697,248800.0
2010-01-25 13:00:00,9.28,9.29,9.26,9.29,405600.0,7.5616,7.5697,7.5453,7.5697,405600.0
2010-01-25 13:30:00,9.29,9.29,9.26,9.26,420400.0,7.5697,7.5697,7.5453,7.5453,420400.0
2010-01-25 14:00:00,9.26,9.28,9.26,9.27,410800.0,7.5453,7.5616,7.5453,7.5534,410800.0
2010-01-25 14:30:00,9.27,9.28,9.24,9.28,573600.0,7.5534,7.5616,7.529,7.5616,573600.0
2010-01-25 15:00:00,9.28,9.29,9.26,9.27,808400.0,7.5616,7.5697,7.5453,7.5534,808400.0
2010-01-25 15:30:00,9.27,9.28,9.25,9.26,1818400.0,7.5534,7.5616,7.5371,7.5453,1818400.0
2010-01-26 09:30:00,9.24,9.38,9.24,9.35,1222400.0,7.529,7.6431,7.529,7.6186,1222400.0
2010-01-26 10:00:00,9.35,9.47,9.34,9.42,2122800.0,7.6186,7.7164,7.6105,7.6756,2122800.0
2010-01-26 10:30:00,9.42,9.47,9.42,9.44,1296000.0,7.6756,7.7164,7.6756,7.6919,1296000.0
2010-01-26 11:00:00,9.44,9.46,9.42,9.45,1180400.0,7.6919,7.7082,7.6756,7.7001,1180400.0
2010-01-26 11:30:00,9.44,9.5,9.43,9.47,1067200.0,7.6919,7.7408,7.6838,7.7164,1067200.0
2010-01-26 12:00:00,9.47,9.51,9.47,9.5,1261200.0,7.7164,7.749,7.7164,7.7408,1261200.0
2010-01-26 12:30:00,9.5,9.55,9.5,9.55,1007200.0,7.7408,7.7816,7.7408,7.7816,1007200.0
2010-01-26 13:00:00,9.54,9.55,9.51,9.51,1013200.0,7.7734,7.7816,7.749,7.749,1013200.0
2010-01-26 13:30:00,9.51,9.55,9.51,9.55,1040000.0,7.749,7.7816,7.749,7.7816,1040000.0
2010-01-26 14:00:00,9.55,9.56,9.53,9.53,1290400.0,7.7816,7.7897,7.7653,7.7653,1290400.0
2010-01-26 14:30:00,9.53,9.57,9.52,9.56,1773600.0,7.7653,7.7979,7.7571,7.7897,1773600.0
2010-01-26 15:00:00,9.57,9.61,9.56,9.59,3116000.0,7.7979,7.8305,7.7897,7.8142,3116000.0
2010-01-26 15:30:00,9.6,9.6,9.51,9.52,5701200.0,7.8223,7.8223,7.749,7.7571,5701200.0
2010-01-27 09:30:00,9.53,9.56,9.47,9.49,1393200.0,7.7653,7.7897,7.7164,7.7327,1393200.0
2010-01-27 10:00:00,9.48,9.53,9.46,9.53,1358800.0,7.7245,7.7653,7.7082,7.7653,1358800.0
2010-01-27 10:30:00,9.52,9.58,9.52,9.58,1009200.0,7.7571,7.806,7.7571,7.806,1009200.0
2010-01-27 11:00:00,9.58,9.58,9.53,9.56,870400.0,7.806,7.806,7.7653,7.7897,870400.0
2010-01-27 11:30:00,9.56,9.56,9.51,9.53,673200.0,7.7897,7.7897,7.749,7.7653,673200.0
2010-01-27 12:00:00,9.54,9.55,9.52,9.55,664800.0,7.7734,7.7816,7.7571,7.7816,664800.0
2010-01-27 12:30:00,9.55,9.55,9.52,9.52,720400.0,7.7816,7.7816,7.7571,7.7571,720400.0
2010-01-27 13:00:00,9.52,9.53,9.51,9.52,668000.0,7.7571,7.7653,7.749,7.7571,668000.0
2010-01-27 13:30:00,9.52,9.55,9.52,9.54,596800.0,7.7571,7.7816,7.7571,7.7734,596800.0
2010-01-27 14:00:00,9.54,9.59,9.52,9.56,1288000.0,7.7734,7.8142,7.7571,7.7897,1288000.0
2010-01-27 14:30:00,9.56,9.62,9.56,9.61,1196800.0,7.7897,7.8386,7.7897,7.8305,1196800.0
2010-01-27 15:00:00,9.61,9.63,9.56,9.63,1434000.0,7.8305,7.8468,7.7897,7.8468,1434000.0
2010-01-27 15:30:00,9.63,9.65,9.58,9.6,3779200.0,7.8468,7.8631,7.806,7.8223,3779200.0
2010-01-28 09:30:00,9.61,9.66,9.58,9.65,2169600.0,7.8305,7.8712,7.806,7.8631,2169600.0
2010-01-28 10:00:00,9.65,9.65,9.59,9.64,2698400.0,7.8631,7.8631,7.8142,7.8549,2698400.0
2010-01-28 10:30:00,9.64,9.64,9.56,9.57,1555200.0,7.8549,7.8549,7.7897,7.7979,1555200.0
2010-01-28 11:00:00,9.58,9.6,9.53,9.58,814000.0,7.806,7.8223,7.7653,7.806,814000.0
2010-01-28 11:30:00,9.58,9.59,9.53,9.58,1195200.0,7.806,7.8142,7.7653,7.806,1195200.0
2010-01-28 12:00:00,9.58,9.59,9.53,9.54,922000.0,7.806,7.8142,7.7653,7.7734,922000.0
2010-01-28 12:30:00,9.54,9.58,9.53,9.57,734800.0,7.7734,7.806,7.7653,7.7979,734800.0
2010-01-28 13:00:00,9.57,9.61,9.56,9.6,739200.0,7.7979,7.8305,7.7897,7.8223,739200.0
2010-01-28 13:30:00,9.6,9.6,9.57,9.58,677200.0,7.8223,7.8223,7.7979,7.806,677200.0
2010-01-28 14:00:00,9.58,9.59,9.55,9.56,1058000.0,7.806,7.8142,7.7816,7.7897,1058000.0
2010-01-28 14:30:00,9.56,9.56,9.54,9.54,1725600.0,7.7897,7.7897,7.7734,7.7734,1725600.0
2010-01-28 15:00:00,9.53,9.58,9.53,9.57,2562800.0,7.7653,7.806,7.7653,7.7979,2562800.0
2010-01-28 15:30:00,9.58,9.6,9.55,9.56,3865200.0,7.806,7.8223,7.7816,7.7897,3865200.0
2010-01-29 09:30:00,9.58,9.65,9.56,9.63,1856400.0,7.806,7.8631,7.7897,7.8468,1856400.0
2010-01-29 10:00:00,9.63,9.71,9.62,9.69,1210400.0,7.8468,7.9119,7.8386,7.8956,1210400.0
2010-01-29 10:30:00,9.69,9.69,9.62,9.63,1288000.0,7.8956,7.8956,7.8386,7.8468,1288000.0
2010-01-29 11:00:00,9.63,9.66,9.6,9.62,1558000.0,7.8468,7.8712,7.8223,7.8386,1558000.0
2010-01-29 11:30:00,9.62,9.65,9.6,9.61,879600.0,7.8386,7.8631,7.8223,7.8305,879600.0
2010-01-29 12:00:00,9.61,9.62,9.58,9.59,644800.0,7.8305,7.8386,7.806,7.8142,644800.0
2010-01-29 12:30:00,9.59,9.61,9.57,9.59,770800.0,7.8142,7.8305,7.7979,7.8142,770800.0
2010-01-29 13:00:00,9.59,9.61,9.57,9.6,853600.0,7.8142,7.8305,7.7979,7.8223,853600.0
2010-01-29 13:30:00,9.6,9.62,9.57,9.59,946800.0,7.8223,7.8386,7.7979,7.8142,946800.0
2010-01-29 14:00:00,9.59,9.62,9.58,9.61,932000.0,7.8142,7.8386,7.806,7.8305,932000.0
2010-01-29 14:30:00,9.61,9.61,9.56,9.6,1329600.0,7.8305,7.8305,7.7897,7.8223,1329600.0
2010-01-29 15:00:00,9.6,9.6,9.53,9.54,790800.0,7.8223,7.8223,7.7653,7.7734,790800.0
2010-01-29 15:30:00,9.54,9.55,9.5,9.5,2591200.0,7.7734,7.7816,7.7408,7.7408,2591200.0
2010-02-01 09:30:00,9.53,9.63,9.53,9.63,2242400.0,7.7653,7.8468,7.7653,7.8468,2242400.0
2010-02-01 10:00:00,9.63,9.7,9.61,9.65,2793200.0,7.8468,7.9038,7.8305,7.8631,2793200.0
2010-02-01 10:30:00,9.65,9.67,9.63,9.63,1284400.0,7.8631,7.8794,7.8468,7.8468,1284400.0
2010-02-01 11:00:00,9.63,9.65,9.62,9.64,1555600.0,7.8468,7.8631,7.8386,7.8549,1555600.0
2010-02-01 11:30:00,9.64,9.65,9.62,9.62,1196800.0,7.8549,7.8631,7.8386,7.8386,1196800.0
2010-02-01 12:00:00,9.62,9.63,9.6,9.6,880800.0,7.8386,7.8468,7.8223,7.8223,880800.0
2010-02-01 12:30:00,9.6,9.63,9.59,9.61,1470800.0,7.8223,7.8468,7.8142,7.8305,1470800.0
2010-02-01 13:00:00,9.61,9.63,9.6,9.62,601600.0,7.8305,7.8468,7.8223,7.8386,601600.0
2010-02-01 13:30:00,9.62,9.63,9.61,9.61,759600.0,7.8386,7.8468,7.8305,7.8305,759600.0
2010-02-01 14:00:00,9.61,9.62,9.59,9.62,867200.0,7.8305,7.8386,7.8142,7.8386,867200.0
2010-02-01 14:30:00,9.62,9.63,9.61,9.61,980000.0,7.8386,7.8468,7.8305,7.8305,980000.0
2010-02-01 15:00:00,9.61,9.63,9.6,9.61,1266800.0,7.8305,7.8468,7.8223,7.8305,1266800.0
2010-02-01 15:30:00,9.61,9.63,9.6,9.62,2330000.0,7.8305,7.8468,7.8223,7.8386,2330000.0
2010-02-02 09:30:00,9.69,9.78,9.69,9.75,3460000.0,7.8956,7.969,7.8956,7.9445,3460000.0
2010-02-02 10:00:00,9.76,9.81,9.76,9.78,2668000.0,7.9527,7.9934,7.9527,7.969,2668000.0
2010-02-02 10:30:00,9.78,9.78,9.74,9.75,2290800.0,7.969,7.969,7.9364,7.9445,2290800.0
2010-02-02 11:00:00,9.75,9.77,9.74,9.76,2448400.0,7.9445,7.9608,7.9364,7.9527,2448400.0
2010-02-02 11:30:00,9.77,9.77,9.74,9.75,1130400.0,7.9608,7.9608,7.9364,7.9445,1130400.0
2010-02-02 12:00:00,9.75,9.78,9.74,9.77,1254000.0,7.9445,7.969,7.9364,7.9608,1254000.0
2010-02-02 12:30:00,9.77,9.8,9.77,9.79,1398000.0,7.9608,7.9853,7.9608,7.9771,1398000.0
2010-02-02 13:00:00,9.79,9.79,9.75,9.78,1593200.0,7.9771,7.9771,7.9445,7.969,1593200.0
2010-02-02 13:30:00,9.78,9.8,9.77,9.79,890400.0,7.969,7.9853,7.9608,7.9771,890400.0
2010-02-02 14:00:00,9.79,9.79,9.76,9.77,1036000.0,7.9771,7.9771,7.9527,7.9608,1036000.0
2010-02-02 14:30:00,9.77,9.79,9.76,9.78,963200.0,7.9608,7.9771,7.9527,7.969,963200.0
2010-02-02 15:00:00,9.78,9.81,9.77,9.79,1364400.0,7.969,7.9934,7.9608,7.9771,1364400.0
2010-02-02 15:30:00,9.79,9.81,9.79,9.8,2186000.0,7.9771,7.9934,7.9771,7.9853,2186000.0
2010-02-03 09:30:00,9.79,9.81,9.74,9.74,1856400.0,7.9771,7.9934,7.9364,7.9364,1856400.0
2010-02-03 10:00:00,9.74,9.74,9.7,9.72,1011600.0,7.9364,7.9364,7.9038,7.9201,1011600.0
2010-02-03 10:30:00,9.71,9.74,9.7,9.72,1416000.0,7.9119,7.9364,7.9038,7.9201,1416000.0
2010-02-03 11:00:00,9.72,9.74,9.68,9.69,1562800.0,7.9201,7.9364,7.8875,7.8956,1562800.0
2010-02-03 11:30:00,9.69,9.69,9.63,9.65,1131600.0,7.8956,7.8956,7.8468,7.8631,1131600.0
2010-02-03 12:00:00,9.65,9.68,9.65,9.66,695200.0,7.8631,7.8875,7.8631,7.8712,695200.0
2010-02-03 12:30:00,9.66,9.7,9.66,9.69,917200.0,7.8712,7.9038,7.8712,7.8956,917200.0
2010-02-03 13:00:00,9.69,9.71,9.69,9.7,625200.0,7.8956,7.9119,7.8956,7.9038,625200.0
2010-02-03 13:30:00,9.7,9.71,9.66,9.68,984000.0,7.9038,7.9119,7.8712,7.8875,984000.0
2010-02-03 14:00:00,9.69,9.71,9.67,9.68,1022800.0,7.8956,7.9119,7.8794,7.8875,1022800.0
2010-02-03 14:30:00,9.68,9.7,9.67,9.69,902000.0,7.8875,7.9038,7.8794,7.8956,902000.0
2010-02-03 15:00:00,9.69,9.7,9.65,9.66,1933200.0,7.8956,7.9038,7.8631,7.8712,1933200.0
2010-02-03 15:30:00,9.66,9.71,9.66,9.69,3258400.0,7.8712,7.9119,7.8712,7.8956,3258400.0
2010-02-04 09:30:00,9.69,9.72,9.55,9.63,4219200.0,7.8956,7.9201,7.7816,7.8468,4219200.0
2010-02-04 10:00:00,9.63,9.65,9.56,9.58,1817200.0,7.8468,7.8631,7.7897,7.806,1817200.0
2010-02-04 10:30:00,9.58,9.61,9.57,9.59,1502800.0,7.806,7.8305,7.7979,7.8142,1502800.0
2010-02-04 11:00:00,9.59,9.66,9.59,9.66,1033200.0,7.8142,7.8712,7.8142,7.8712,1033200.0
2010-02-04 11:30:00,9.65,9.66,9.59,9.6,1603200.0,7.8631,7.8712,7.8142,7.8223,1603200.0
2010-02-04 12:00:00,9.6,9.63,9.59,9.6,965200.0,7.8223,7.8468,7.8142,7.8223,965200.0
2010-02-04 12:30:00,9.61,9.62,9.57,9.6,531600.0,7.8305,7.8386,7.7979,7.8223,531600.0
2010-02-04 13:00:00,9.6,9.63,9.6,9.63,492000.0,7.8223,7.8468,7.8223,7.8468,492000.0
2010-02-04 13:30:00,9.63,9.65,9.62,9.62,1314000.0,7.8468,7.8631,7.8386,7.8386,1314000.0
2010-02-04 14:00:00,9.62,9.63,9.59,9.6,1108000.0,7.8386,7.8468,7.8142,7.8223,1108000.0
2010-02-04 14:30:00,9.6,9.62,9.58,9.58,764400.0,7.8223,7.8386,7.806,7.806,764400.0
2010-02-04 15:00:00,9.58,9.59,9.56,9.56,987600.0,7.806,7.8142,7.7897,7.7897,987600.0
2010-02-04 15:30:00,9.56,9.59,9.54,9.54,2994000.0,7.7897,7.8142,7.7734,7.7734,2994000.0
2010-02-05 09:30:00,9.56,9.62,9.49,9.5,2570800.0,7.7897,7.8386,7.7327,7.7408,2570800.0
2010-02-05 10:00:00,9.51,9.56,9.47,9.54,1217600.0,7.749,7.7897,7.7164,7.7734,1217600.0
2010-02-05 10:30:00,9.54,9.59,9.52,9.54,1394800.0,7.7734,7.8142,7.7571,7.7734,1394800.0
2010-02-05 11:00:00,9.54,9.58,9.51,9.51,876000.0,7.7734,7.806,7.749,7.749,876000.0
2010-02-05 11:30:00,9.51,9.54,9.5,9.52,853200.0,7.749,7.7734,7.7408,7.7571,853200.0
2010-02-05 12:00:00,9.52,9.56,9.51,9.56,855200.0,7.7571,7.7897,7.749,7.7897,855200.0
2010-02-05 12:30:00,9.56,9.56,9.5,9.53,858400.0,7.7897,7.7897,7.7408,7.7653,858400.0
2010-02-05 13:00:00,9.53,9.54,9.47,9.49,874000.0,7.7653,7.7734,7.7164,7.7327,874000.0
2010-02-05 13:30:00,9.49,9.49,9.43,9.43,937600.0,7.7327,7.7327,7.6838,7.6838,937600.0
2010-02-05 14:00:00,9.44,9.51,9.43,9.51,1135600.0,7.6919,7.749,7.6838,7.749,1135600.0
2010-02-05 14:30:00,9.5,9.52,9.47,9.5,1526000.0,7.7408,7.7571,7.7164,7.7408,1526000.0
2010-02-05 15:00:00,9.51,9.62,9.49,9.57,2256000.0,7.749,7.8386,7.7327,7.7979,2256000.0
2010-02-05 15:30:00,9.57,9.6,9.54,9.58,3312800.0,7.7979,7.8223,7.7734,7.806,3312800.0
2010-02-08 09:30:00,9.59,9.59,9.46,9.48,1478400.0,7.8142,7.8142,7.7082,7.7245,1478400.0
2010-02-08 10:00:00,9.49,9.52,9.46,9.47,1152000.0,7.7327,7.7571,7.7082,7.7164,1152000.0
2010-02-08 10:30:00,9.48,9.53,9.47,9.53,1131600.0,7.7245,7.7653,7.7164,7.7653,1131600.0
2010-02-08 11:00:00,9.53,9.56,9.52,9.54,376800.0,7.7653,7.7897,7.7571,7.7734,376800.0
2010-02-08 11:30:00,9.54,9.56,9.52,9.54,593200.0,7.7734,7.7897,7.7571,7.7734,593200.0
2010-02-08 12:00:00,9.54,9.55,9.52,9.55,454400.0,7.7734,7.7816,7.7571,7.7816,454400.0
2010-02-08 12:30:00,9.55,9.57,9.54,9.56,336800.0,7.7816,7.7979,7.7734,7.7897,336800.0
2010-02-08 13:00:00,9.56,9.56,9.53,9.54,414400.0,7.7897,7.7897,7.7653,7.7734,414400.0
2010-02-08 13:30:00,9.54,9.54,9.52,9.53,476400.0,7.7734,7.7734,7.7571,7.7653,476400.0
2010-02-08 14:00:00,9.53,9.55,9.53,9.54,275200.0,7.7653,7.7816,7.7653,7.7734,275200.0
2010-02-08 14:30:00,9.54,9.55,9.52,9.52,405200.0,7.7734,7.7816,7.7571,7.7571,405200.0
2010-02-08 15:00:00,9.52,9.54,9.5,9.51,828800.0,7.7571,7.7734,7.7408,7.749,828800.0
2010-02-08 15:30:00,9.51,9.52,9.45,9.45,1885600.0,7.749,7.7571,7.7001,7.7001,1885600.0
2010-02-09 09:30:00,9.53,9.53,9.44,9.47,729200.0,7.7899,7.7899,7.7163,7.7408,729200.0
2010-02-09 10:00:00,9.47,9.54,9.47,9.5,580800.0,7.7408,7.798,7.7408,7.7653,580800.0
2010-02-09 10:30:00,9.5,9.52,9.48,9.48,572000.0,7.7653,7.7817,7.749,7.749,572000.0
2010-02-09 11:00:00,9.48,9.48,9.42,9.44,664800.0,7.749,7.749,7.6999,7.7163,664800.0
2010-02-09 11:30:00,9.44,9.5,9.42,9.46,1405600.0,7.7163,7.7653,7.6999,7.7326,1405600.0
2010-02-09 12:00:00,9.47,9.54,9.47,9.52,574800.0,7.7408,7.798,7.7408,7.7817,574800.0
2010-02-09 12:30:00,9.52,9.53,9.44,9.47,1107600.0,7.7817,7.7899,7.7163,7.7408,1107600.0
2010-02-09 13:00:00,9.47,9.49,9.46,9.47,337600.0,7.7408,7.7572,7.7326,7.7408,337600.0
2010-02-09 13:30:00,9.47,9.5,9.46,9.5,294800.0,7.7408,7.7653,7.7326,7.7653,294800.0
2010-02-09 14:00:00,9.5,9.51,9.48,9.49,373200.0,7.7653,7.7735,7.749,7.7572,373200.0
2010-02-09 14:30:00,9.49,9.52,9.47,9.49,1099600.0,7.7572,7.7817,7.7408,7.7572,1099600.0
2010-02-09 15:00:00,9.49,9.51,9.47,9.5,1438000.0,7.7572,7.7735,7.7408,7.7653,1438000.0
2010-02-09 15:30:00,9.5,9.51,9.46,9.47,1999600.0,7.7653,7.7735,7.7326,7.7408,1999600.0
2010-02-10 09:30:00,9.48,9.53,9.43,9.47,960400.0,7.749,7.7899,7.7081,7.7408,960400.0
2010-02-10 10:00:00,9.47,9.47,9.36,9.38,1280800.0,7.7408,7.7408,7.6509,7.6672,1280800.0
2010-02-10 10:30:00,9.38,9.4,9.35,9.4,866000.0,7.6672,7.6836,7.6427,7.6836,866000.0
2010-02-10 11:00:00,9.4,9.41,9.37,9.4,644400.0,7.6836,7.6918,7.6591,7.6836,644400.0
2010-02-10 11:30:00,9.4,9.42,9.37,9.38,645200.0,7.6836,7.6999,7.6591,7.6672,645200.0
2010-02-10 12:00:00,9.38,9.42,9.38,9.41,668800.0,7.6672,7.6999,7.6672,7.6918,668800.0
2010-02-10 12:30:00,9.41,9.43,9.38,9.4,947600.0,7.6918,7.7081,7.6672,7.6836,947600.0
2010-02-10 13:00:00,9.4,9.41,9.38,9.4,994800.0,7.6836,7.6918,7.6672,7.6836,994800.0
2010-02-10 13:30:00,9.4,9.4,9.38,9.4,1034000.0,7.6836,7.6836,7.6672,7.6836,1034000.0
2010-02-10 14:00:00,9.4,9.42,9.38,9.4,1528000.0,7.6836,7.6999,7.6672,7.6836,1528000.0
2010-02-10 14:30:00,9.4,9.41,9.38,9.39,1208400.0,7.6836,7.6918,7.6672,7.6754,1208400.0
2010-02-10 15:00:00,9.4,9.44,9.39,9.43,1560400.0,7.6836,7.7163,7.6754,7.7081,1560400.0
2010-02-10 15:30:00,9.43,9.43,9.4,9.41,3232000.0,7.7081,7.7081,7.6836,7.6918,3232000.0
2010-02-11 09:30:00,9.4,9.41,9.31,9.36,1113600.0,7.6836,7.6918,7.61,7.6509,1113600.0
2010-02-11 10:00:00,9.35,9.39,9.34,9.36,920000.0,7.6427,7.6754,7.6346,7.6509,920000.0
2010-02-11 10:30:00,9.36,9.37,9.33,9.34,983200.0,7.6509,7.6591,7.6264,7.6346,983200.0
2010-02-11 11:00:00,9.34,9.37,9.33,9.36,1322400.0,7.6346,7.6591,7.6264,7.6509,1322400.0
2010-02-11 11:30:00,9.36,9.4,9.35,9.35,1952400.0,7.6509,7.6836,7.6427,7.6427,1952400.0
2010-02-11 12:00:00,9.35,9.37,9.35,9.36,1308800.0,7.6427,7.6591,7.6427,7.6509,1308800.0
2010-02-11 12:30:00,9.36,9.37,9.33,9.37,916000.0,7.6509,7.6591,7.6264,7.6591,916000.0
2010-02-11 13:00:00,9.37,9.39,9.35,9.38,934400.0,7.6591,7.6754,7.6427,7.6672,934400.0
2010-02-11 13:30:00,9.39,9.4,9.38,9.39,1020400.0,7.6754,7.6836,7.6672,7.6754,1020400.0
2010-02-11 14:00:00,9.4,9.41,9.39,9.4,883200.0,7.6836,7.6918,7.6754,7.6836,883200.0
2010-02-11 14:30:00,9.4,9.4,9.37,9.38,2343200.0,7.6836,7.6836,7.6591,7.6672,2343200.0
2010-02-11 15:00:00,9.38,9.4,9.37,9.39,1796000.0,7.6672,7.6836,7.6591,7.6754,1796000.0
2010-02-11 15:30:00,9.39,9.4,9.37,9.39,2582800.0,7.6754,7.6836,7.6591,7.6754,2582800.0
2010-02-12 09:30:00,9.29,9.35,9.28,9.34,1579200.0,7.5937,7.6427,7.5855,7.6346,1579200.0
2010-02-12 10:00:00,9.34,9.35,9.3,9.31,1524800.0,7.6346,7.6427,7.6019,7.61,1524800.0
2010-02-12 10:30:00,9.31,9.33,9.29,9.32,648800.0,7.61,7.6264,7.5937,7.6182,648800.0
2010-02-12 11:00:00,9.31,9.33,9.29,9.31,612000.0,7.61,7.6264,7.5937,7.61,612000.0
2010-02-12 11:30:00,9.31,9.33,9.3,9.33,553600.0,7.61,7.6264,7.6019,7.6264,553600.0
2010-02-12 12:00:00,9.33,9.39,9.33,9.38,706000.0,7.6264,7.6754,7.6264,7.6672,706000.0
2010-02-12 12:30:00,9.38,9.39,9.37,9.38,596000.0,7.6672,7.6754,7.6591,7.6672,596000.0
2010-02-12 13:00:00,9.38,9.38,9.34,9.35,559200.0,7.6672,7.6672,7.6346,7.6427,559200.0
2010-02-12 13:30:00,9.35,9.36,9.33,9.35,522800.0,7.6427,7.6509,7.6264,7.6427,522800.0
2010-02-12 14:00:00,9.34,9.41,9.34,9.39,853200.0,7.6346,7.6918,7.6346,7.6754,853200.0
2010-02-12 14:30:00,9.39,9.42,9.37,9.37,1113600.0,7.6754,7.6999,7.6591,7.6591,1113600.0
2010-02-12 15:00:00,9.37,9.38,9.36,9.37,841200.0,7.6591,7.6672,7.6509,7.6591,841200.0
2010-02-12 15:30:00,9.37,9.41,9.36,9.41,2264400.0,7.6591,7.6918,7.6509,7.6918,2264400.0
2010-02-16 09:30:00,9.46,9.5,9.44,9.49,1041200.0,7.7326,7.7653,7.7163,7.7572,1041200.0
2010-02-16 10:00:00,9.49,9.54,9.47,9.54,630800.0,7.7572,7.798,7.7408,7.798,630800.0
2010-02-16 10:30:00,9.54,9.56,9.51,9.52,858400.0,7.798,7.8144,7.7735,7.7817,858400.0
2010-02-16 11:00:00,9.52,9.56,9.51,9.56,560800.0,7.7817,7.8144,7.7735,7.8144,560800.0
2010-02-16 11:30:00,9.56,9.58,9.55,9.55,670400.0,7.8144,7.8307,7.8062,7.8062,670400.0
2010-02-16 12:00:00,9.56,9.56,9.53,9.53,437600.0,7.8144,7.8144,7.7899,7.7899,437600.0
2010-02-16 12:30:00,9.53,9.54,9.52,9.53,371600.0,7.7899,7.798,7.7817,7.7899,371600.0
2010-02-16 13:00:00,9.53,9.55,9.53,9.55,458400.0,7.7899,7.8062,7.7899,7.8062,458400.0
2010-02-16 13:30:00,9.55,9.57,9.54,9.57,846800.0,7.8062,7.8226,7.798,7.8226,846800.0
2010-02-16 14:00:00,9.57,9.58,9.56,9.58,657600.0,7.8226,7.8307,7.8144,7.8307,657600.0
2010-02-16 14:30:00,9.58,9.59,9.56,9.58,547200.0,7.8307,7.8389,7.8144,7.8307,547200.0
2010-02-16 15:00:00,9.58,9.6,9.58,9.6,922800.0,7.8307,7.8471,7.8307,7.8471,922800.0
2010-02-16 15:30:00,9.6,9.63,9.6,9.62,2908400.0,7.8471,7.8716,7.8471,7.8634,2908400.0
2010-02-17 09:30:00,9.66,9.74,9.66,9.71,1201200.0,7.8961,7.9615,7.8961,7.937,1201200.0
2010-02-17 10:00:00,9.71,9.74,9.68,9.71,856800.0,7.937,7.9615,7.9125,7.937,856800.0
2010-02-17 10:30:00,9.71,9.74,9.69,9.72,881600.0,7.937,7.9615,7.9206,7.9452,881600.0
2010-02-17 11:00:00,9.72,9.72,9.69,9.7,844800.0,7.9452,7.9452,7.9206,7.9288,844800.0
2010-02-17 11:30:00,9.7,9.71,9.69,9.7,766800.0,7.9288,7.937,7.9206,7.9288,766800.0
2010-02-17 12:00:00,9.7,9.74,9.7,9.72,862000.0,7.9288,7.9615,7.9288,7.9452,862000.0
2010-02-17 12:30:00,9.72,9.73,9.7,9.72,632400.0,7.9452,7.9533,7.9288,7.9452,632400.0
2010-02-17 13:00:00,9.72,9.74,9.71,9.72,686400.0,7.9452,7.9615,7.937,7.9452,686400.0
2010-02-17 13:30:00,9.72,9.72,9.71,9.72,404800.0,7.9452,7.9452,7.937,7.9452,404800.0
2010-02-17 14:00:00,9.72,9.72,9.69,9.7,978400.0,7.9452,7.9452,7.9206,7.9288,978400.0
2010-02-17 14:30:00,9.7,9.7,9.68,9.69,547600.0,7.9288,7.9288,7.9125,7.9206,547600.0
2010-02-17 15:00:00,9.69,9.7,9.69,9.69,838400.0,7.9206,7.9288,7.9206,7.9206,838400.0
2010-02-17 15:30:00,9.69,9.7,9.68,9.7,1241200.0,7.9206,7.9288,7.9125,7.9288,1241200.0
2010-02-18 09:30:00,9.7,9.72,9.63,9.7,1176000.0,7.9288,7.9452,7.8716,7.9288,1176000.0
2010-02-18 10:00:00,9.7,9.74,9.69,9.7,891600.0,7.9288,7.9615,7.9206,7.9288,891600.0
2010-02-18 10:30:00,9.7,9.75,9.69,9.74,827600.0,7.9288,7.9697,7.9206,7.9615,827600.0
2010-02-18 11:00:00,9.74,9.75,9.72,9.73,704400.0,7.9615,7.9697,7.9452,7.9533,704400.0
2010-02-18 11:30:00,9.73,9.75,9.72,9.74,532800.0,7.9533,7.9697,7.9452,7.9615,532800.0
2010-02-18 12:00:00,9.74,9.75,9.73,9.74,428000.0,7.9615,7.9697,7.9533,7.9615,428000.0
2010-02-18 12:30:00,9.74,9.74,9.72,9.74,308400.0,7.9615,7.9615,7.9452,7.9615,308400.0
2010-02-18 13:00:00,9.74,9.74,9.73,9.74,315200.0,7.9615,7.9615,7.9533,7.9615,315200.0
2010-02-18 13:30:00,9.74,9.75,9.73,9.74,721200.0,7.9615,7.9697,7.9533,7.9615,721200.0
2010-02-18 14:00:00,9.75,9.77,9.73,9.77,1351600.0,7.9697,7.986,7.9533,7.986,1351600.0
2010-02-18 14:30:00,9.77,9.8,9.76,9.8,970000.0,7.986,8.0106,7.9779,8.0106,970000.0
2010-02-18 15:00:00,9.8,9.8,9.78,9.78,979200.0,8.0106,8.0106,7.9942,7.9942,979200.0
2010-02-18 15:30:00,9.78,9.79,9.76,9.78,1995200.0,7.9942,8.0024,7.9779,7.9942,1995200.0
2010-02-19 09:30:00,9.75,9.8,9.74,9.75,2312800.0,7.9697,8.0106,7.9615,7.9697,2312800.0
2010-02-19 10:00:00,9.75,9.79,9.74,9.77,546800.0,7.9697,8.0024,7.9615,7.986,546800.0
2010-02-19 10:30:00,9.77,9.77,9.74,9.75,508800.0,7.986,7.986,7.9615,7.9697,508800.0
2010-02-19 11:00:00,9.75,9.82,9.74,9.81,951200.0,7.9697,8.0269,7.9615,8.0187,951200.0
2010-02-19 11:30:00,9.81,9.85,9.8,9.84,979200.0,8.0187,8.0514,8.0106,8.0433,979200.0
2010-02-19 12:00:00,9.84,9.85,9.82,9.83,542800.0,8.0433,8.0514,8.0269,8.0351,542800.0
2010-02-19 12:30:00,9.83,9.84,9.81,9.82,400000.0,8.0351,8.0433,8.0187,8.0269,400000.0
2010-02-19 13:00:00,9.82,9.83,9.8,9.8,398800.0,8.0269,8.0351,8.0106,8.0106,398800.0
2010-02-19 13:30:00,9.8,9.81,9.79,9.8,439600.0,8.0106,8.0187,8.0024,8.0106,439600.0
2010-02-19 14:00:00,9.8,9.81,9.78,9.78,641600.0,8.0106,8.0187,7.9942,7.9942,641600.0
2010-02-19 14:30:00,9.78,9.79,9.77,9.77,717200.0,7.9942,8.0024,7.986,7.986,717200.0
2010-02-19 15:00:00,9.77,9.77,9.75,9.76,716400.0,7.986,7.986,7.9697,7.9779,716400.0
2010-02-19 15:30:00,9.76,9.79,9.76,9.78,1769600.0,7.9779,8.0024,7.9779,7.9942,1769600.0
2010-02-22 09:30:00,9.82,9.82,9.75,9.78,990400.0,8.0269,8.0269,7.9697,7.9942,990400.0
2010-02-22 10:00:00,9.78,9.81,9.74,9.8,1210000.0,7.9942,8.0187,7.9615,8.0106,1210000.0
2010-02-22 10:30:00,9.8,9.82,9.78,9.81,747600.0,8.0106,8.0269,7.9942,8.0187,747600.0
2010-02-22 11:00:00,9.8,9.84,9.8,9.83,1560400.0,8.0106,8.0433,8.0106,8.0351,1560400.0
2010-02-22 11:30:00,9.83,9.85,9.81,9.83,1104800.0,8.0351,8.0514,8.0187,8.0351,1104800.0
2010-02-22 12:00:00,9.83,9.84,9.82,9.82,987600.0,8.0351,8.0433,8.0269,8.0269,987600.0
2010-02-22 12:30:00,9.83,9.84,9.81,9.83,983200.0,8.0351,8.0433,8.0187,8.0351,983200.0
2010-02-22 13:00:00,9.83,9.84,9.81,9.83,485600.0,8.0351,8.0433,8.0187,8.0351,485600.0
2010-02-22 13:30:00,9.83,9.84,9.81,9.82,479200.0,8.0351,8.0433,8.0187,8.0269,479200.0
2010-02-22 14:00:00,9.82,9.85,9.82,9.85,628800.0,8.0269,8.0514,8.0269,8.0514,628800.0
2010-02-22 14:30:00,9.85,9.87,9.85,9.86,1456000.0,8.0514,8.0678,8.0514,8.0596,1456000.0
2010-02-22 15:00:00,9.87,9.87,9.83,9.86,1882400.0,8.0678,8.0678,8.0351,8.0596,1882400.0
2010-02-22 15:30:00,9.85,9.87,9.82,9.84,2870000.0,8.0514,8.0678,8.0269,8.0433,2870000.0
2010-02-23 09:30:00,9.85,9.88,9.81,9.81,1779600.0,8.0514,8.0759,8.0187,8.0187,1779600.0
2010-02-23 10:00:00,9.81,9.83,9.7,9.82,2926400.0,8.0187,8.0351,7.9288,8.0269,2926400.0
2010-02-23 10:30:00,9.81,9.85,9.8,9.82,1510000.0,8.0187,8.0514,8.0106,8.0269,1510000.0
2010-02-23 11:00:00,9.82,9.85,9.81,9.81,1066800.0,8.0269,8.0514,8.0187,8.0187,1066800.0
2010-02-23 11:30:00,9.82,9.86,9.82,9.85,873600.0,8.0269,8.0596,8.0269,8.0514,873600.0
2010-02-23 12:00:00,9.85,9.85,9.81,9.82,860800.0,8.0514,8.0514,8.0187,8.0269,860800.0
2010-02-23 12:30:00,9.82,9.83,9.79,9.82,686800.0,8.0269,8.0351,8.0024,8.0269,686800.0
2010-02-23 13:00:00,9.82,9.85,9.81,9.84,575200.0,8.0269,8.0514,8.0187,8.0433,575200.0
2010-02-23 13:30:00,9.84,9.84,9.8,9.81,732000.0,8.0433,8.0433,8.0106,8.0187,732000.0
2010-02-23 14:00:00,9.81,9.82,9.79,9.81,680800.0,8.0187,8.0269,8.0024,8.0187,680800.0
2010-02-23 14:30:00,9.81,9.84,9.8,9.81,1242800.0,8.0187,8.0433,8.0106,8.0187,1242800.0
2010-02-23 15:00:00,9.81,9.81,9.78,9.81,1586400.0,8.0187,8.0187,7.9942,8.0187,1586400.0
2010-02-23 15:30:00,9.81,9.81,9.78,9.79,2813600.0,8.0187,8.0187,7.9942,8.0024,2813600.0
2010-02-24 09:30:00,9.84,9.94,9.72,9.9,3254800.0,8.0433,8.125,7.9452,8.0923,3254800.0
2010-02-24 10:00:00,9.9,9.92,9.81,9.88,2317200.0,8.0923,8.1086,8.0187,8.0759,2317200.0
2010-02-24 10:30:00,9.88,9.9,9.86,9.88,1554400.0,8.0759,8.0923,8.0596,8.0759,1554400.0
2010-02-24 11:00:00,9.88,9.9,9.88,9.9,1246000.0,8.0759,8.0923,8.0759,8.0923,1246000.0
2010-02-24 11:30:00,9.9,9.98,9.9,9.98,2092000.0,8.0923,8.1577,8.0923,8.1577,2092000.0
2010-02-24 12:00:00,9.98,9.99,9.96,9.97,1027200.0,8.1577,8.1659,8.1413,8.1495,1027200.0
2010-02-24 12:30:00,9.97,9.97,9.94,9.95,878400.0,8.1495,8.1495,8.125,8.1332,878400.0
2010-02-24 13:00:00,9.95,9.98,9.94,9.98,735200.0,8.1332,8.1577,8.125,8.1577,735200.0
2010-02-24 13:30:00,9.98,9.98,9.97,9.98,600000.0,8.1577,8.1577,8.1495,8.1577,600000.0
2010-02-24 14:00:00,9.98,9.99,9.97,9.99,1240800.0,8.1577,8.1659,8.1495,8.1659,1240800.0
2010-02-24 14:30:00,9.99,10.01,9.97,9.99,2486400.0,8.1659,8.1822,8.1495,8.1659,2486400.0
2010-02-24 15:00:00,9.99,10.09,9.99,10.09,3656800.0,8.1659,8.2476,8.1659,8.2476,3656800.0
2010-02-24 15:30:00,10.09,10.14,10.06,10.13,6056000.0,8.2476,8.2885,8.2231,8.2803,6056000.0
2010-02-25 09:30:00,9.96,10.08,9.94,10.04,5020800.0,8.1413,8.2394,8.125,8.2067,5020800.0
2010-02-25 10:00:00,10.04,10.06,10.0,10.04,1734800.0,8.2067,8.2231,8.174,8.2067,1734800.0
2010-02-25 10:30:00,10.04,10.08,10.03,10.05,1398800.0,8.2067,8.2394,8.1986,8.2149,1398800.0
2010-02-25 11:00:00,10.05,10.13,10.05,10.13,1921200.0,8.2149,8.2803,8.2149,8.2803,1921200.0
2010-02-25 11:30:00,10.13,10.18,10.12,10.13,2145600.0,8.2803,8.3212,8.2721,8.2803,2145600.0
2010-02-25 12:00:00,10.13,10.19,10.13,10.18,2126800.0,8.2803,8.3293,8.2803,8.3212,2126800.0
2010-02-25 12:30:00,10.18,10.24,10.18,10.23,2785600.0,8.3212,8.3702,8.3212,8.362,2785600.0
2010-02-25 13:00:00,10.23,10.27,10.21,10.25,2866800.0,8.362,8.3947,8.3457,8.3784,2866800.0
2010-02-25 13:30:00,10.25,10.33,10.24,10.31,3256800.0,8.3784,8.4438,8.3702,8.4274,3256800.0
2010-02-25 14:00:00,10.31,10.36,10.3,10.33,3962800.0,8.4274,8.4683,8.4193,8.4438,3962800.0
2010-02-25 14:30:00,10.33,10.4,10.33,10.4,2772000.0,8.4438,8.501,8.4438,8.501,2772000.0
2010-02-25 15:00:00,10.4,10.46,10.39,10.45,4232400.0,8.501,8.55,8.4928,8.5419,4232400.0
2010-02-25 15:30:00,10.44,10.47,10.42,10.44,6242000.0,8.5337,8.5582,8.5173,8.5337,6242000.0
2010-02-26 09:30:00,10.4,10.47,10.4,10.46,2219200.0,8.501,8.5582,8.501,8.55,2219200.0
2010-02-26 10:00:00,10.46,10.49,10.44,10.47,2260800.0,8.55,8.5746,8.5337,8.5582,2260800.0
2010-02-26 10:30:00,10.47,10.48,10.44,10.46,2042800.0,8.5582,8.5664,8.5337,8.55,2042800.0
2010-02-26 11:00:00,10.46,10.49,10.45,10.48,1335200.0,8.55,8.5746,8.5419,8.5664,1335200.0
2010-02-26 11:30:00,10.48,10.52,10.48,10.49,1766400.0,8.5664,8.5991,8.5664,8.5746,1766400.0
2010-02-26 12:00:00,10.49,10.49,10.47,10.49,1042400.0,8.5746,8.5746,8.5582,8.5746,1042400.0
2010-02-26 12:30:00,10.49,10.49,10.46,10.47,1411600.0,8.5746,8.5746,8.55,8.5582,1411600.0
2010-02-26 13:00:00,10.47,10.48,10.45,10.46,894000.0,8.5582,8.5664,8.5419,8.55,894000.0
2010-02-26 13:30:00,10.46,10.47,10.44,10.45,1193200.0,8.55,8.5582,8.5337,8.5419,1193200.0
2010-02-26 14:00:00,10.45,10.46,10.43,10.43,1216000.0,8.5419,8.55,8.5255,8.5255,1216000.0
2010-02-26 14:30:00,10.43,10.44,10.41,10.44,1422000.0,8.5255,8.5337,8.5092,8.5337,1422000.0
2010-02-26 15:00:00,10.44,10.46,10.44,10.45,1825200.0,8.5337,8.55,8.5337,8.5419,1825200.0
2010-02-26 15:30:00,10.44,10.45,10.4,10.41,4643200.0,8.5337,8.5419,8.501,8.5092,4643200.0
2010-03-01 09:30:00,10.41,10.43,10.27,10.31,2749600.0,8.5092,8.5255,8.3947,8.4274,2749600.0
2010-03-01 10:00:00,10.3,10.39,10.29,10.36,2294400.0,8.4193,8.4928,8.4111,8.4683,2294400.0
2010-03-01 10:30:00,10.36,10.43,10.36,10.41,1968400.0,8.4683,8.5255,8.4683,8.5092,1968400.0
2010-03-01 11:00:00,10.41,10.45,10.4,10.43,1587200.0,8.5092,8.5419,8.501,8.5255,1587200.0
2010-03-01 11:30:00,10.43,10.44,10.41,10.43,1038400.0,8.5255,8.5337,8.5092,8.5255,1038400.0
2010-03-01 12:00:00,10.43,10.45,10.42,10.43,1028400.0,8.5255,8.5419,8.5173,8.5255,1028400.0
2010-03-01 12:30:00,10.43,10.45,10.43,10.43,1098800.0,8.5255,8.5419,8.5255,8.5255,1098800.0
2010-03-01 13:00:00,10.44,10.44,10.41,10.42,863200.0,8.5337,8.5337,8.5092,8.5173,863200.0
2010-03-01 13:30:00,10.42,10.45,10.42,10.44,760400.0,8.5173,8.5419,8.5173,8.5337,760400.0
2010-03-01 14:00:00,10.44,10.44,10.42,10.43,1164000.0,8.5337,8.5337,8.5173,8.5255,1164000.0
2010-03-01 14:30:00,10.43,10.43,10.39,10.39,1320800.0,8.5255,8.5255,8.4928,8.4928,1320800.0
2010-03-01 15:00:00,10.39,10.42,10.38,10.41,1301200.0,8.4928,8.5173,8.4847,8.5092,1301200.0
2010-03-01 15:30:00,10.41,10.43,10.41,10.43,3362400.0,8.5092,8.5255,8.5092,8.5255,3362400.0
2010-03-02 09:30:00,10.43,10.43,10.33,10.37,1878800.0,8.5255,8.5255,8.4438,8.4765,1878800.0
2010-03-02 10:00:00,10.37,10.38,10.31,10.33,1426000.0,8.4765,8.4847,8.4274,8.4438,1426000.0
2010-03-02 10:30:00,10.33,10.38,10.33,10.33,1466400.0,8.4438,8.4847,8.4438,8.4438,1466400.0
2010-03-02 11:00:00,10.34,10.34,10.31,10.31,1094400.0,8.452,8.452,8.4274,8.4274,1094400.0
2010-03-02 11:30:00,10.31,10.31,10.28,10.3,1118000.0,8.4274,8.4274,8.4029,8.4193,1118000.0
2010-03-02 12:00:00,10.3,10.3,10.27,10.27,1291600.0,8.4193,8.4193,8.3947,8.3947,1291600.0
2010-03-02 12:30:00,10.27,10.27,10.24,10.25,1755200.0,8.3947,8.3947,8.3702,8.3784,1755200.0
2010-03-02 13:00:00,10.25,10.26,10.24,10.25,1118400.0,8.3784,8.3866,8.3702,8.3784,1118400.0
2010-03-02 13:30:00,10.25,10.27,10.23,10.25,1794400.0,8.3784,8.3947,8.362,8.3784,1794400.0
2010-03-02 14:00:00,10.26,10.29,10.26,10.28,1414800.0,8.3866,8.4111,8.3866,8.4029,1414800.0
2010-03-02 14:30:00,10.28,10.28,10.26,10.26,1106400.0,8.4029,8.4029,8.3866,8.3866,1106400.0
2010-03-02 15:00:00,10.26,10.3,10.26,10.27,1650800.0,8.3866,8.4193,8.3866,8.3947,1650800.0
2010-03-02 15:30:00,10.28,10.29,10.26,10.28,2820800.0,8.4029,8.4111,8.3866,8.4029,2820800.0
2010-03-03 09:30:00,10.31,10.36,10.28,10.31,1238800.0,8.4274,8.4683,8.4029,8.4274,1238800.0
2010-03-03 10:00:00,10.31,10.32,10.29,10.3,1454000.0,8.4274,8.4356,8.4111,8.4193,1454000.0
2010-03-03 10:30:00,10.3,10.31,10.28,10.29,1465200.0,8.4193,8.4274,8.4029,8.4111,1465200.0
2010-03-03 11:00:00,10.3,10.34,10.29,10.3,1216400.0,8.4193,8.452,8.4111,8.4193,1216400.0
2010-03-03 11:30:00,10.3,10.3,10.27,10.29,890800.0,8.4193,8.4193,8.3947,8.4111,890800.0
2010-03-03 12:00:00,10.29,10.32,10.28,10.31,1090400.0,8.4111,8.4356,8.4029,8.4274,1090400.0
2010-03-03 12:30:00,10.32,10.32,10.29,10.3,1016400.0,8.4356,8.4356,8.4111,8.4193,1016400.0
2010-03-03 13:00:00,10.3,10.31,10.3,10.3,1151600.0,8.4193,8.4274,8.4193,8.4193,1151600.0
2010-03-03 13:30:00,10.3,10.31,10.29,10.31,1363200.0,8.4193,8.4274,8.4111,8.4274,1363200.0
2010-03-03 14:00:00,10.31,10.31,10.27,10.27,1314000.0,8.4274,8.4274,8.3947,8.3947,1314000.0
2010-03-03 14:30:00,10.27,10.28,10.24,10.24,1528000.0,8.3947,8.4029,8.3702,8.3702,1528000.0
2010-03-03 15:00:00,10.24,10.27,10.24,10.27,1664800.0,8.3702,8.3947,8.3702,8.3947,1664800.0
2010-03-03 15:30:00,10.27,10.3,10.27,10.29,2490800.0,8.3947,8.4193,8.3947,8.4111,2490800.0
2010-03-04 09:30:00,10.31,10.36,10.15,10.18,4674400.0,8.4274,8.4683,8.2966,8.3212,4674400.0
2010-03-04 10:00:00,10.18,10.19,10.15,10.16,2689600.0,8.3212,8.3293,8.2966,8.3048,2689600.0
2010-03-04 10:30:00,10.16,10.19,10.13,10.18,3125600.0,8.3048,8.3293,8.2803,8.3212,3125600.0
2010-03-04 11:00:00,10.18,10.23,10.18,10.22,1985200.0,8.3212,8.362,8.3212,8.3539,1985200.0
2010-03-04 11:30:00,10.22,10.23,10.21,10.22,1775200.0,8.3539,8.362,8.3457,8.3539,1775200.0
2010-03-04 12:00:00,10.22,10.24,10.2,10.22,1404400.0,8.3539,8.3702,8.3375,8.3539,1404400.0
2010-03-04 12:30:00,10.22,10.23,10.2,10.22,2106400.0,8.3539,8.362,8.3375,8.3539,2106400.0
2010-03-04 13:00:00,10.22,10.22,10.21,10.22,1744000.0,8.3539,8.3539,8.3457,8.3539,1744000.0
2010-03-04 13:30:00,10.22,10.23,10.2,10.23,1541200.0,8.3539,8.362,8.3375,8.362,1541200.0
2010-03-04 14:00:00,10.23,10.23,10.22,10.22,1076400.0,8.362,8.362,8.3539,8.3539,1076400.0
2010-03-04 14:30:00,10.22,10.26,10.22,10.26,2164000.0,8.3539,8.3866,8.3539,8.3866,2164000.0
2010-03-04 15:00:00,10.26,10.26,10.24,10.26,1494400.0,8.3866,8.3866,8.3702,8.3866,1494400.0
2010-03-04 15:30:00,10.26,10.27,10.25,10.25,3161200.0,8.3866,8.3947,8.3784,8.3784,3161200.0
2010-03-05 09:30:00,10.32,10.35,10.25,10.31,1951200.0,8.4356,8.4601,8.3784,8.4274,1951200.0
2010-03-05 10:00:00,10.3,10.36,10.28,10.35,1740800.0,8.4193,8.4683,8.4029,8.4601,1740800.0
2010-03-05 10:30:00,10.35,10.38,10.35,10.36,1391200.0,8.4601,8.4847,8.4601,8.4683,1391200.0
2010-03-05 11:00:00,10.37,10.38,10.35,10.37,1517600.0,8.4765,8.4847,8.4601,8.4765,1517600.0
2010-03-05 11:30:00,10.37,10.38,10.32,10.35,868800.0,8.4765,8.4847,8.4356,8.4601,868800.0
2010-03-05 12:00:00,10.35,10.35,10.3,10.31,714800.0,8.4601,8.4601,8.4193,8.4274,714800.0
2010-03-05 12:30:00,10.31,10.33,10.31,10.31,748800.0,8.4274,8.4438,8.4274,8.4274,748800.0
2010-03-05 13:00:00,10.31,10.32,10.3,10.31,842400.0,8.4274,8.4356,8.4193,8.4274,842400.0
2010-03-05 13:30:00,10.31,10.33,10.3,10.32,542800.0,8.4274,8.4438,8.4193,8.4356,542800.0
2010-03-05 14:00:00,10.32,10.36,10.32,10.36,554000.0,8.4356,8.4683,8.4356,8.4683,554000.0
2010-03-05 14:30:00,10.36,10.38,10.35,10.36,1184800.0,8.4683,8.4847,8.4601,8.4683,1184800.0
2010-03-05 15:00:00,10.36,10.38,10.36,10.37,1062800.0,8.4683,8.4847,8.4683,8.4765,1062800.0
2010-03-05 15:30:00,10.37,10.38,10.37,10.38,1682400.0,8.4765,8.4847,8.4765,8.4847,1682400.0
2010-03-08 09:30:00,10.39,10.39,10.36,10.36,956400.0,8.4928,8.4928,8.4683,8.4683,956400.0
2010-03-08 10:00:00,10.36,10.38,10.35,10.35,582000.0,8.4683,8.4847,8.4601,8.4601,582000.0
2010-03-08 10:30:00,10.36,10.36,10.33,10.34,597200.0,8.4683,8.4683,8.4438,8.452,597200.0
2010-03-08 11:00:00,10.35,10.36,10.34,10.35,391600.0,8.4601,8.4683,8.452,8.4601,391600.0
2010-03-08 11:30:00,10.35,10.36,10.34,10.36,610000.0,8.4601,8.4683,8.452,8.4683,610000.0
2010-03-08 12:00:00,10.36,10.38,10.36,10.37,1043600.0,8.4683,8.4847,8.4683,8.4765,1043600.0
2010-03-08 12:30:00,10.37,10.39,10.35,10.39,739600.0,8.4765,8.4928,8.4601,8.4928,739600.0
2010-03-08 13:00:00,10.39,10.42,10.37,10.38,1145200.0,8.4928,8.5173,8.4765,8.4847,1145200.0
2010-03-08 13:30:00,10.38,10.39,10.37,10.37,830800.0,8.4847,8.4928,8.4765,8.4765,830800.0
2010-03-08 14:00:00,10.37,10.38,10.37,10.38,771200.0,8.4765,8.4847,8.4765,8.4847,771200.0
2010-03-08 14:30:00,10.37,10.39,10.37,10.38,679200.0,8.4765,8.4928,8.4765,8.4847,679200.0
2010-03-08 15:00:00,10.38,10.39,10.37,10.39,830400.0,8.4847,8.4928,8.4765,8.4928,830400.0
2010-03-08 15:30:00,10.39,10.4,10.38,10.39,1534400.0,8.4928,8.501,8.4847,8.4928,1534400.0
2010-03-09 09:30:00,10.4,10.42,10.35,10.38,783600.0,8.501,8.5173,8.4601,8.4847,783600.0
2010-03-09 10:00:00,10.38,10.42,10.38,10.42,819200.0,8.4847,8.5173,8.4847,8.5173,819200.0
2010-03-09 10:30:00,10.41,10.46,10.41,10.46,1223200.0,8.5092,8.55,8.5092,8.55,1223200.0
2010-03-09 11:00:00,10.46,10.47,10.43,10.45,769600.0,8.55,8.5582,8.5255,8.5419,769600.0
2010-03-09 11:30:00,10.45,10.46,10.43,10.45,546800.0,8.5419,8.55,8.5255,8.5419,546800.0
2010-03-09 12:00:00,10.45,10.46,10.44,10.46,386000.0,8.5419,8.55,8.5337,8.55,386000.0
2010-03-09 12:30:00,10.46,10.46,10.43,10.44,383600.0,8.55,8.55,8.5255,8.5337,383600.0
2010-03-09 13:00:00,10.44,10.46,10.44,10.46,318400.0,8.5337,8.55,8.5337,8.55,318400.0
2010-03-09 13:30:00,10.46,10.46,10.43,10.44,937600.0,8.55,8.55,8.5255,8.5337,937600.0
2010-03-09 14:00:00,10.44,10.47,10.44,10.47,563600.0,8.5337,8.5582,8.5337,8.5582,563600.0
2010-03-09 14:30:00,10.47,10.49,10.44,10.44,1271600.0,8.5582,8.5746,8.5337,8.5337,1271600.0
2010-03-09 15:00:00,10.44,10.44,10.38,10.41,1066400.0,8.5337,8.5337,8.4847,8.5092,1066400.0
2010-03-09 15:30:00,10.41,10.43,10.4,10.43,1458400.0,8.5092,8.5255,8.501,8.5255,1458400.0
2010-03-10 09:30:00,10.42,10.42,10.36,10.37,1036000.0,8.5173,8.5173,8.4683,8.4765,1036000.0
2010-03-10 10:00:00,10.38,10.45,10.37,10.41,868800.0,8.4847,8.5419,8.4765,8.5092,868800.0
2010-03-10 10:30:00,10.41,10.43,10.39,10.43,621200.0,8.5092,8.5255,8.4928,8.5255,621200.0
2010-03-10 11:00:00,10.43,10.45,10.42,10.44,540800.0,8.5255,8.5419,8.5173,8.5337,540800.0
2010-03-10 11:30:00,10.44,10.47,10.43,10.47,698400.0,8.5337,8.5582,8.5255,8.5582,698400.0
2010-03-10 12:00:00,10.47,10.47,10.42,10.43,792400.0,8.5582,8.5582,8.5173,8.5255,792400.0
2010-03-10 12:30:00,10.43,10.47,10.42,10.46,717200.0,8.5255,8.5582,8.5173,8.55,717200.0
2010-03-10 13:00:00,10.46,10.49,10.45,10.47,653600.0,8.55,8.5746,8.5419,8.5582,653600.0
2010-03-10 13:30:00,10.47,10.48,10.45,10.46,731600.0,8.5582,8.5664,8.5419,8.55,731600.0
2010-03-10 14:00:00,10.46,10.49,10.45,10.49,604800.0,8.55,8.5746,8.5419,8.5746,604800.0
2010-03-10 14:30:00,10.49,10.49,10.45,10.45,558800.0,8.5746,8.5746,8.5419,8.5419,558800.0
2010-03-10 15:00:00,10.45,10.48,10.45,10.45,1087200.0,8.5419,8.5664,8.5419,8.5419,1087200.0
2010-03-10 15:30:00,10.45,10.47,10.43,10.47,2003200.0,8.5419,8.5582,8.5255,8.5582,2003200.0
2010-03-11 09:30:00,10.47,10.47,10.41,10.43,745600.0,8.5582,8.5582,8.5092,8.5255,745600.0
2010-03-11 10:00:00,10.43,10.49,10.43,10.49,718000.0,8.5255,8.5746,8.5255,8.5746,718000.0
2010-03-11 10:30:00,10.48,10.49,10.47,10.49,730000.0,8.5664,8.5746,8.5582,8.5746,730000.0
2010-03-11 11:00:00,10.49,10.49,10.47,10.47,809200.0,8.5746,8.5746,8.5582,8.5582,809200.0
2010-03-11 11:30:00,10.47,10.47,10.46,10.47,482800.0,8.5582,8.5582,8.55,8.5582,482800.0
2010-03-11 12:00:00,10.47,10.47,10.45,10.45,812000.0,8.5582,8.5582,8.5419,8.5419,812000.0
2010-03-11 12:30:00,10.45,10.48,10.45,10.48,821200.0,8.5419,8.5664,8.5419,8.5664,821200.0
2010-03-11 13:00:00,10.48,10.49,10.47,10.47,658000.0,8.5664,8.5746,8.5582,8.5582,658000.0
2010-03-11 13:30:00,10.47,10.48,10.46,10.46,488800.0,8.5582,8.5664,8.55,8.55,488800.0
2010-03-11 14:00:00,10.46,10.48,10.45,10.47,792400.0,8.55,8.5664,8.5419,8.5582,792400.0
2010-03-11 14:30:00,10.48,10.49,10.46,10.46,740800.0,8.5664,8.5746,8.55,8.55,740800.0
2010-03-11 15:00:00,10.46,10.47,10.45,10.46,1915200.0,8.55,8.5582,8.5419,8.55,1915200.0
2010-03-11 15:30:00,10.45,10.46,10.44,10.45,3381600.0,8.5419,8.55,8.5337,8.5419,3381600.0
2010-03-12 09:30:00,10.49,10.53,10.46,10.52,2428000.0,8.5746,8.6073,8.55,8.5991,2428000.0
2010-03-12 10:00:00,10.52,10.52,10.46,10.51,2051600.0,8.5991,8.5991,8.55,8.5909,2051600.0
2010-03-12 10:30:00,10.51,10.55,10.5,10.52,1362400.0,8.5909,8.6236,8.5827,8.5991,1362400.0
2010-03-12 11:00:00,10.52,10.57,10.5,10.56,1063600.0,8.5991,8.64,8.5827,8.6318,1063600.0
2010-03-12 11:30:00,10.56,10.59,10.55,10.56,1177600.0,8.6318,8.6563,8.6236,8.6318,1177600.0
2010-03-12 12:00:00,10.55,10.57,10.54,10.56,1015200.0,8.6236,8.64,8.6154,8.6318,1015200.0
2010-03-12 12:30:00,10.56,10.56,10.54,10.56,764000.0,8.6318,8.6318,8.6154,8.6318,764000.0
2010-03-12 13:00:00,10.56,10.56,10.55,10.55,791200.0,8.6318,8.6318,8.6236,8.6236,791200.0
2010-03-12 13:30:00,10.55,10.56,10.54,10.55,705200.0,8.6236,8.6318,8.6154,8.6236,705200.0
2010-03-12 14:00:00,10.55,10.56,10.55,10.55,1152000.0,8.6236,8.6318,8.6236,8.6236,1152000.0
2010-03-12 14:30:00,10.55,10.56,10.54,10.56,832000.0,8.6236,8.6318,8.6154,8.6318,832000.0
2010-03-12 15:00:00,10.56,10.56,10.53,10.53,1226800.0,8.6318,8.6318,8.6073,8.6073,1226800.0
2010-03-12 15:30:00,10.53,10.55,10.52,10.54,2698800.0,8.6073,8.6236,8.5991,8.6154,2698800.0
2010-03-15 09:30:00,10.52,10.6,10.5,10.58,923600.0,8.5991,8.6645,8.5827,8.6481,923600.0
2010-03-15 10:00:00,10.58,10.6,10.54,10.58,1150800.0,8.6481,8.6645,8.6154,8.6481,1150800.0
2010-03-15 10:30:00,10.58,10.58,10.53,10.54,1091600.0,8.6481,8.6481,8.6073,8.6154,1091600.0
2010-03-15 11:00:00,10.54,10.56,10.5,10.55,1618800.0,8.6154,8.6318,8.5827,8.6236,1618800.0
2010-03-15 11:30:00,10.55,10.58,10.54,10.58,886800.0,8.6236,8.6481,8.6154,8.6481,886800.0
2010-03-15 12:00:00,10.58,10.62,10.57,10.62,774800.0,8.6481,8.6808,8.64,8.6808,774800.0
2010-03-15 12:30:00,10.62,10.67,10.62,10.65,1335200.0,8.6808,8.7217,8.6808,8.7053,1335200.0
2010-03-15 13:00:00,10.65,10.67,10.63,10.65,585600.0,8.7053,8.7217,8.689,8.7053,585600.0
2010-03-15 13:30:00,10.65,10.68,10.64,10.68,1018400.0,8.7053,8.7299,8.6972,8.7299,1018400.0
2010-03-15 14:00:00,10.68,10.68,10.65,10.67,1289200.0,8.7299,8.7299,8.7053,8.7217,1289200.0
2010-03-15 14:30:00,10.67,10.69,10.66,10.67,1242800.0,8.7217,8.738,8.7135,8.7217,1242800.0
2010-03-15 15:00:00,10.67,10.72,10.67,10.72,1621600.0,8.7217,8.7626,8.7217,8.7626,1621600.0
2010-03-15 15:30:00,10.72,10.72,10.7,10.71,3275600.0,8.7626,8.7626,8.7462,8.7544,3275600.0
2010-03-16 09:30:00,10.72,10.78,10.71,10.78,1304000.0,8.7626,8.8116,8.7544,8.8116,1304000.0
2010-03-16 10:00:00,10.78,10.79,10.74,10.75,1203600.0,8.8116,8.8198,8.7789,8.7871,1203600.0
2010-03-16 10:30:00,10.75,10.78,10.73,10.77,1035200.0,8.7871,8.8116,8.7707,8.8034,1035200.0
2010-03-16 11:00:00,10.77,10.78,10.75,10.76,823200.0,8.8034,8.8116,8.7871,8.7953,823200.0
2010-03-16 11:30:00,10.76,10.78,10.74,10.78,945200.0,8.7953,8.8116,8.7789,8.8116,945200.0
2010-03-16 12:00:00,10.78,10.79,10.76,10.77,543200.0,8.8116,8.8198,8.7953,8.8034,543200.0
2010-03-16 12:30:00,10.77,10.79,10.77,10.78,657200.0,8.8034,8.8198,8.8034,8.8116,657200.0
2010-03-16 13:00:00,10.78,10.79,10.77,10.77,631600.0,8.8116,8.8198,8.8034,8.8034,631600.0
2010-03-16 13:30:00,10.77,10.78,10.76,10.76,736000.0,8.8034,8.8116,8.7953,8.7953,736000.0
2010-03-16 14:00:00,10.76,10.79,10.76,10.78,1038400.0,8.7953,8.8198,8.7953,8.8116,1038400.0
2010-03-16 14:30:00,10.78,10.78,10.74,10.75,1118000.0,8.8116,8.8116,8.7789,8.7871,1118000.0
2010-03-16 15:00:00,10.75,10.79,10.74,10.79,1307200.0,8.7871,8.8198,8.7789,8.8198,1307200.0
2010-03-16 15:30:00,10.79,10.81,10.78,10.81,2548800.0,8.8198,8.8361,8.8116,8.8361,2548800.0
2010-03-17 09:30:00,10.85,10.85,10.78,10.79,726000.0,8.8688,8.8688,8.8116,8.8198,726000.0
2010-03-17 10:00:00,10.8,10.84,10.78,10.8,961200.0,8.828,8.8607,8.8116,8.828,961200.0
2010-03-17 10:30:00,10.8,10.83,10.79,10.83,646400.0,8.828,8.8525,8.8198,8.8525,646400.0
2010-03-17 11:00:00,10.83,10.85,10.81,10.83,616800.0,8.8525,8.8688,8.8361,8.8525,616800.0
2010-03-17 11:30:00,10.83,10.84,10.81,10.81,541600.0,8.8525,8.8607,8.8361,8.8361,541600.0
2010-03-17 12:00:00,10.81,10.83,10.8,10.8,607200.0,8.8361,8.8525,8.828,8.828,607200.0
2010-03-17 12:30:00,10.8,10.8,10.78,10.8,643600.0,8.828,8.828,8.8116,8.828,643600.0
2010-03-17 13:00:00,10.8,10.81,10.78,10.8,445600.0,8.828,8.8361,8.8116,8.828,445600.0
2010-03-17 13:30:00,10.8,10.82,10.8,10.81,715600.0,8.828,8.8443,8.828,8.8361,715600.0
2010-03-17 14:00:00,10.81,10.82,10.81,10.81,624800.0,8.8361,8.8443,8.8361,8.8361,624800.0
2010-03-17 14:30:00,10.81,10.82,10.79,10.79,903600.0,8.8361,8.8443,8.8198,8.8198,903600.0
2010-03-17 15:00:00,10.79,10.81,10.75,10.78,1445200.0,8.8198,8.8361,8.7871,8.8116,1445200.0
2010-03-17 15:30:00,10.78,10.8,10.76,10.78,2078000.0,8.8116,8.828,8.7953,8.8116,2078000.0
2010-03-18 09:30:00,10.83,10.85,10.75,10.76,1138800.0,8.8525,8.8688,8.7871,8.7953,1138800.0
2010-03-18 10:00:00,10.76,10.76,10.72,10.74,810800.0,8.7953,8.7953,8.7626,8.7789,810800.0
2010-03-18 10:30:00,10.75,10.79,10.74,10.79,672800.0,8.7871,8.8198,8.7789,8.8198,672800.0
2010-03-18 11:00:00,10.79,10.81,10.75,10.75,1128400.0,8.8198,8.8361,8.7871,8.7871,1128400.0
2010-03-18 11:30:00,10.76,10.76,10.73,10.73,833600.0,8.7953,8.7953,8.7707,8.7707,833600.0
2010-03-18 12:00:00,10.73,10.75,10.7,10.74,1203200.0,8.7707,8.7871,8.7462,8.7789,1203200.0
2010-03-18 12:30:00,10.75,10.76,10.74,10.75,419200.0,8.7871,8.7953,8.7789,8.7871,419200.0
2010-03-18 13:00:00,10.75,10.78,10.75,10.77,464400.0,8.7871,8.8116,8.7871,8.8034,464400.0
2010-03-18 13:30:00,10.77,10.79,10.76,10.78,796000.0,8.8034,8.8198,8.7953,8.8116,796000.0
2010-03-18 14:00:00,10.78,10.79,10.76,10.76,590800.0,8.8116,8.8198,8.7953,8.7953,590800.0
2010-03-18 14:30:00,10.76,10.78,10.75,10.78,981600.0,8.7953,8.8116,8.7871,8.8116,981600.0
2010-03-18 15:00:00,10.78,10.8,10.77,10.79,1574000.0,8.8116,8.828,8.8034,8.8198,1574000.0
2010-03-18 15:30:00,10.79,10.8,10.78,10.78,2769200.0,8.8198,8.828,8.8116,8.8116,2769200.0
2010-03-19 09:30:00,10.83,10.85,10.78,10.82,3553200.0,8.8525,8.8688,8.8116,8.8443,3553200.0
2010-03-19 10:00:00,10.82,10.82,10.74,10.74,1266400.0,8.8443,8.8443,8.7789,8.7789,1266400.0
2010-03-19 10:30:00,10.74,10.77,10.72,10.76,784000.0,8.7789,8.8034,8.7626,8.7953,784000.0
2010-03-19 11:00:00,10.76,10.77,10.73,10.76,730000.0,8.7953,8.8034,8.7707,8.7953,730000.0
2010-03-19 11:30:00,10.76,10.78,10.75,10.75,603600.0,8.7953,8.8116,8.7871,8.7871,603600.0
2010-03-19 12:00:00,10.75,10.77,10.75,10.76,637600.0,8.7871,8.8034,8.7871,8.7953,637600.0
2010-03-19 12:30:00,10.76,10.77,10.75,10.77,518000.0,8.7953,8.8034,8.7871,8.8034,518000.0
2010-03-19 13:00:00,10.77,10.78,10.76,10.76,414800.0,8.8034,8.8116,8.7953,8.7953,414800.0
2010-03-19 13:30:00,10.76,10.76,10.74,10.75,574000.0,8.7953,8.7953,8.7789,8.7871,574000.0
2010-03-19 14:00:00,10.75,10.76,10.73,10.76,541200.0,8.7871,8.7953,8.7707,8.7953,541200.0
2010-03-19 14:30:00,10.76,10.76,10.75,10.76,722800.0,8.7953,8.7953,8.7871,8.7953,722800.0
2010-03-19 15:00:00,10.76,10.77,10.75,10.76,634800.0,8.7953,8.8034,8.7871,8.7953,634800.0
2010-03-19 15:30:00,10.76,10.76,10.72,10.75,1920800.0,8.7953,8.7953,8.7626,8.7871,1920800.0
2010-03-22 09:30:00,10.71,10.85,10.71,10.82,1080800.0,8.7544,8.8688,8.7544,8.8443,1080800.0
2010-03-22 10:00:00,10.82,10.89,10.82,10.87,1269600.0,8.8443,8.9015,8.8443,8.8852,1269600.0
2010-03-22 10:30:00,10.87,10.89,10.84,10.86,995600.0,8.8852,8.9015,8.8607,8.877,995600.0
2010-03-22 11:00:00,10.86,10.89,10.85,10.88,639200.0,8.877,8.9015,8.8688,8.8934,639200.0
2010-03-22 11:30:00,10.88,10.91,10.87,10.89,652400.0,8.8934,8.9179,8.8852,8.9015,652400.0
2010-03-22 12:00:00,10.9,10.91,10.88,10.9,427600.0,8.9097,8.9179,8.8934,8.9097,427600.0
2010-03-22 12:30:00,10.9,10.93,10.88,10.93,530400.0,8.9097,8.9342,8.8934,8.9342,530400.0
2010-03-22 13:00:00,10.92,10.95,10.92,10.93,652800.0,8.926,8.9506,8.926,8.9342,652800.0
2010-03-22 13:30:00,10.93,10.94,10.92,10.94,403200.0,8.9342,8.9424,8.926,8.9424,403200.0
2010-03-22 14:00:00,10.94,10.94,10.92,10.94,492000.0,8.9424,8.9424,8.926,8.9424,492000.0
2010-03-22 14:30:00,10.94,10.97,10.94,10.94,731200.0,8.9424,8.9669,8.9424,8.9424,731200.0
2010-03-22 15:00:00,10.94,10.96,10.93,10.95,940800.0,8.9424,8.9587,8.9342,8.9506,940800.0
2010-03-22 15:30:00,10.95,10.95,10.9,10.91,1772000.0,8.9506,8.9506,8.9097,8.9179,1772000.0
2010-03-23 09:30:00,10.94,10.97,10.88,10.92,1083200.0,8.9424,8.9669,8.8934,8.926,1083200.0
2010-03-23 10:00:00,10.92,10.93,10.88,10.88,1204000.0,8.926,8.9342,8.8934,8.8934,1204000.0
2010-03-23 10:30:00,10.88,10.88,10.81,10.81,1127600.0,8.8934,8.8934,8.8361,8.8361,1127600.0
2010-03-23 11:00:00,10.81,10.84,10.79,10.81,864400.0,8.8361,8.8607,8.8198,8.8361,864400.0
2010-03-23 11:30:00,10.81,10.86,10.8,10.86,934000.0,8.8361,8.877,8.828,8.877,934000.0
2010-03-23 12:00:00,10.86,10.86,10.83,10.85,590400.0,8.877,8.877,8.8525,8.8688,590400.0
2010-03-23 12:30:00,10.85,10.85,10.81,10.82,372000.0,8.8688,8.8688,8.8361,8.8443,372000.0
2010-03-23 13:00:00,10.82,10.84,10.82,10.83,476400.0,8.8443,8.8607,8.8443,8.8525,476400.0
2010-03-23 13:30:00,10.83,10.84,10.8,10.8,676800.0,8.8525,8.8607,8.828,8.828,676800.0
2010-03-23 14:00:00,10.8,10.85,10.8,10.85,647600.0,8.828,8.8688,8.828,8.8688,647600.0
2010-03-23 14:30:00,10.84,10.85,10.82,10.83,878000.0,8.8607,8.8688,8.8443,8.8525,878000.0
2010-03-23 15:00:00,10.83,10.88,10.82,10.88,1500800.0,8.8525,8.8934,8.8443,8.8934,1500800.0
2010-03-23 15:30:00,10.88,10.89,10.87,10.89,2074400.0,8.8934,8.9015,8.8852,8.9015,2074400.0
2010-03-24 09:30:00,10.83,10.92,10.83,10.87,972000.0,8.8525,8.926,8.8525,8.8852,972000.0
2010-03-24 10:00:00,10.87,10.89,10.84,10.84,1188000.0,8.8852,8.9015,8.8607,8.8607,1188000.0
2010-03-24 10:30:00,10.84,10.86,10.81,10.81,800800.0,8.8607,8.877,8.8361,8.8361,800800.0
2010-03-24 11:00:00,10.81,10.83,10.77,10.79,1264800.0,8.8361,8.8525,8.8034,8.8198,1264800.0
2010-03-24 11:30:00,10.79,10.8,10.77,10.77,511200.0,8.8198,8.828,8.8034,8.8034,511200.0
2010-03-24 12:00:00,10.77,10.79,10.77,10.78,465200.0,8.8034,8.8198,8.8034,8.8116,465200.0
2010-03-24 12:30:00,10.78,10.81,10.78,10.79,350000.0,8.8116,8.8361,8.8116,8.8198,350000.0
2010-03-24 13:00:00,10.8,10.8,10.77,10.77,548400.0,8.828,8.828,8.8034,8.8034,548400.0
2010-03-24 13:30:00,10.77,10.79,10.74,10.78,859200.0,8.8034,8.8198,8.7789,8.8116,859200.0
2010-03-24 14:00:00,10.77,10.81,10.76,10.8,899600.0,8.8034,8.8361,8.7953,8.828,899600.0
2010-03-24 14:30:00,10.8,10.81,10.79,10.79,495600.0,8.828,8.8361,8.8198,8.8198,495600.0
2010-03-24 15:00:00,10.79,10.82,10.79,10.81,990800.0,8.8198,8.8443,8.8198,8.8361,990800.0
2010-03-24 15:30:00,10.81,10.83,10.8,10.81,1384400.0,8.8361,8.8525,8.828,8.8361,1384400.0
2010-03-25 09:30:00,10.88,10.89,10.82,10.83,1101600.0,8.8934,8.9015,8.8443,8.8525,1101600.0
2010-03-25 10:00:00,10.84,10.87,10.81,10.86,622400.0,8.8607,8.8852,8.8361,8.877,622400.0
2010-03-25 10:30:00,10.86,10.87,10.83,10.84,631600.0,8.877,8.8852,8.8525,8.8607,631600.0
2010-03-25 11:00:00,10.84,10.9,10.84,10.88,541600.0,8.8607,8.9097,8.8607,8.8934,541600.0
2010-03-25 11:30:00,10.88,10.92,10.88,10.9,524400.0,8.8934,8.926,8.8934,8.9097,524400.0
2010-03-25 12:00:00,10.9,10.93,10.89,10.93,736000.0,8.9097,8.9342,8.9015,8.9342,736000.0
2010-03-25 12:30:00,10.93,10.96,10.92,10.94,886000.0,8.9342,8.9587,8.926,8.9424,886000.0
2010-03-25 13:00:00,10.94,10.98,10.94,10.97,724400.0,8.9424,8.9751,8.9424,8.9669,724400.0
2010-03-25 13:30:00,10.97,10.97,10.93,10.94,1358400.0,8.9669,8.9669,8.9342,8.9424,1358400.0
2010-03-25 14:00:00,10.95,10.95,10.9,10.91,1052000.0,8.9506,8.9506,8.9097,8.9179,1052000.0
2010-03-25 14:30:00,10.91,10.92,10.89,10.91,690800.0,8.9179,8.926,8.9015,8.9179,690800.0
2010-03-25 15:00:00,10.92,10.95,10.91,10.92,966400.0,8.926,8.9506,8.9179,8.926,966400.0
2010-03-25 15:30:00,10.92,10.93,10.88,10.88,2276800.0,8.926,8.9342,8.8934,8.8934,2276800.0
2010-03-26 09:30:00,10.92,10.95,10.88,10.9,775600.0,8.926,8.9506,8.8934,8.9097,775600.0
2010-03-26 10:00:00,10.9,10.94,10.9,10.93,874000.0,8.9097,8.9424,8.9097,8.9342,874000.0
2010-03-26 10:30:00,10.94,10.94,10.86,10.87,1661200.0,8.9424,8.9424,8.877,8.8852,1661200.0
2010-03-26 11:00:00,10.87,10.88,10.86,10.88,834000.0,8.8852,8.8934,8.877,8.8934,834000.0
2010-03-26 11:30:00,10.88,10.88,10.87,10.87,696400.0,8.8934,8.8934,8.8852,8.8852,696400.0
2010-03-26 12:00:00,10.87,10.88,10.86,10.86,1053200.0,8.8852,8.8934,8.877,8.877,1053200.0
2010-03-26 12:30:00,10.87,10.87,10.79,10.81,1309600.0,8.8852,8.8852,8.8198,8.8361,1309600.0
2010-03-26 13:00:00,10.81,10.82,10.77,10.78,1263600.0,8.8361,8.8443,8.8034,8.8116,1263600.0
2010-03-26 13:30:00,10.78,10.8,10.76,10.79,1008000.0,8.8116,8.828,8.7953,8.8198,1008000.0
2010-03-26 14:00:00,10.79,10.81,10.77,10.81,1010400.0,8.8198,8.8361,8.8034,8.8361,1010400.0
2010-03-26 14:30:00,10.81,10.83,10.78,10.8,904400.0,8.8361,8.8525,8.8116,8.828,904400.0
2010-03-26 15:00:00,10.8,10.82,10.8,10.81,1351200.0,8.828,8.8443,8.828,8.8361,1351200.0
2010-03-26 15:30:00,10.81,10.84,10.81,10.84,1551600.0,8.8361,8.8607,8.8361,8.8607,1551600.0
2010-03-29 09:30:00,10.85,10.89,10.76,10.76,1052400.0,8.8688,8.9015,8.7953,8.7953,1052400.0
2010-03-29 10:00:00,10.77,10.79,10.73,10.76,815600.0,8.8034,8.8198,8.7707,8.7953,815600.0
2010-03-29 10:30:00,10.75,10.78,10.72,10.77,573600.0,8.7871,8.8116,8.7626,8.8034,573600.0
2010-03-29 11:00:00,10.77,10.82,10.77,10.81,449600.0,8.8034,8.8443,8.8034,8.8361,449600.0
2010-03-29 11:30:00,10.81,10.81,10.78,10.79,369600.0,8.8361,8.8361,8.8116,8.8198,369600.0
2010-03-29 12:00:00,10.79,10.8,10.77,10.78,365200.0,8.8198,8.828,8.8034,8.8116,365200.0
2010-03-29 12:30:00,10.78,10.79,10.74,10.74,335200.0,8.8116,8.8198,8.7789,8.7789,335200.0
2010-03-29 13:00:00,10.74,10.78,10.74,10.77,452000.0,8.7789,8.8116,8.7789,8.8034,452000.0
2010-03-29 13:30:00,10.77,10.8,10.76,10.78,1234000.0,8.8034,8.828,8.7953,8.8116,1234000.0
2010-03-29 14:00:00,10.78,10.8,10.76,10.76,383200.0,8.8116,8.828,8.7953,8.7953,383200.0
2010-03-29 14:30:00,10.76,10.78,10.75,10.77,1041600.0,8.7953,8.8116,8.7871,8.8034,1041600.0
2010-03-29 15:00:00,10.77,10.81,10.76,10.81,1244800.0,8.8034,8.8361,8.7953,8.8361,1244800.0
2010-03-29 15:30:00,10.81,10.82,10.8,10.82,1414400.0,8.8361,8.8443,8.828,8.8443,1414400.0
2010-03-30 09:30:00,10.85,10.91,10.79,10.91,1006000.0,8.8688,8.9179,8.8198,8.9179,1006000.0
2010-03-30 10:00:00,10.92,10.92,10.85,10.85,1088800.0,8.926,8.926,8.8688,8.8688,1088800.0
2010-03-30 10:30:00,10.85,10.88,10.84,10.84,1461600.0,8.8688,8.8934,8.8607,8.8607,1461600.0
2010-03-30 11:00:00,10.84,10.84,10.77,10.79,1148800.0,8.8607,8.8607,8.8034,8.8198,1148800.0
2010-03-30 11:30:00,10.79,10.81,10.78,10.78,406000.0,8.8198,8.8361,8.8116,8.8116,406000.0
2010-03-30 12:00:00,10.79,10.82,10.79,10.82,538000.0,8.8198,8.8443,8.8198,8.8443,538000.0
2010-03-30 12:30:00,10.82,10.82,10.8,10.8,284800.0,8.8443,8.8443,8.828,8.828,284800.0
2010-03-30 13:00:00,10.8,10.81,10.78,10.79,382400.0,8.828,8.8361,8.8116,8.8198,382400.0
2010-03-30 13:30:00,10.79,10.8,10.78,10.8,286800.0,8.8198,8.828,8.8116,8.828,286800.0
2010-03-30 14:00:00,10.8,10.81,10.79,10.81,348000.0,8.828,8.8361,8.8198,8.8361,348000.0
2010-03-30 14:30:00,10.81,10.83,10.81,10.81,436000.0,8.8361,8.8525,8.8361,8.8361,436000.0
2010-03-30 15:00:00,10.81,10.84,10.81,10.83,591600.0,8.8361,8.8607,8.8361,8.8525,591600.0
2010-03-30 15:30:00,10.83,10.84,10.8,10.8,1900800.0,8.8525,8.8607,8.828,8.828,1900800.0
2010-03-31 09:30:00,10.76,10.79,10.68,10.71,2422400.0,8.7953,8.8198,8.7299,8.7544,2422400.0
2010-03-31 10:00:00,10.71,10.72,10.66,10.67,1520800.0,8.7544,8.7626,8.7135,8.7217,1520800.0
2010-03-31 10:30:00,10.68,10.71,10.67,10.71,1244000.0,8.7299,8.7544,8.7217,8.7544,1244000.0
2010-03-31 11:00:00,10.71,10.71,10.67,10.68,759200.0,8.7544,8.7544,8.7217,8.7299,759200.0
2010-03-31 11:30:00,10.68,10.69,10.65,10.65,680800.0,8.7299,8.738,8.7053,8.7053,680800.0
2010-03-31 12:00:00,10.66,10.68,10.63,10.64,552000.0,8.7135,8.7299,8.689,8.6972,552000.0
2010-03-31 12:30:00,10.64,10.68,10.63,10.66,585200.0,8.6972,8.7299,8.689,8.7135,585200.0
2010-03-31 13:00:00,10.66,10.67,10.64,10.65,609200.0,8.7135,8.7217,8.6972,8.7053,609200.0
2010-03-31 13:30:00,10.65,10.65,10.63,10.64,768000.0,8.7053,8.7053,8.689,8.6972,768000.0
2010-03-31 14:00:00,10.64,10.66,10.63,10.65,851200.0,8.6972,8.7135,8.689,8.7053,851200.0
2010-03-31 14:30:00,10.65,10.66,10.61,10.62,893600.0,8.7053,8.7135,8.6727,8.6808,893600.0
2010-03-31 15:00:00,10.62,10.62,10.59,10.62,1446400.0,8.6808,8.6808,8.6563,8.6808,1446400.0
2010-03-31 15:30:00,10.62,10.65,10.62,10.64,2117200.0,8.6808,8.7053,8.6808,8.6972,2117200.0
2010-04-01 09:30:00,10.66,10.73,10.65,10.68,1294000.0,8.7135,8.7707,8.7053,8.7299,1294000.0
2010-04-01 10:00:00,10.68,10.7,10.65,10.67,1151600.0,8.7299,8.7462,8.7053,8.7217,1151600.0
2010-04-01 10:30:00,10.67,10.67,10.64,10.67,1334400.0,8.7217,8.7217,8.6972,8.7217,1334400.0
2010-04-01 11:00:00,10.66,10.67,10.65,10.65,799200.0,8.7135,8.7217,8.7053,8.7053,799200.0
2010-04-01 11:30:00,10.65,10.68,10.65,10.66,1454400.0,8.7053,8.7299,8.7053,8.7135,1454400.0
2010-04-01 12:00:00,10.66,10.67,10.64,10.65,532000.0,8.7135,8.7217,8.6972,8.7053,532000.0
2010-04-01 12:30:00,10.65,10.66,10.64,10.66,432800.0,8.7053,8.7135,8.6972,8.7135,432800.0
2010-04-01 13:00:00,10.66,10.67,10.65,10.66,678400.0,8.7135,8.7217,8.7053,8.7135,678400.0
2010-04-01 13:30:00,10.67,10.68,10.63,10.63,841200.0,8.7217,8.7299,8.689,8.689,841200.0
2010-04-01 14:00:00,10.63,10.65,10.63,10.63,921600.0,8.689,8.7053,8.689,8.689,921600.0
2010-04-01 14:30:00,10.63,10.63,10.6,10.63,1353600.0,8.689,8.689,8.6645,8.689,1353600.0
2010-04-01 15:00:00,10.63,10.65,10.63,10.63,1279600.0,8.689,8.7053,8.689,8.689,1279600.0
2010-04-01 15:30:00,10.63,10.68,10.63,10.67,2266400.0,8.689,8.7299,8.689,8.7217,2266400.0
2010-04-05 09:30:00,10.7,10.83,10.7,10.81,1443200.0,8.7462,8.8525,8.7462,8.8361,1443200.0
2010-04-05 10:00:00,10.81,10.93,10.81,10.9,870400.0,8.8361,8.9342,8.8361,8.9097,870400.0
2010-04-05 10:30:00,10.9,10.97,10.9,10.96,1188800.0,8.9097,8.9669,8.9097,8.9587,1188800.0
2010-04-05 11:00:00,10.96,10.98,10.96,10.97,935200.0,8.9587,8.9751,8.9587,8.9669,935200.0
2010-04-05 11:30:00,10.97,10.99,10.96,10.99,838400.0,8.9669,8.9833,8.9587,8.9833,838400.0
2010-04-05 12:00:00,10.99,10.99,10.97,10.98,520000.0,8.9833,8.9833,8.9669,8.9751,520000.0
2010-04-05 12:30:00,10.98,10.99,10.97,10.99,767600.0,8.9751,8.9833,8.9669,8.9833,767600.0
2010-04-05 13:00:00,10.99,11.0,10.98,10.99,858400.0,8.9833,8.9914,8.9751,8.9833,858400.0
2010-04-05 13:30:00,10.99,11.0,10.99,10.99,971200.0,8.9833,8.9914,8.9833,8.9833,971200.0
2010-04-05 14:00:00,10.99,11.03,10.98,11.03,2204800.0,8.9833,9.016,8.9751,9.016,2204800.0
2010-04-05 14:30:00,11.03,11.08,11.03,11.06,1444400.0,9.016,9.0568,9.016,9.0405,1444400.0
2010-04-05 15:00:00,11.06,11.1,11.05,11.1,2548400.0,9.0405,9.0732,9.0323,9.0732,2548400.0
2010-04-05 15:30:00,11.1,11.1,11.07,11.09,3702800.0,9.0732,9.0732,9.0487,9.065,3702800.0
2010-04-06 09:30:00,11.08,11.22,11.06,11.19,3993600.0,9.0568,9.1713,9.0405,9.1467,3993600.0
2010-04-06 10:00:00,11.19,11.19,11.12,11.13,2394000.0,9.1467,9.1467,9.0895,9.0977,2394000.0
2010-04-06 10:30:00,11.13,11.18,11.1,11.16,1784000.0,9.0977,9.1386,9.0732,9.1222,1784000.0
2010-04-06 11:00:00,11.16,11.21,11.15,11.21,1653600.0,9.1222,9.1631,9.1141,9.1631,1653600.0
2010-04-06 11:30:00,11.21,11.21,11.16,11.17,1360000.0,9.1631,9.1631,9.1222,9.1304,1360000.0
2010-04-06 12:00:00,11.17,11.17,11.15,11.16,588800.0,9.1304,9.1304,9.1141,9.1222,588800.0
2010-04-06 12:30:00,11.16,11.19,11.16,11.17,1576400.0,9.1222,9.1467,9.1222,9.1304,1576400.0
2010-04-06 13:00:00,11.17,11.21,11.17,11.19,1404000.0,9.1304,9.1631,9.1304,9.1467,1404000.0
2010-04-06 13:30:00,11.19,11.19,11.17,11.18,1087200.0,9.1467,9.1467,9.1304,9.1386,1087200.0
2010-04-06 14:00:00,11.18,11.23,11.17,11.23,1482000.0,9.1386,9.1794,9.1304,9.1794,1482000.0
2010-04-06 14:30:00,11.23,11.24,11.21,11.22,1315600.0,9.1794,9.1876,9.1631,9.1713,1315600.0
2010-04-06 15:00:00,11.22,11.22,11.19,11.19,1199200.0,9.1713,9.1713,9.1467,9.1467,1199200.0
2010-04-06 15:30:00,11.19,11.19,11.17,11.18,3099200.0,9.1467,9.1467,9.1304,9.1386,3099200.0
2010-04-07 09:30:00,11.16,11.21,11.1,11.2,2422400.0,9.1222,9.1631,9.0732,9.1549,2422400.0
2010-04-07 10:00:00,11.2,11.23,11.19,11.2,1226800.0,9.1549,9.1794,9.1467,9.1549,1226800.0
2010-04-07 10:30:00,11.2,11.22,11.15,11.17,2350400.0,9.1549,9.1713,9.1141,9.1304,2350400.0
2010-04-07 11:00:00,11.16,11.2,11.16,11.19,1125200.0,9.1222,9.1549,9.1222,9.1467,1125200.0
2010-04-07 11:30:00,11.19,11.19,11.17,11.18,705600.0,9.1467,9.1467,9.1304,9.1386,705600.0
2010-04-07 12:00:00,11.18,11.19,11.17,11.18,983200.0,9.1386,9.1467,9.1304,9.1386,983200.0
2010-04-07 12:30:00,11.18,11.2,11.17,11.19,781200.0,9.1386,9.1549,9.1304,9.1467,781200.0
2010-04-07 13:00:00,11.19,11.23,11.19,11.21,884400.0,9.1467,9.1794,9.1467,9.1631,884400.0
2010-04-07 13:30:00,11.21,11.22,11.17,11.2,946000.0,9.1631,9.1713,9.1304,9.1549,946000.0
2010-04-07 14:00:00,11.2,11.2,11.15,11.17,1271200.0,9.1549,9.1549,9.1141,9.1304,1271200.0
2010-04-07 14:30:00,11.16,11.18,11.11,11.12,1819200.0,9.1222,9.1386,9.0814,9.0895,1819200.0
2010-04-07 15:00:00,11.12,11.13,11.08,11.13,1882800.0,9.0895,9.0977,9.0568,9.0977,1882800.0
2010-04-07 15:30:00,11.12,11.17,11.12,11.16,2881200.0,9.0895,9.1304,9.0895,9.1222,2881200.0
2010-04-08 09:30:00,11.22,11.24,11.03,11.21,3448400.0,9.1713,9.1876,9.016,9.1631,3448400.0
2010-04-08 10:00:00,11.21,11.28,11.2,11.26,4262000.0,9.1631,9.2203,9.1549,9.204,4262000.0
2010-04-08 10:30:00,11.26,11.33,11.26,11.31,3874000.0,9.204,9.2612,9.204,9.2448,3874000.0
2010-04-08 11:00:00,11.3,11.34,11.29,11.29,2048000.0,9.2367,9.2694,9.2285,9.2285,2048000.0
2010-04-08 11:30:00,11.29,11.31,11.28,11.29,1222000.0,9.2285,9.2448,9.2203,9.2285,1222000.0
2010-04-08 12:00:00,11.29,11.3,11.24,11.24,1522000.0,9.2285,9.2367,9.1876,9.1876,1522000.0
2010-04-08 12:30:00,11.24,11.25,11.22,11.24,1521600.0,9.1876,9.1958,9.1713,9.1876,1521600.0
2010-04-08 13:00:00,11.24,11.26,11.21,11.21,1138000.0,9.1876,9.204,9.1631,9.1631,1138000.0
2010-04-08 13:30:00,11.21,11.23,11.17,11.17,1374000.0,9.1631,9.1794,9.1304,9.1304,1374000.0
2010-04-08 14:00:00,11.17,11.19,11.15,11.19,1168400.0,9.1304,9.1467,9.1141,9.1467,1168400.0
2010-04-08 14:30:00,11.19,11.26,11.19,11.22,1709200.0,9.1467,9.204,9.1467,9.1713,1709200.0
2010-04-08 15:00:00,11.22,11.26,11.22,11.24,1407200.0,9.1713,9.204,9.1713,9.1876,1407200.0
2010-04-08 15:30:00,11.24,11.24,11.21,11.21,2027200.0,9.1876,9.1876,9.1631,9.1631,2027200.0
2010-04-09 09:30:00,11.15,11.18,11.04,11.1,2606800.0,9.1141,9.1386,9.0241,9.0732,2606800.0
2010-04-09 10:00:00,11.1,11.16,11.09,11.11,1383600.0,9.0732,9.1222,9.065,9.0814,1383600.0
2010-04-09 10:30:00,11.11,11.16,11.11,11.15,1229200.0,9.0814,9.1222,9.0814,9.1141,1229200.0
2010-04-09 11:00:00,11.15,11.2,11.15,11.19,988000.0,9.1141,9.1549,9.1141,9.1467,988000.0
2010-04-09 11:30:00,11.19,11.24,11.18,11.22,650400.0,9.1467,9.1876,9.1386,9.1713,650400.0
2010-04-09 12:00:00,11.22,11.24,11.19,11.2,1046800.0,9.1713,9.1876,9.1467,9.1549,1046800.0
2010-04-09 12:30:00,11.2,11.22,11.19,11.21,1036000.0,9.1549,9.1713,9.1467,9.1631,1036000.0
2010-04-09 13:00:00,11.21,11.23,11.19,11.21,1237200.0,9.1631,9.1794,9.1467,9.1631,1237200.0
2010-04-09 13:30:00,11.21,11.22,11.19,11.19,898000.0,9.1631,9.1713,9.1467,9.1467,898000.0
2010-04-09 14:00:00,11.19,11.22,11.18,11.21,1190400.0,9.1467,9.1713,9.1386,9.1631,1190400.0
2010-04-09 14:30:00,11.21,11.23,11.2,11.21,1408000.0,9.1631,9.1794,9.1549,9.1631,1408000.0
2010-04-09 15:00:00,11.21,11.22,11.18,11.22,1038000.0,9.1631,9.1713,9.1386,9.1713,1038000.0
2010-04-09 15:30:00,11.21,11.23,11.2,11.2,3981200.0,9.1631,9.1794,9.1549,9.1549,3981200.0
2010-04-12 09:30:00,11.27,11.27,11.21,11.25,1264800.0,9.2121,9.2121,9.1631,9.1958,1264800.0
2010-04-12 10:00:00,11.25,11.29,11.24,11.28,1838400.0,9.1958,9.2285,9.1876,9.2203,1838400.0
2010-04-12 10:30:00,11.28,11.35,11.27,11.35,1544800.0,9.2203,9.2775,9.2121,9.2775,1544800.0
2010-04-12 11:00:00,11.35,11.35,11.3,11.31,976800.0,9.2775,9.2775,9.2367,9.2448,976800.0
2010-04-12 11:30:00,11.31,11.35,11.31,11.34,923200.0,9.2448,9.2775,9.2448,9.2694,923200.0
2010-04-12 12:00:00,11.34,11.37,11.34,11.37,1224000.0,9.2694,9.2939,9.2694,9.2939,1224000.0
2010-04-12 12:30:00,11.36,11.4,11.36,11.4,1250800.0,9.2857,9.3184,9.2857,9.3184,1250800.0
2010-04-12 13:00:00,11.4,11.42,11.39,11.41,1498800.0,9.3184,9.3348,9.3102,9.3266,1498800.0
2010-04-12 13:30:00,11.41,11.42,11.38,11.38,1132400.0,9.3266,9.3348,9.3021,9.3021,1132400.0
2010-04-12 14:00:00,11.38,11.43,11.38,11.4,1306800.0,9.3021,9.3429,9.3021,9.3184,1306800.0
2010-04-12 14:30:00,11.4,11.45,11.4,11.43,2400800.0,9.3184,9.3593,9.3184,9.3429,2400800.0
2010-04-12 15:00:00,11.43,11.45,11.4,11.41,2932000.0,9.3429,9.3593,9.3184,9.3266,2932000.0
2010-04-12 15:30:00,11.41,11.41,11.39,11.4,3300400.0,9.3266,9.3266,9.3102,9.3184,3300400.0
2010-04-13 09:30:00,11.4,11.5,11.39,11.47,2981200.0,9.3184,9.4001,9.3102,9.3756,2981200.0
2010-04-13 10:00:00,11.47,11.5,11.46,11.47,2304000.0,9.3756,9.4001,9.3674,9.3756,2304000.0
2010-04-13 10:30:00,11.47,11.47,11.4,11.44,1605200.0,9.3756,9.3756,9.3184,9.3511,1605200.0
2010-04-13 11:00:00,11.45,11.5,11.44,11.47,1365200.0,9.3593,9.4001,9.3511,9.3756,1365200.0
2010-04-13 11:30:00,11.47,11.49,11.46,11.49,1235200.0,9.3756,9.392,9.3674,9.392,1235200.0
2010-04-13 12:00:00,11.48,11.53,11.47,11.53,1866800.0,9.3838,9.4247,9.3756,9.4247,1866800.0
2010-04-13 12:30:00,11.53,11.56,11.52,11.55,1629600.0,9.4247,9.4492,9.4165,9.441,1629600.0
2010-04-13 13:00:00,11.55,11.58,11.53,11.57,1649600.0,9.441,9.4655,9.4247,9.4574,1649600.0
2010-04-13 13:30:00,11.57,11.58,11.55,11.56,1179600.0,9.4574,9.4655,9.441,9.4492,1179600.0
2010-04-13 14:00:00,11.56,11.56,11.5,11.5,1479600.0,9.4492,9.4492,9.4001,9.4001,1479600.0
2010-04-13 14:30:00,11.5,11.51,11.48,11.49,1560400.0,9.4001,9.4083,9.3838,9.392,1560400.0
2010-04-13 15:00:00,11.49,11.53,11.49,11.53,1600400.0,9.392,9.4247,9.392,9.4247,1600400.0
2010-04-13 15:30:00,11.52,11.55,11.51,11.53,2912000.0,9.4165,9.441,9.4083,9.4247,2912000.0
2010-04-14 09:30:00,11.58,11.62,11.53,11.6,3393200.0,9.4655,9.4982,9.4247,9.4819,3393200.0
2010-04-14 10:00:00,11.6,11.61,11.55,11.56,1886400.0,9.4819,9.4901,9.441,9.4492,1886400.0
2010-04-14 10:30:00,11.56,11.58,11.49,11.52,1835200.0,9.4492,9.4655,9.392,9.4165,1835200.0
2010-04-14 11:00:00,11.52,11.55,11.49,11.52,1780400.0,9.4165,9.441,9.392,9.4165,1780400.0
2010-04-14 11:30:00,11.52,11.52,11.5,11.51,937600.0,9.4165,9.4165,9.4001,9.4083,937600.0
2010-04-14 12:00:00,11.51,11.51,11.49,11.5,923200.0,9.4083,9.4083,9.392,9.4001,923200.0
2010-04-14 12:30:00,11.5,11.54,11.5,11.53,889200.0,9.4001,9.4328,9.4001,9.4247,889200.0
2010-04-14 13:00:00,11.54,11.57,11.53,11.56,1500800.0,9.4328,9.4574,9.4247,9.4492,1500800.0
2010-04-14 13:30:00,11.56,11.57,11.52,11.52,940000.0,9.4492,9.4574,9.4165,9.4165,940000.0
2010-04-14 14:00:00,11.52,11.54,11.52,11.54,695200.0,9.4165,9.4328,9.4165,9.4328,695200.0
2010-04-14 14:30:00,11.54,11.57,11.52,11.53,1289600.0,9.4328,9.4574,9.4165,9.4247,1289600.0
2010-04-14 15:00:00,11.54,11.55,11.52,11.55,1376800.0,9.4328,9.441,9.4165,9.441,1376800.0
2010-04-14 15:30:00,11.55,11.59,11.55,11.58,3580800.0,9.441,9.4737,9.441,9.4655,3580800.0
2010-04-15 09:30:00,11.51,11.54,11.46,11.51,1622800.0,9.4083,9.4328,9.3674,9.4083,1622800.0
2010-04-15 10:00:00,11.51,11.53,11.49,11.5,1676400.0,9.4083,9.4247,9.392,9.4001,1676400.0
2010-04-15 10:30:00,11.5,11.56,11.5,11.55,1340800.0,9.4001,9.4492,9.4001,9.441,1340800.0
2010-04-15 11:00:00,11.55,11.56,11.52,11.52,1216800.0,9.441,9.4492,9.4165,9.4165,1216800.0
2010-04-15 11:30:00,11.53,11.54,11.49,11.51,713600.0,9.4247,9.4328,9.392,9.4083,713600.0
2010-04-15 12:00:00,11.51,11.52,11.49,11.52,437200.0,9.4083,9.4165,9.392,9.4165,437200.0
2010-04-15 12:30:00,11.52,11.53,11.5,11.53,828800.0,9.4165,9.4247,9.4001,9.4247,828800.0
2010-04-15 13:00:00,11.53,11.55,11.52,11.55,588000.0,9.4247,9.441,9.4165,9.441,588000.0
2010-04-15 13:30:00,11.55,11.56,11.54,11.55,574000.0,9.441,9.4492,9.4328,9.441,574000.0
2010-04-15 14:00:00,11.55,11.58,11.55,11.58,582000.0,9.441,9.4655,9.441,9.4655,582000.0
2010-04-15 14:30:00,11.58,11.59,11.55,11.58,927200.0,9.4655,9.4737,9.441,9.4655,927200.0
2010-04-15 15:00:00,11.58,11.59,11.55,11.55,1200000.0,9.4655,9.4737,9.441,9.441,1200000.0
2010-04-15 15:30:00,11.56,11.57,11.55,11.56,2095200.0,9.4492,9.4574,9.441,9.4492,2095200.0
2010-04-16 09:30:00,11.51,11.55,11.45,11.49,2349600.0,9.4083,9.441,9.3593,9.392,2349600.0
2010-04-16 10:00:00,11.49,11.56,11.48,11.51,1002000.0,9.392,9.4492,9.3838,9.4083,1002000.0
2010-04-16 10:30:00,11.51,11.53,11.41,11.44,1362800.0,9.4083,9.4247,9.3266,9.3511,1362800.0
2010-04-16 11:00:00,11.44,11.47,11.4,11.42,970800.0,9.3511,9.3756,9.3184,9.3348,970800.0
2010-04-16 11:30:00,11.42,11.42,11.35,11.37,1607200.0,9.3348,9.3348,9.2775,9.2939,1607200.0
2010-04-16 12:00:00,11.37,11.4,11.35,11.37,1461200.0,9.2939,9.3184,9.2775,9.2939,1461200.0
2010-04-16 12:30:00,11.37,11.39,11.32,11.38,874800.0,9.2939,9.3102,9.253,9.3021,874800.0
2010-04-16 13:00:00,11.38,11.41,11.37,11.39,832000.0,9.3021,9.3266,9.2939,9.3102,832000.0
2010-04-16 13:30:00,11.39,11.42,11.37,11.42,1190800.0,9.3102,9.3348,9.2939,9.3348,1190800.0
2010-04-16 14:00:00,11.42,11.47,11.42,11.45,1220000.0,9.3348,9.3756,9.3348,9.3593,1220000.0
2010-04-16 14:30:00,11.44,11.46,11.42,11.42,709200.0,9.3511,9.3674,9.3348,9.3348,709200.0
2010-04-16 15:00:00,11.42,11.43,11.39,11.43,1428800.0,9.3348,9.3429,9.3102,9.3429,1428800.0
2010-04-16 15:30:00,11.43,11.46,11.41,11.42,2551200.0,9.3429,9.3674,9.3266,9.3348,2551200.0
2010-04-19 09:30:00,11.41,11.43,11.35,11.4,1225600.0,9.3266,9.3429,9.2775,9.3184,1225600.0
2010-04-19 10:00:00,11.4,11.42,11.38,11.38,561200.0,9.3184,9.3348,9.3021,9.3021,561200.0
2010-04-19 10:30:00,11.38,11.39,11.35,11.37,635200.0,9.3021,9.3102,9.2775,9.2939,635200.0
2010-04-19 11:00:00,11.37,11.37,11.33,11.34,623600.0,9.2939,9.2939,9.2612,9.2694,623600.0
2010-04-19 11:30:00,11.34,11.35,11.24,11.24,1058800.0,9.2694,9.2775,9.1876,9.1876,1058800.0
2010-04-19 12:00:00,11.24,11.27,11.22,11.24,824400.0,9.1876,9.2121,9.1713,9.1876,824400.0
2010-04-19 12:30:00,11.24,11.28,11.22,11.27,745600.0,9.1876,9.2203,9.1713,9.2121,745600.0
2010-04-19 13:00:00,11.27,11.28,11.24,11.25,943200.0,9.2121,9.2203,9.1876,9.1958,943200.0
2010-04-19 13:30:00,11.25,11.28,11.25,11.27,1037600.0,9.1958,9.2203,9.1958,9.2121,1037600.0
2010-04-19 14:00:00,11.27,11.33,11.26,11.31,662800.0,9.2121,9.2612,9.204,9.2448,662800.0
2010-04-19 14:30:00,11.31,11.35,11.3,11.34,806400.0,9.2448,9.2775,9.2367,9.2694,806400.0
2010-04-19 15:00:00,11.34,11.37,11.34,11.36,706400.0,9.2694,9.2939,9.2694,9.2857,706400.0
2010-04-19 15:30:00,11.35,11.38,11.34,11.37,1555200.0,9.2775,9.3021,9.2694,9.2939,1555200.0
2010-04-20 09:30:00,11.44,11.54,11.4,11.47,1299600.0,9.3511,9.4328,9.3184,9.3756,1299600.0
2010-04-20 10:00:00,11.47,11.49,11.39,11.41,1089200.0,9.3756,9.392,9.3102,9.3266,1089200.0
2010-04-20 10:30:00,11.4,11.45,11.38,11.43,778400.0,9.3184,9.3593,9.3021,9.3429,778400.0
2010-04-20 11:00:00,11.43,11.47,11.43,11.47,1047600.0,9.3429,9.3756,9.3429,9.3756,1047600.0
2010-04-20 11:30:00,11.47,11.5,11.46,11.49,1039200.0,9.3756,9.4001,9.3674,9.392,1039200.0
2010-04-20 12:00:00,11.49,11.52,11.49,11.52,886400.0,9.392,9.4165,9.392,9.4165,886400.0
2010-04-20 12:30:00,11.52,11.54,11.49,11.54,990400.0,9.4165,9.4328,9.392,9.4328,990400.0
2010-04-20 13:00:00,11.54,11.55,11.52,11.53,818400.0,9.4328,9.441,9.4165,9.4247,818400.0
2010-04-20 13:30:00,11.53,11.54,11.51,11.52,684000.0,9.4247,9.4328,9.4083,9.4165,684000.0
2010-04-20 14:00:00,11.52,11.52,11.48,11.49,1136800.0,9.4165,9.4165,9.3838,9.392,1136800.0
2010-04-20 14:30:00,11.49,11.5,11.48,11.49,842400.0,9.392,9.4001,9.3838,9.392,842400.0
2010-04-20 15:00:00,11.49,11.5,11.48,11.49,1274400.0,9.392,9.4001,9.3838,9.392,1274400.0
2010-04-20 15:30:00,11.49,11.5,11.48,11.49,2969200.0,9.392,9.4001,9.3838,9.392,2969200.0
2010-04-21 09:30:00,11.5,11.56,11.47,11.54,1350000.0,9.4001,9.4492,9.3756,9.4328,1350000.0
2010-04-21 10:00:00,11.55,11.56,11.5,11.53,982400.0,9.441,9.4492,9.4001,9.4247,982400.0
2010-04-21 10:30:00,11.53,11.59,11.49,11.56,1556400.0,9.4247,9.4737,9.392,9.4492,1556400.0
2010-04-21 11:00:00,11.56,11.59,11.51,11.52,1403200.0,9.4492,9.4737,9.4083,9.4165,1403200.0
2010-04-21 11:30:00,11.52,11.53,11.49,11.52,988800.0,9.4165,9.4247,9.392,9.4165,988800.0
2010-04-21 12:00:00,11.52,11.53,11.51,11.53,536000.0,9.4165,9.4247,9.4083,9.4247,536000.0
2010-04-21 12:30:00,11.53,11.59,11.53,11.55,770000.0,9.4247,9.4737,9.4247,9.441,770000.0
2010-04-21 13:00:00,11.55,11.6,11.53,11.6,541600.0,9.441,9.4819,9.4247,9.4819,541600.0
2010-04-21 13:30:00,11.6,11.7,11.59,11.7,1705600.0,9.4819,9.5636,9.4737,9.5636,1705600.0
2010-04-21 14:00:00,11.7,11.71,11.59,11.61,1421600.0,9.5636,9.5718,9.4737,9.4901,1421600.0
2010-04-21 14:30:00,11.61,11.67,11.6,11.67,2254000.0,9.4901,9.5391,9.4819,9.5391,2254000.0
2010-04-21 15:00:00,11.67,11.7,11.65,11.66,1402800.0,9.5391,9.5636,9.5228,9.5309,1402800.0
2010-04-21 15:30:00,11.66,11.75,11.66,11.72,4176000.0,9.5309,9.6045,9.5309,9.58,4176000.0
2010-04-22 09:30:00,11.64,11.76,11.61,11.76,2663600.0,9.5146,9.6127,9.4901,9.6127,2663600.0
2010-04-22 10:00:00,11.76,11.8,11.71,11.79,1676800.0,9.6127,9.6454,9.5718,9.6372,1676800.0
2010-04-22 10:30:00,11.79,11.89,11.77,11.79,2519600.0,9.6372,9.7189,9.6208,9.6372,2519600.0
2010-04-22 11:00:00,11.79,11.81,11.73,11.76,969600.0,9.6372,9.6535,9.5881,9.6127,969600.0
2010-04-22 11:30:00,11.76,11.77,11.72,11.76,692800.0,9.6127,9.6208,9.58,9.6127,692800.0
2010-04-22 12:00:00,11.76,11.8,11.75,11.79,896000.0,9.6127,9.6454,9.6045,9.6372,896000.0
2010-04-22 12:30:00,11.8,11.81,11.76,11.77,899600.0,9.6454,9.6535,9.6127,9.6208,899600.0
2010-04-22 13:00:00,11.77,11.84,11.77,11.81,1760800.0,9.6208,9.6781,9.6208,9.6535,1760800.0
2010-04-22 13:30:00,11.81,11.87,11.79,11.86,970400.0,9.6535,9.7026,9.6372,9.6944,970400.0
2010-04-22 14:00:00,11.86,11.9,11.84,11.9,1066000.0,9.6944,9.7271,9.6781,9.7271,1066000.0
2010-04-22 14:30:00,11.9,11.93,11.87,11.92,1700000.0,9.7271,9.7516,9.7026,9.7435,1700000.0
2010-04-22 15:00:00,11.92,11.97,11.9,11.97,1456400.0,9.7435,9.7843,9.7271,9.7843,1456400.0
2010-04-22 15:30:00,11.96,11.97,11.91,11.93,3056400.0,9.7761,9.7843,9.7353,9.7516,3056400.0
2010-04-23 09:30:00,11.98,11.99,11.9,11.99,2135600.0,9.7925,9.8007,9.7271,9.8007,2135600.0
2010-04-23 10:00:00,11.99,12.02,11.95,11.97,2008400.0,9.8007,9.8252,9.768,9.7843,2008400.0
2010-04-23 10:30:00,11.97,11.97,11.89,11.9,1652000.0,9.7843,9.7843,9.7189,9.7271,1652000.0
2010-04-23 11:00:00,11.9,11.93,11.88,11.9,967600.0,9.7271,9.7516,9.7108,9.7271,967600.0
2010-04-23 11:30:00,11.89,11.9,11.86,11.87,849600.0,9.7189,9.7271,9.6944,9.7026,849600.0
2010-04-23 12:00:00,11.87,11.88,11.84,11.84,1418800.0,9.7026,9.7108,9.6781,9.6781,1418800.0
2010-04-23 12:30:00,11.84,11.86,11.82,11.86,758800.0,9.6781,9.6944,9.6617,9.6944,758800.0
2010-04-23 13:00:00,11.86,11.9,11.85,11.89,693600.0,9.6944,9.7271,9.6862,9.7189,693600.0
2010-04-23 13:30:00,11.89,11.92,11.89,11.92,762800.0,9.7189,9.7435,9.7189,9.7435,762800.0
2010-04-23 14:00:00,11.92,11.95,11.91,11.94,638800.0,9.7435,9.768,9.7353,9.7598,638800.0
2010-04-23 14:30:00,11.95,11.99,11.94,11.98,1192000.0,9.768,9.8007,9.7598,9.7925,1192000.0
2010-04-23 15:00:00,11.98,11.99,11.95,11.97,1963600.0,9.7925,9.8007,9.768,9.7843,1963600.0
2010-04-23 15:30:00,11.97,12.01,11.97,12.0,2768000.0,9.7843,9.817,9.7843,9.8088,2768000.0
2010-04-26 09:30:00,12.02,12.11,11.95,12.07,1824400.0,9.8252,9.8988,9.768,9.8661,1824400.0
2010-04-26 10:00:00,12.07,12.08,12.05,12.06,1234400.0,9.8661,9.8742,9.8497,9.8579,1234400.0
2010-04-26 10:30:00,12.06,12.1,12.03,12.09,1178400.0,9.8579,9.8906,9.8334,9.8824,1178400.0
2010-04-26 11:00:00,12.09,12.13,12.09,12.11,1271200.0,9.8824,9.9151,9.8824,9.8988,1271200.0
2010-04-26 11:30:00,12.12,12.12,12.04,12.05,1078800.0,9.9069,9.9069,9.8415,9.8497,1078800.0
2010-04-26 12:00:00,12.05,12.05,11.99,12.01,2042000.0,9.8497,9.8497,9.8007,9.817,2042000.0
2010-04-26 12:30:00,12.01,12.02,12.0,12.02,1097600.0,9.817,9.8252,9.8088,9.8252,1097600.0
2010-04-26 13:00:00,12.02,12.02,12.0,12.0,809200.0,9.8252,9.8252,9.8088,9.8088,809200.0
2010-04-26 13:30:00,12.0,12.01,11.98,12.0,950800.0,9.8088,9.817,9.7925,9.8088,950800.0
2010-04-26 14:00:00,12.0,12.04,11.99,12.03,1053200.0,9.8088,9.8415,9.8007,9.8334,1053200.0
2010-04-26 14:30:00,12.03,12.03,11.98,11.98,1003200.0,9.8334,9.8334,9.7925,9.7925,1003200.0
2010-04-26 15:00:00,11.98,11.99,11.97,11.99,1234400.0,9.7925,9.8007,9.7843,9.8007,1234400.0
2010-04-26 15:30:00,11.99,12.02,11.96,11.97,2751200.0,9.8007,9.8252,9.7761,9.7843,2751200.0
2010-04-27 09:30:00,11.97,11.99,11.9,11.93,2280400.0,9.7843,9.8007,9.7271,9.7516,2280400.0
2010-04-27 10:00:00,11.95,12.05,11.93,12.03,1541600.0,9.768,9.8497,9.7516,9.8334,1541600.0
2010-04-27 10:30:00,12.03,12.04,11.98,12.0,1183200.0,9.8334,9.8415,9.7925,9.8088,1183200.0
2010-04-27 11:00:00,12.0,12.0,11.85,11.86,2084000.0,9.8088,9.8088,9.6862,9.6944,2084000.0
2010-04-27 11:30:00,11.86,11.91,11.81,11.86,1927600.0,9.6944,9.7353,9.6535,9.6944,1927600.0
2010-04-27 12:00:00,11.86,11.86,11.79,11.82,1868000.0,9.6944,9.6944,9.6372,9.6617,1868000.0
2010-04-27 12:30:00,11.82,11.87,11.81,11.87,703200.0,9.6617,9.7026,9.6535,9.7026,703200.0
2010-04-27 13:00:00,11.87,11.96,11.87,11.95,992000.0,9.7026,9.7761,9.7026,9.768,992000.0
2010-04-27 13:30:00,11.95,11.97,11.92,11.95,828400.0,9.768,9.7843,9.7435,9.768,828400.0
2010-04-27 14:00:00,11.94,11.95,11.88,11.9,1054800.0,9.7598,9.768,9.7108,9.7271,1054800.0
2010-04-27 14:30:00,11.9,11.9,11.83,11.84,1366000.0,9.7271,9.7271,9.6699,9.6781,1366000.0
2010-04-27 15:00:00,11.84,11.87,11.83,11.84,1723200.0,9.6781,9.7026,9.6699,9.6781,1723200.0
2010-04-27 15:30:00,11.84,11.84,11.74,11.75,3983200.0,9.6781,9.6781,9.5963,9.6045,3983200.0
2010-04-28 09:30:00,11.84,11.84,11.75,11.81,1637200.0,9.6781,9.6781,9.6045,9.6535,1637200.0
2010-04-28 10:00:00,11.81,11.82,11.76,11.79,1148400.0,9.6535,9.6617,9.6127,9.6372,1148400.0
2010-04-28 10:30:00,11.79,11.81,11.67,11.71,1437600.0,9.6372,9.6535,9.5391,9.5718,1437600.0
2010-04-28 11:00:00,11.71,11.77,11.68,11.71,1379200.0,9.5718,9.6208,9.5473,9.5718,1379200.0
2010-04-28 11:30:00,11.71,11.72,11.61,11.68,1451200.0,9.5718,9.58,9.4901,9.5473,1451200.0
2010-04-28 12:00:00,11.68,11.75,11.65,11.74,764000.0,9.5473,9.6045,9.5228,9.5963,764000.0
2010-04-28 12:30:00,11.74,11.75,11.71,11.73,542400.0,9.5963,9.6045,9.5718,9.5881,542400.0
2010-04-28 13:00:00,11.72,11.74,11.68,11.69,591200.0,9.58,9.5963,9.5473,9.5554,591200.0
2010-04-28 13:30:00,11.69,11.73,11.69,11.7,591200.0,9.5554,9.5881,9.5554,9.5636,591200.0
2010-04-28 14:00:00,11.7,11.72,11.66,11.7,1159200.0,9.5636,9.58,9.5309,9.5636,1159200.0
2010-04-28 14:30:00,11.7,11.74,11.67,11.74,1442400.0,9.5636,9.5963,9.5391,9.5963,1442400.0
2010-04-28 15:00:00,11.74,11.75,11.69,11.7,1777600.0,9.5963,9.6045,9.5554,9.5636,1777600.0
2010-04-28 15:30:00,11.7,11.72,11.65,11.68,2290400.0,9.5636,9.58,9.5228,9.5473,2290400.0
2010-04-29 09:30:00,11.75,11.85,11.71,11.79,1863200.0,9.6045,9.6862,9.5718,9.6372,1863200.0
2010-04-29 10:00:00,11.78,11.83,11.73,11.83,732000.0,9.629,9.6699,9.5881,9.6699,732000.0
2010-04-29 10:30:00,11.83,11.88,11.82,11.85,708000.0,9.6699,9.7108,9.6617,9.6862,708000.0
2010-04-29 11:00:00,11.85,11.85,11.81,11.84,480000.0,9.6862,9.6862,9.6535,9.6781,480000.0
2010-04-29 11:30:00,11.84,11.84,11.8,11.83,728800.0,9.6781,9.6781,9.6454,9.6699,728800.0
2010-04-29 12:00:00,11.83,11.86,11.81,11.86,623600.0,9.6699,9.6944,9.6535,9.6944,623600.0
2010-04-29 12:30:00,11.85,11.88,11.83,11.85,479600.0,9.6862,9.7108,9.6699,9.6862,479600.0
2010-04-29 13:00:00,11.85,11.89,11.84,11.87,400000.0,9.6862,9.7189,9.6781,9.7026,400000.0
2010-04-29 13:30:00,11.87,11.89,11.86,11.89,314800.0,9.7026,9.7189,9.6944,9.7189,314800.0
2010-04-29 14:00:00,11.89,11.9,11.86,11.87,672000.0,9.7189,9.7271,9.6944,9.7026,672000.0
2010-04-29 14:30:00,11.87,11.87,11.82,11.84,568800.0,9.7026,9.7026,9.6617,9.6781,568800.0
2010-04-29 15:00:00,11.84,11.85,11.8,11.83,656400.0,9.6781,9.6862,9.6454,9.6699,656400.0
2010-04-29 15:30:00,11.83,11.86,11.81,11.82,1895200.0,9.6699,9.6944,9.6535,9.6617,1895200.0
2010-04-30 09:30:00,11.85,11.92,11.82,11.84,1540800.0,9.6862,9.7435,9.6617,9.6781,1540800.0
2010-04-30 10:00:00,11.83,11.85,11.75,11.77,1174400.0,9.6699,9.6862,9.6045,9.6208,1174400.0
2010-04-30 10:30:00,11.77,11.83,11.76,11.79,984000.0,9.6208,9.6699,9.6127,9.6372,984000.0
2010-04-30 11:00:00,11.79,11.8,11.69,11.73,968000.0,9.6372,9.6454,9.5554,9.5881,968000.0
2010-04-30 11:30:00,11.73,11.79,11.72,11.75,666400.0,9.5881,9.6372,9.58,9.6045,666400.0
2010-04-30 12:00:00,11.76,11.76,11.63,11.65,1160400.0,9.6127,9.6127,9.5064,9.5228,1160400.0
2010-04-30 12:30:00,11.65,11.67,11.59,11.59,687200.0,9.5228,9.5391,9.4737,9.4737,687200.0
2010-04-30 13:00:00,11.6,11.63,11.6,11.63,1145600.0,9.4819,9.5064,9.4819,9.5064,1145600.0
2010-04-30 13:30:00,11.63,11.72,11.63,11.65,727600.0,9.5064,9.58,9.5064,9.5228,727600.0
2010-04-30 14:00:00,11.65,11.7,11.63,11.69,771600.0,9.5228,9.5636,9.5064,9.5554,771600.0
2010-04-30 14:30:00,11.69,11.7,11.6,11.65,1226000.0,9.5554,9.5636,9.4819,9.5228,1226000.0
2010-04-30 15:00:00,11.65,11.65,11.63,11.63,1044000.0,9.5228,9.5228,9.5064,9.5064,1044000.0
2010-04-30 15:30:00,11.63,11.65,11.57,11.58,3105200.0,9.5064,9.5228,9.4574,9.4655,3105200.0
2010-05-03 09:30:00,11.65,11.71,11.56,11.68,1575200.0,9.5228,9.5718,9.4492,9.5473,1575200.0
2010-05-03 10:00:00,11.69,11.76,11.68,11.74,932800.0,9.5554,9.6127,9.5473,9.5963,932800.0
2010-05-03 10:30:00,11.74,11.81,11.71,11.72,1016000.0,9.5963,9.6535,9.5718,9.58,1016000.0
2010-05-03 11:00:00,11.72,11.79,11.71,11.78,597600.0,9.58,9.6372,9.5718,9.629,597600.0
2010-05-03 11:30:00,11.79,11.81,11.78,11.78,426800.0,9.6372,9.6535,9.629,9.629,426800.0
2010-05-03 12:00:00,11.78,11.84,11.77,11.84,498400.0,9.629,9.6781,9.6208,9.6781,498400.0
2010-05-03 12:30:00,11.84,11.87,11.84,11.86,609200.0,9.6781,9.7026,9.6781,9.6944,609200.0
2010-05-03 13:00:00,11.87,11.87,11.81,11.82,563200.0,9.7026,9.7026,9.6535,9.6617,563200.0
2010-05-03 13:30:00,11.82,11.85,11.81,11.82,600400.0,9.6617,9.6862,9.6535,9.6617,600400.0
2010-05-03 14:00:00,11.82,11.83,11.8,11.81,550800.0,9.6617,9.6699,9.6454,9.6535,550800.0
2010-05-03 14:30:00,11.81,11.83,11.77,11.79,643600.0,9.6535,9.6699,9.6208,9.6372,643600.0
2010-05-03 15:00:00,11.79,11.79,11.76,11.78,810000.0,9.6372,9.6372,9.6127,9.629,810000.0
2010-05-03 15:30:00,11.78,11.81,11.77,11.78,2286000.0,9.629,9.6535,9.6208,9.629,2286000.0
2010-05-04 09:30:00,11.69,11.69,11.49,11.59,2431600.0,9.5554,9.5554,9.392,9.4737,2431600.0
2010-05-04 10:00:00,11.59,11.61,11.55,11.56,1073600.0,9.4737,9.4901,9.441,9.4492,1073600.0
2010-05-04 10:30:00,11.56,11.58,11.47,11.47,1386800.0,9.4492,9.4655,9.3756,9.3756,1386800.0
2010-05-04 11:00:00,11.47,11.47,11.42,11.45,1248400.0,9.3756,9.3756,9.3348,9.3593,1248400.0
2010-05-04 11:30:00,11.45,11.51,11.45,11.49,2353600.0,9.3593,9.4083,9.3593,9.392,2353600.0
2010-05-04 12:00:00,11.49,11.49,11.38,11.42,1307600.0,9.392,9.392,9.3021,9.3348,1307600.0
2010-05-04 12:30:00,11.42,11.5,11.41,11.49,881200.0,9.3348,9.4001,9.3266,9.392,881200.0
2010-05-04 13:00:00,11.49,11.49,11.43,11.45,723200.0,9.392,9.392,9.3429,9.3593,723200.0
2010-05-04 13:30:00,11.45,11.5,11.44,11.47,1052400.0,9.3593,9.4001,9.3511,9.3756,1052400.0
2010-05-04 14:00:00,11.47,11.48,11.45,11.46,732000.0,9.3756,9.3838,9.3593,9.3674,732000.0
2010-05-04 14:30:00,11.46,11.49,11.42,11.43,1285200.0,9.3674,9.392,9.3348,9.3429,1285200.0
2010-05-04 15:00:00,11.43,11.46,11.41,11.44,1612800.0,9.3429,9.3674,9.3266,9.3511,1612800.0
2010-05-04 15:30:00,11.44,11.46,11.38,11.42,3305600.0,9.3511,9.3674,9.3021,9.3348,3305600.0
2010-05-05 09:30:00,11.35,11.62,11.34,11.53,3774000.0,9.2775,9.4982,9.2694,9.4247,3774000.0
2010-05-05 10:00:00,11.53,11.71,11.51,11.67,3283200.0,9.4247,9.5718,9.4083,9.5391,3283200.0
2010-05-05 10:30:00,11.67,11.8,11.66,11.72,2046800.0,9.5391,9.6454,9.5309,9.58,2046800.0
2010-05-05 11:00:00,11.72,11.8,11.68,11.76,2332800.0,9.58,9.6454,9.5473,9.6127,2332800.0
2010-05-05 11:30:00,11.76,11.87,11.76,11.86,1528800.0,9.6127,9.7026,9.6127,9.6944,1528800.0
2010-05-05 12:00:00,11.87,11.87,11.76,11.77,2229600.0,9.7026,9.7026,9.6127,9.6208,2229600.0
2010-05-05 12:30:00,11.77,11.79,11.68,11.69,1867600.0,9.6208,9.6372,9.5473,9.5554,1867600.0
2010-05-05 13:00:00,11.69,11.69,11.63,11.64,1268800.0,9.5554,9.5554,9.5064,9.5146,1268800.0
2010-05-05 13:30:00,11.64,11.66,11.63,11.63,910400.0,9.5146,9.5309,9.5064,9.5064,910400.0
2010-05-05 14:00:00,11.63,11.65,11.61,11.65,1703200.0,9.5064,9.5228,9.4901,9.5228,1703200.0
2010-05-05 14:30:00,11.65,11.65,11.55,11.59,4091200.0,9.5228,9.5228,9.441,9.4737,4091200.0
2010-05-05 15:00:00,11.59,11.62,11.56,11.6,1832000.0,9.4737,9.4982,9.4492,9.4819,1832000.0
2010-05-05 15:30:00,11.6,11.61,11.56,11.58,4261600.0,9.4819,9.4901,9.4492,9.4655,4261600.0
2010-05-06 09:30:00,11.31,11.44,11.17,11.24,6323200.0,9.2448,9.3511,9.1304,9.1876,6323200.0
2010-05-06 10:00:00,11.24,11.31,11.22,11.23,2838800.0,9.1876,9.2448,9.1713,9.1794,2838800.0
2010-05-06 10:30:00,11.23,11.29,11.22,11.26,2603200.0,9.1794,9.2285,9.1713,9.204,2603200.0
2010-05-06 11:00:00,11.26,11.29,11.19,11.27,1858800.0,9.204,9.2285,9.1467,9.2121,1858800.0
2010-05-06 11:30:00,11.27,11.3,11.24,11.28,2156400.0,9.2121,9.2367,9.1876,9.2203,2156400.0
2010-05-06 12:00:00,11.28,11.35,11.27,11.34,1527600.0,9.2203,9.2775,9.2121,9.2694,1527600.0
2010-05-06 12:30:00,11.34,11.35,11.27,11.3,938000.0,9.2694,9.2775,9.2121,9.2367,938000.0
2010-05-06 13:00:00,11.29,11.33,11.23,11.26,1502400.0,9.2285,9.2612,9.1794,9.204,1502400.0
2010-05-06 13:30:00,11.26,11.26,11.15,11.18,1816000.0,9.204,9.204,9.1141,9.1386,1816000.0
2010-05-06 14:00:00,11.18,11.18,11.04,11.16,3487600.0,9.1386,9.1386,9.0241,9.1222,3487600.0
2010-05-06 14:30:00,11.16,11.17,10.5,11.03,4654000.0,9.1222,9.1304,8.5827,9.016,4654000.0
2010-05-06 15:00:00,11.02,11.23,10.92,11.08,3626000.0,9.0078,9.1794,8.926,9.0568,3626000.0
2010-05-06 15:30:00,11.08,11.32,11.06,11.15,4474000.0,9.0568,9.253,9.0405,9.1141,4474000.0
2010-05-07 09:30:00,11.16,11.26,11.05,11.06,2895600.0,9.1222,9.204,9.0323,9.0405,2895600.0
2010-05-07 10:00:00,11.05,11.12,10.77,10.84,4051600.0,9.0323,9.0895,8.8034,8.8607,4051600.0
2010-05-07 10:30:00,10.84,10.99,10.83,10.92,4090800.0,8.8607,8.9833,8.8525,8.926,4090800.0
2010-05-07 11:00:00,10.92,11.12,10.91,10.98,3442000.0,8.926,9.0895,8.9179,8.9751,3442000.0
2010-05-07 11:30:00,10.98,11.08,10.92,11.08,1930800.0,8.9751,9.0568,8.926,9.0568,1930800.0
2010-05-07 12:00:00,11.08,11.17,11.02,11.04,1957600.0,9.0568,9.1304,9.0078,9.0241,1957600.0
2010-05-07 12:30:00,11.04,11.06,10.97,11.01,1584400.0,9.0241,9.0405,8.9669,8.9996,1584400.0
2010-05-07 13:00:00,11.01,11.04,10.96,10.97,1752400.0,8.9996,9.0241,8.9587,8.9669,1752400.0
2010-05-07 13:30:00,10.97,11.07,10.96,11.0,1353200.0,8.9669,9.0487,8.9587,8.9914,1353200.0
2010-05-07 14:00:00,11.0,11.03,10.92,10.92,1661200.0,8.9914,9.016,8.926,8.926,1661200.0
2010-05-07 14:30:00,10.92,11.03,10.91,10.97,2161200.0,8.926,9.016,8.9179,8.9669,2161200.0
2010-05-07 15:00:00,10.97,10.99,10.88,10.93,2956400.0,8.9669,8.9833,8.8934,8.9342,2956400.0
2010-05-07 15:30:00,10.93,10.97,10.87,10.92,5880800.0,8.9342,8.9669,8.8852,8.926,5880800.0
2010-05-10 09:30:00,11.49,11.5,11.19,11.41,2755600.0,9.392,9.4001,9.1467,9.3266,2755600.0
2010-05-10 10:00:00,11.41,11.45,11.34,11.35,1798400.0,9.3266,9.3593,9.2694,9.2775,1798400.0
2010-05-10 10:30:00,11.34,11.41,11.33,11.41,1578000.0,9.2694,9.3266,9.2612,9.3266,1578000.0
2010-05-10 11:00:00,11.41,11.52,11.41,11.5,2412800.0,9.3266,9.4165,9.3266,9.4001,2412800.0
2010-05-10 11:30:00,11.5,11.59,11.48,11.58,1757200.0,9.4001,9.4737,9.3838,9.4655,1757200.0
2010-05-10 12:00:00,11.58,11.59,11.46,11.47,1010800.0,9.4655,9.4737,9.3674,9.3756,1010800.0
2010-05-10 12:30:00,11.46,11.54,11.46,11.51,1042400.0,9.3674,9.4328,9.3674,9.4083,1042400.0
2010-05-10 13:00:00,11.51,11.52,11.44,11.51,1176800.0,9.4083,9.4165,9.3511,9.4083,1176800.0
2010-05-10 13:30:00,11.51,11.54,11.44,11.5,1006400.0,9.4083,9.4328,9.3511,9.4001,1006400.0
2010-05-10 14:00:00,11.49,11.55,11.46,11.52,1370000.0,9.392,9.441,9.3674,9.4165,1370000.0
2010-05-10 14:30:00,11.52,11.55,11.48,11.52,1683600.0,9.4165,9.441,9.3838,9.4165,1683600.0
2010-05-10 15:00:00,11.52,11.52,11.41,11.42,2690400.0,9.4165,9.4165,9.3266,9.3348,2690400.0
2010-05-10 15:30:00,11.42,11.48,11.41,11.45,6506800.0,9.3348,9.3838,9.3266,9.3593,6506800.0
2010-05-11 09:30:00,11.38,11.56,11.29,11.5,2901600.0,9.3326,9.4802,9.2588,9.431,2901600.0
2010-05-11 10:00:00,11.5,11.51,11.4,11.42,2188800.0,9.431,9.4392,9.349,9.3654,2188800.0
2010-05-11 10:30:00,11.42,11.42,11.35,11.38,1956400.0,9.3654,9.3654,9.308,9.3326,1956400.0
2010-05-11 11:00:00,11.37,11.44,11.37,11.42,2034400.0,9.3244,9.3818,9.3244,9.3654,2034400.0
2010-05-11 11:30:00,11.42,11.47,11.39,11.44,2491200.0,9.3654,9.4064,9.3408,9.3818,2491200.0
2010-05-11 12:00:00,11.45,11.47,11.42,11.44,1749600.0,9.39,9.4064,9.3654,9.3818,1749600.0
2010-05-11 12:30:00,11.44,11.44,11.41,11.44,1828000.0,9.3818,9.3818,9.3572,9.3818,1828000.0
2010-05-11 13:00:00,11.44,11.45,11.43,11.44,1397600.0,9.3818,9.39,9.3736,9.3818,1397600.0
2010-05-11 13:30:00,11.44,11.5,11.44,11.45,2522400.0,9.3818,9.431,9.3818,9.39,2522400.0
2010-05-11 14:00:00,11.45,11.51,11.42,11.45,1855600.0,9.39,9.4392,9.3654,9.39,1855600.0
2010-05-11 14:30:00,11.45,11.46,11.42,11.45,1752800.0,9.39,9.3982,9.3654,9.39,1752800.0
2010-05-11 15:00:00,11.45,11.45,11.39,11.43,2517600.0,9.39,9.39,9.3408,9.3736,2517600.0
2010-05-11 15:30:00,11.44,11.48,11.42,11.43,3289200.0,9.3818,9.4146,9.3654,9.3736,3289200.0
2010-05-12 09:30:00,11.48,11.51,11.38,11.47,1055200.0,9.4146,9.4392,9.3326,9.4064,1055200.0
2010-05-12 10:00:00,11.47,11.48,11.45,11.47,1494000.0,9.4064,9.4146,9.39,9.4064,1494000.0
2010-05-12 10:30:00,11.47,11.48,11.42,11.45,835600.0,9.4064,9.4146,9.3654,9.39,835600.0
2010-05-12 11:00:00,11.44,11.49,11.43,11.44,808000.0,9.3818,9.4228,9.3736,9.3818,808000.0
2010-05-12 11:30:00,11.44,11.49,11.43,11.49,773600.0,9.3818,9.4228,9.3736,9.4228,773600.0
2010-05-12 12:00:00,11.49,11.53,11.48,11.52,640000.0,9.4228,9.4556,9.4146,9.4474,640000.0
2010-05-12 12:30:00,11.51,11.54,11.49,11.5,518400.0,9.4392,9.4638,9.4228,9.431,518400.0
2010-05-12 13:00:00,11.5,11.56,11.5,11.55,736000.0,9.431,9.4802,9.431,9.472,736000.0
2010-05-12 13:30:00,11.55,11.57,11.52,11.55,996000.0,9.472,9.4884,9.4474,9.472,996000.0
2010-05-12 14:00:00,11.55,11.57,11.53,11.56,1283200.0,9.472,9.4884,9.4556,9.4802,1283200.0
2010-05-12 14:30:00,11.57,11.59,11.54,11.55,1164000.0,9.4884,9.5048,9.4638,9.472,1164000.0
2010-05-12 15:00:00,11.55,11.59,11.55,11.58,1408800.0,9.472,9.5048,9.472,9.4966,1408800.0
2010-05-12 15:30:00,11.58,11.64,11.57,11.62,4367200.0,9.4966,9.5458,9.4884,9.5294,4367200.0
2010-05-13 09:30:00,11.62,11.62,11.53,11.56,972000.0,9.5294,9.5294,9.4556,9.4802,972000.0
2010-05-13 10:00:00,11.56,11.59,11.52,11.53,1099200.0,9.4802,9.5048,9.4474,9.4556,1099200.0
2010-05-13 10:30:00,11.53,11.55,11.51,11.53,870400.0,9.4556,9.472,9.4392,9.4556,870400.0
2010-05-13 11:00:00,11.53,11.57,11.51,11.55,674400.0,9.4556,9.4884,9.4392,9.472,674400.0
2010-05-13 11:30:00,11.55,11.56,11.54,11.55,1053600.0,9.472,9.4802,9.4638,9.472,1053600.0
2010-05-13 12:00:00,11.55,11.56,11.54,11.54,828800.0,9.472,9.4802,9.4638,9.4638,828800.0
2010-05-13 12:30:00,11.54,11.56,11.53,11.54,441200.0,9.4638,9.4802,9.4556,9.4638,441200.0
2010-05-13 13:00:00,11.54,11.55,11.51,11.54,590800.0,9.4638,9.472,9.4392,9.4638,590800.0
2010-05-13 13:30:00,11.54,11.57,11.48,11.49,975600.0,9.4638,9.4884,9.4146,9.4228,975600.0
2010-05-13 14:00:00,11.49,11.51,11.45,11.47,879600.0,9.4228,9.4392,9.39,9.4064,879600.0
2010-05-13 14:30:00,11.47,11.47,11.41,11.42,1340800.0,9.4064,9.4064,9.3572,9.3654,1340800.0
2010-05-13 15:00:00,11.42,11.44,11.35,11.37,2480400.0,9.3654,9.3818,9.308,9.3244,2480400.0
2010-05-13 15:30:00,11.37,11.38,11.29,11.32,3247200.0,9.3244,9.3326,9.2588,9.2834,3247200.0
2010-05-14 09:30:00,11.32,11.46,11.3,11.43,3286000.0,9.2834,9.3982,9.267,9.3736,3286000.0
2010-05-14 10:00:00,11.44,11.44,11.33,11.4,2276000.0,9.3818,9.3818,9.2916,9.349,2276000.0
2010-05-14 10:30:00,11.39,11.46,11.33,11.43,1094400.0,9.3408,9.3982,9.2916,9.3736,1094400.0
2010-05-14 11:00:00,11.43,11.43,11.34,11.35,1946400.0,9.3736,9.3736,9.2998,9.308,1946400.0
2010-05-14 11:30:00,11.35,11.4,11.32,11.33,1572400.0,9.308,9.349,9.2834,9.2916,1572400.0
2010-05-14 12:00:00,11.33,11.34,11.25,11.26,1688000.0,9.2916,9.2998,9.2259,9.2341,1688000.0
2010-05-14 12:30:00,11.25,11.34,11.25,11.34,1503600.0,9.2259,9.2998,9.2259,9.2998,1503600.0
2010-05-14 13:00:00,11.33,11.36,11.27,11.28,1914000.0,9.2916,9.3162,9.2424,9.2506,1914000.0
2010-05-14 13:30:00,11.28,11.29,11.25,11.28,1205200.0,9.2506,9.2588,9.2259,9.2506,1205200.0
2010-05-14 14:00:00,11.27,11.29,11.21,11.25,1033600.0,9.2424,9.2588,9.1931,9.2259,1033600.0
2010-05-14 14:30:00,11.25,11.28,11.22,11.22,1209200.0,9.2259,9.2506,9.2013,9.2013,1209200.0
2010-05-14 15:00:00,11.22,11.25,11.2,11.22,1414800.0,9.2013,9.2259,9.1849,9.2013,1414800.0
2010-05-14 15:30:00,11.22,11.33,11.22,11.31,3361200.0,9.2013,9.2916,9.2013,9.2752,3361200.0
2010-05-17 09:30:00,11.35,11.42,11.34,11.36,1916800.0,9.308,9.3654,9.2998,9.3162,1916800.0
2010-05-17 10:00:00,11.36,11.38,11.29,11.37,2164800.0,9.3162,9.3326,9.2588,9.3244,2164800.0
2010-05-17 10:30:00,11.37,11.41,11.35,11.38,1134400.0,9.3244,9.3572,9.308,9.3326,1134400.0
2010-05-17 11:00:00,11.37,11.39,11.34,11.36,1358000.0,9.3244,9.3408,9.2998,9.3162,1358000.0
2010-05-17 11:30:00,11.36,11.36,11.25,11.26,1293200.0,9.3162,9.3162,9.2259,9.2341,1293200.0
2010-05-17 12:00:00,11.26,11.26,11.15,11.2,2139200.0,9.2341,9.2341,9.1439,9.1849,2139200.0
2010-05-17 12:30:00,11.2,11.3,11.19,11.24,2093600.0,9.1849,9.267,9.1767,9.2177,2093600.0
2010-05-17 13:00:00,11.24,11.33,11.22,11.32,1033200.0,9.2177,9.2916,9.2013,9.2834,1033200.0
2010-05-17 13:30:00,11.32,11.35,11.26,11.29,1249600.0,9.2834,9.308,9.2341,9.2588,1249600.0
2010-05-17 14:00:00,11.29,11.31,11.21,11.22,1832400.0,9.2588,9.2752,9.1931,9.2013,1832400.0
2010-05-17 14:30:00,11.22,11.28,11.19,11.27,3263600.0,9.2013,9.2506,9.1767,9.2424,3263600.0
2010-05-17 15:00:00,11.27,11.31,11.22,11.29,3298000.0,9.2424,9.2752,9.2013,9.2588,3298000.0
2010-05-17 15:30:00,11.29,11.35,11.28,11.32,4802400.0,9.2588,9.308,9.2506,9.2834,4802400.0
2010-05-18 09:30:00,10.93,11.15,10.93,11.05,11558000.0,8.9635,9.1439,8.9635,9.0619,11558000.0
2010-05-18 10:00:00,11.05,11.09,10.93,11.0,6639600.0,9.0619,9.0947,8.9635,9.0209,6639600.0
2010-05-18 10:30:00,11.0,11.06,10.99,11.06,4227600.0,9.0209,9.0701,9.0127,9.0701,4227600.0
2010-05-18 11:00:00,11.05,11.15,11.02,11.04,3900000.0,9.0619,9.1439,9.0373,9.0537,3900000.0
2010-05-18 11:30:00,11.04,11.1,10.97,10.97,3905600.0,9.0537,9.1029,8.9963,8.9963,3905600.0
2010-05-18 12:00:00,10.98,11.0,10.84,10.88,4411200.0,9.0045,9.0209,8.8897,8.9225,4411200.0
2010-05-18 12:30:00,10.88,10.91,10.8,10.84,4378800.0,8.9225,8.9471,8.8569,8.8897,4378800.0
2010-05-18 13:00:00,10.84,10.92,10.82,10.9,2438000.0,8.8897,8.9553,8.8733,8.9389,2438000.0
2010-05-18 13:30:00,10.9,10.93,10.85,10.87,1951600.0,8.9389,8.9635,8.8979,8.9143,1951600.0
2010-05-18 14:00:00,10.86,10.9,10.83,10.9,2473200.0,8.9061,8.9389,8.8815,8.9389,2473200.0
2010-05-18 14:30:00,10.9,10.91,10.86,10.89,2565600.0,8.9389,8.9471,8.9061,8.9307,2565600.0
2010-05-18 15:00:00,10.88,10.96,10.86,10.89,3082800.0,8.9225,8.9881,8.9061,8.9307,3082800.0
2010-05-18 15:30:00,10.89,10.94,10.85,10.93,6000000.0,8.9307,8.9717,8.8979,8.9635,6000000.0
2010-05-19 09:30:00,10.78,10.9,10.75,10.81,2802400.0,8.8405,8.9389,8.8159,8.8651,2802400.0
2010-05-19 10:00:00,10.81,10.81,10.6,10.65,4167200.0,8.8651,8.8651,8.6929,8.7339,4167200.0
2010-05-19 10:30:00,10.65,10.79,10.65,10.76,3140400.0,8.7339,8.8487,8.7339,8.8241,3140400.0
2010-05-19 11:00:00,10.76,10.77,10.68,10.7,1957200.0,8.8241,8.8323,8.7585,8.7749,1957200.0
2010-05-19 11:30:00,10.7,10.72,10.65,10.7,1982000.0,8.7749,8.7913,8.7339,8.7749,1982000.0
2010-05-19 12:00:00,10.7,10.79,10.68,10.77,1458000.0,8.7749,8.8487,8.7585,8.8323,1458000.0
2010-05-19 12:30:00,10.77,10.82,10.75,10.82,1705200.0,8.8323,8.8733,8.8159,8.8733,1705200.0
2010-05-19 13:00:00,10.82,10.82,10.76,10.78,1287600.0,8.8733,8.8733,8.8241,8.8405,1287600.0
2010-05-19 13:30:00,10.78,10.86,10.77,10.83,1586000.0,8.8405,8.9061,8.8323,8.8815,1586000.0
2010-05-19 14:00:00,10.83,10.87,10.79,10.81,2038800.0,8.8815,8.9143,8.8487,8.8651,2038800.0
2010-05-19 14:30:00,10.81,10.83,10.78,10.79,1402000.0,8.8651,8.8815,8.8405,8.8487,1402000.0
2010-05-19 15:00:00,10.79,10.81,10.74,10.79,1688400.0,8.8487,8.8651,8.8077,8.8487,1688400.0
2010-05-19 15:30:00,10.79,10.85,10.77,10.8,5041600.0,8.8487,8.8979,8.8323,8.8569,5041600.0
2010-05-20 09:30:00,10.53,10.78,10.53,10.76,2162800.0,8.6355,8.8405,8.6355,8.8241,2162800.0
2010-05-20 10:00:00,10.76,10.84,10.72,10.77,3706800.0,8.8241,8.8897,8.7913,8.8323,3706800.0
2010-05-20 10:30:00,10.77,10.85,10.74,10.79,1835600.0,8.8323,8.8979,8.8077,8.8487,1835600.0
2010-05-20 11:00:00,10.79,10.93,10.78,10.92,3140400.0,8.8487,8.9635,8.8405,8.9553,3140400.0
2010-05-20 11:30:00,10.92,10.94,10.89,10.91,1836800.0,8.9553,8.9717,8.9307,8.9471,1836800.0
2010-05-20 12:00:00,10.91,10.93,10.88,10.9,1944000.0,8.9471,8.9635,8.9225,8.9389,1944000.0
2010-05-20 12:30:00,10.9,10.9,10.83,10.83,2438000.0,8.9389,8.9389,8.8815,8.8815,2438000.0
2010-05-20 13:00:00,10.83,10.99,10.81,10.96,2859200.0,8.8815,9.0127,8.8651,8.9881,2859200.0
2010-05-20 13:30:00,10.96,11.0,10.93,10.95,2220400.0,8.9881,9.0209,8.9635,8.9799,2220400.0
2010-05-20 14:00:00,10.95,11.04,10.89,11.01,2877200.0,8.9799,9.0537,8.9307,9.0291,2877200.0
2010-05-20 14:30:00,11.01,11.15,11.0,11.03,5070000.0,9.0291,9.1439,9.0209,9.0455,5070000.0
2010-05-20 15:00:00,11.03,11.07,10.99,11.03,3084000.0,9.0455,9.0783,9.0127,9.0455,3084000.0
2010-05-20 15:30:00,11.03,11.05,10.88,10.88,6330000.0,9.0455,9.0619,8.9225,8.9225,6330000.0
2010-05-21 09:30:00,10.71,11.03,10.63,10.95,6066400.0,8.7831,9.0455,8.7175,8.9799,6066400.0
2010-05-21 10:00:00,10.95,11.04,10.9,10.91,2739200.0,8.9799,9.0537,8.9389,8.9471,2739200.0
2010-05-21 10:30:00,10.91,11.02,10.9,11.0,1979600.0,8.9471,9.0373,8.9389,9.0209,1979600.0
2010-05-21 11:00:00,11.0,11.04,10.97,10.99,1539200.0,9.0209,9.0537,8.9963,9.0127,1539200.0
2010-05-21 11:30:00,10.98,11.09,10.96,11.04,1411600.0,9.0045,9.0947,8.9881,9.0537,1411600.0
2010-05-21 12:00:00,11.04,11.04,10.98,11.02,1275200.0,9.0537,9.0537,9.0045,9.0373,1275200.0
2010-05-21 12:30:00,11.02,11.03,10.95,10.97,1289600.0,9.0373,9.0455,8.9799,8.9963,1289600.0
2010-05-21 13:00:00,10.97,11.0,10.94,10.96,1868400.0,8.9963,9.0209,8.9717,8.9881,1868400.0
2010-05-21 13:30:00,10.96,10.99,10.94,10.97,1983600.0,8.9881,9.0127,8.9717,8.9963,1983600.0
2010-05-21 14:00:00,10.97,10.99,10.94,10.96,2352400.0,8.9963,9.0127,8.9717,8.9881,2352400.0
2010-05-21 14:30:00,10.96,10.97,10.89,10.94,1956000.0,8.9881,8.9963,8.9307,8.9717,1956000.0
2010-05-21 15:00:00,10.94,10.97,10.9,10.92,2261200.0,8.9717,8.9963,8.9389,8.9553,2261200.0
2010-05-21 15:30:00,10.93,11.0,10.89,11.0,4974000.0,8.9635,9.0209,8.9307,9.0209,4974000.0
2010-05-24 09:30:00,11.01,11.03,10.94,10.96,2328400.0,9.0291,9.0455,8.9717,8.9881,2328400.0
2010-05-24 10:00:00,10.97,11.03,10.92,11.03,1375200.0,8.9963,9.0455,8.9553,9.0455,1375200.0
2010-05-24 10:30:00,11.03,11.06,10.99,11.0,1027200.0,9.0455,9.0701,9.0127,9.0209,1027200.0
2010-05-24 11:00:00,11.0,11.02,10.98,11.02,1440400.0,9.0209,9.0373,9.0045,9.0373,1440400.0
2010-05-24 11:30:00,11.02,11.08,11.01,11.06,738400.0,9.0373,9.0865,9.0291,9.0701,738400.0
2010-05-24 12:00:00,11.06,11.11,11.06,11.11,1528800.0,9.0701,9.1111,9.0701,9.1111,1528800.0
2010-05-24 12:30:00,11.11,11.13,11.1,11.13,2696800.0,9.1111,9.1275,9.1029,9.1275,2696800.0
2010-05-24 13:00:00,11.13,11.13,11.06,11.09,965600.0,9.1275,9.1275,9.0701,9.0947,965600.0
2010-05-24 13:30:00,11.08,11.09,11.04,11.06,1434400.0,9.0865,9.0947,9.0537,9.0701,1434400.0
2010-05-24 14:00:00,11.06,11.09,11.04,11.08,856400.0,9.0701,9.0947,9.0537,9.0865,856400.0
2010-05-24 14:30:00,11.08,11.09,11.04,11.06,1046400.0,9.0865,9.0947,9.0537,9.0701,1046400.0
2010-05-24 15:00:00,11.06,11.07,11.01,11.06,1193200.0,9.0701,9.0783,9.0291,9.0701,1193200.0
2010-05-24 15:30:00,11.06,11.09,10.98,10.99,3436400.0,9.0701,9.0947,9.0045,9.0127,3436400.0
2010-05-25 09:30:00,10.81,10.9,10.75,10.86,3028800.0,8.8651,8.9389,8.8159,8.9061,3028800.0
2010-05-25 10:00:00,10.86,10.97,10.86,10.9,2652000.0,8.9061,8.9963,8.9061,8.9389,2652000.0
2010-05-25 10:30:00,10.9,10.97,10.89,10.97,3765600.0,8.9389,8.9963,8.9307,8.9963,3765600.0
2010-05-25 11:00:00,10.97,11.09,10.97,11.07,3465600.0,8.9963,9.0947,8.9963,9.0783,3465600.0
2010-05-25 11:30:00,11.07,11.09,11.02,11.07,3493200.0,9.0783,9.0947,9.0373,9.0783,3493200.0
2010-05-25 12:00:00,11.07,11.13,11.06,11.06,1674400.0,9.0783,9.1275,9.0701,9.0701,1674400.0
2010-05-25 12:30:00,11.06,11.06,11.01,11.03,1359200.0,9.0701,9.0701,9.0291,9.0455,1359200.0
2010-05-25 13:00:00,11.03,11.08,11.01,11.08,4853200.0,9.0455,9.0865,9.0291,9.0865,4853200.0
2010-05-25 13:30:00,11.08,11.1,11.05,11.06,2068400.0,9.0865,9.1029,9.0619,9.0701,2068400.0
2010-05-25 14:00:00,11.05,11.16,11.04,11.13,2468800.0,9.0619,9.1521,9.0537,9.1275,2468800.0
2010-05-25 14:30:00,11.13,11.21,11.11,11.19,2353600.0,9.1275,9.1931,9.1111,9.1767,2353600.0
2010-05-25 15:00:00,11.19,11.3,11.18,11.29,5451200.0,9.1767,9.267,9.1685,9.2588,5451200.0
2010-05-25 15:30:00,11.29,11.35,11.29,11.35,6392400.0,9.2588,9.308,9.2588,9.308,6392400.0
2010-05-26 09:30:00,11.37,11.42,11.26,11.37,3300000.0,9.3244,9.3654,9.2341,9.3244,3300000.0
2010-05-26 10:00:00,11.37,11.43,11.35,11.35,2247200.0,9.3244,9.3736,9.308,9.308,2247200.0
2010-05-26 10:30:00,11.35,11.4,11.31,11.33,2339600.0,9.308,9.349,9.2752,9.2916,2339600.0
2010-05-26 11:00:00,11.33,11.33,11.27,11.27,2269200.0,9.2916,9.2916,9.2424,9.2424,2269200.0
2010-05-26 11:30:00,11.27,11.33,11.27,11.31,2436000.0,9.2424,9.2916,9.2424,9.2752,2436000.0
2010-05-26 12:00:00,11.31,11.33,11.24,11.28,2173600.0,9.2752,9.2916,9.2177,9.2506,2173600.0
2010-05-26 12:30:00,11.28,11.31,11.24,11.28,885600.0,9.2506,9.2752,9.2177,9.2506,885600.0
2010-05-26 13:00:00,11.29,11.29,11.25,11.26,787200.0,9.2588,9.2588,9.2259,9.2341,787200.0
2010-05-26 13:30:00,11.26,11.31,11.25,11.28,1165200.0,9.2341,9.2752,9.2259,9.2506,1165200.0
2010-05-26 14:00:00,11.28,11.3,11.23,11.25,1995600.0,9.2506,9.267,9.2095,9.2259,1995600.0
2010-05-26 14:30:00,11.25,11.26,11.18,11.2,1617200.0,9.2259,9.2341,9.1685,9.1849,1617200.0
2010-05-26 15:00:00,11.2,11.27,11.1,11.13,3731600.0,9.1849,9.2424,9.1029,9.1275,3731600.0
2010-05-26 15:30:00,11.13,11.17,11.08,11.12,5232000.0,9.1275,9.1603,9.0865,9.1193,5232000.0
2010-05-27 09:30:00,11.28,11.38,11.27,11.32,2645600.0,9.2506,9.3326,9.2424,9.2834,2645600.0
2010-05-27 10:00:00,11.32,11.37,11.29,11.36,1788800.0,9.2834,9.3244,9.2588,9.3162,1788800.0
2010-05-27 10:30:00,11.36,11.38,11.32,11.34,1239600.0,9.3162,9.3326,9.2834,9.2998,1239600.0
2010-05-27 11:00:00,11.33,11.41,11.33,11.4,1784400.0,9.2916,9.3572,9.2916,9.349,1784400.0
2010-05-27 11:30:00,11.4,11.41,11.37,11.41,1124000.0,9.349,9.3572,9.3244,9.3572,1124000.0
2010-05-27 12:00:00,11.41,11.45,11.38,11.39,1327600.0,9.3572,9.39,9.3326,9.3408,1327600.0
2010-05-27 12:30:00,11.39,11.39,11.36,11.38,800000.0,9.3408,9.3408,9.3162,9.3326,800000.0
2010-05-27 13:00:00,11.38,11.4,11.35,11.38,895600.0,9.3326,9.349,9.308,9.3326,895600.0
2010-05-27 13:30:00,11.38,11.41,11.37,11.38,1221200.0,9.3326,9.3572,9.3244,9.3326,1221200.0
2010-05-27 14:00:00,11.38,11.46,11.37,11.44,1150400.0,9.3326,9.3982,9.3244,9.3818,1150400.0
2010-05-27 14:30:00,11.44,11.46,11.42,11.44,1781200.0,9.3818,9.3982,9.3654,9.3818,1781200.0
2010-05-27 15:00:00,11.44,11.47,11.43,11.44,1839600.0,9.3818,9.4064,9.3736,9.3818,1839600.0
2010-05-27 15:30:00,11.44,11.51,11.43,11.51,4714400.0,9.3818,9.4392,9.3736,9.4392,4714400.0
2010-05-28 09:30:00,11.51,11.54,11.38,11.45,1392800.0,9.4392,9.4638,9.3326,9.39,1392800.0
2010-05-28 10:00:00,11.45,11.54,11.45,11.49,1459600.0,9.39,9.4638,9.39,9.4228,1459600.0
2010-05-28 10:30:00,11.49,11.53,11.41,11.43,1176800.0,9.4228,9.4556,9.3572,9.3736,1176800.0
2010-05-28 11:00:00,11.43,11.46,11.41,11.43,1261200.0,9.3736,9.3982,9.3572,9.3736,1261200.0
2010-05-28 11:30:00,11.43,11.45,11.41,11.43,585200.0,9.3736,9.39,9.3572,9.3736,585200.0
2010-05-28 12:00:00,11.43,11.47,11.42,11.45,820800.0,9.3736,9.4064,9.3654,9.39,820800.0
2010-05-28 12:30:00,11.45,11.46,11.33,11.38,1309600.0,9.39,9.3982,9.2916,9.3326,1309600.0
2010-05-28 13:00:00,11.38,11.4,11.35,11.37,693200.0,9.3326,9.349,9.308,9.3244,693200.0
2010-05-28 13:30:00,11.37,11.38,11.32,11.34,527600.0,9.3244,9.3326,9.2834,9.2998,527600.0
2010-05-28 14:00:00,11.34,11.35,11.29,11.34,795600.0,9.2998,9.308,9.2588,9.2998,795600.0
2010-05-28 14:30:00,11.34,11.45,11.33,11.44,1212800.0,9.2998,9.39,9.2916,9.3818,1212800.0
2010-05-28 15:00:00,11.43,11.45,11.4,11.45,1367200.0,9.3736,9.39,9.349,9.39,1367200.0
2010-05-28 15:30:00,11.45,11.46,11.35,11.36,2951600.0,9.39,9.3982,9.308,9.3162,2951600.0
2010-06-01 09:30:00,11.34,11.39,11.24,11.29,1325600.0,9.2998,9.3408,9.2177,9.2588,1325600.0
2010-06-01 10:00:00,11.3,11.45,11.3,11.43,916800.0,9.267,9.39,9.267,9.3736,916800.0
2010-06-01 10:30:00,11.43,11.47,11.4,11.41,1039200.0,9.3736,9.4064,9.349,9.3572,1039200.0
2010-06-01 11:00:00,11.41,11.41,11.34,11.37,805200.0,9.3572,9.3572,9.2998,9.3244,805200.0
2010-06-01 11:30:00,11.37,11.38,11.31,11.32,682000.0,9.3244,9.3326,9.2752,9.2834,682000.0
2010-06-01 12:00:00,11.32,11.38,11.31,11.36,840000.0,9.2834,9.3326,9.2752,9.3162,840000.0
2010-06-01 12:30:00,11.36,11.38,11.32,11.32,972800.0,9.3162,9.3326,9.2834,9.2834,972800.0
2010-06-01 13:00:00,11.32,11.4,11.32,11.39,752800.0,9.2834,9.349,9.2834,9.3408,752800.0
2010-06-01 13:30:00,11.39,11.42,11.37,11.38,810000.0,9.3408,9.3654,9.3244,9.3326,810000.0
2010-06-01 14:00:00,11.38,11.38,11.32,11.37,1305200.0,9.3326,9.3326,9.2834,9.3244,1305200.0
2010-06-01 14:30:00,11.37,11.39,11.32,11.35,1449600.0,9.3244,9.3408,9.2834,9.308,1449600.0
2010-06-01 15:00:00,11.35,11.36,11.29,11.33,2505200.0,9.308,9.3162,9.2588,9.2916,2505200.0
2010-06-01 15:30:00,11.33,11.4,11.28,11.32,7383600.0,9.2916,9.349,9.2506,9.2834,7383600.0
2010-06-02 09:30:00,11.34,11.34,11.2,11.24,2130400.0,9.2998,9.2998,9.1849,9.2177,2130400.0
2010-06-02 10:00:00,11.24,11.29,11.22,11.25,1350000.0,9.2177,9.2588,9.2013,9.2259,1350000.0
2010-06-02 10:30:00,11.25,11.28,11.22,11.24,1394400.0,9.2259,9.2506,9.2013,9.2177,1394400.0
2010-06-02 11:00:00,11.24,11.26,11.19,11.21,2298400.0,9.2177,9.2341,9.1767,9.1931,2298400.0
2010-06-02 11:30:00,11.2,11.29,11.2,11.28,1203200.0,9.1849,9.2588,9.1849,9.2506,1203200.0
2010-06-02 12:00:00,11.28,11.31,11.28,11.31,1335600.0,9.2506,9.2752,9.2506,9.2752,1335600.0
2010-06-02 12:30:00,11.3,11.35,11.3,11.34,904800.0,9.267,9.308,9.267,9.2998,904800.0
2010-06-02 13:00:00,11.35,11.38,11.34,11.37,1080800.0,9.308,9.3326,9.2998,9.3244,1080800.0
2010-06-02 13:30:00,11.36,11.39,11.36,11.37,805200.0,9.3162,9.3408,9.3162,9.3244,805200.0
2010-06-02 14:00:00,11.37,11.4,11.37,11.38,1340000.0,9.3244,9.349,9.3244,9.3326,1340000.0
2010-06-02 14:30:00,11.38,11.48,11.37,11.46,1470400.0,9.3326,9.4146,9.3244,9.3982,1470400.0
2010-06-02 15:00:00,11.46,11.51,11.45,11.51,1750800.0,9.3982,9.4392,9.39,9.4392,1750800.0
2010-06-02 15:30:00,11.51,11.53,11.45,11.52,4193200.0,9.4392,9.4556,9.39,9.4474,4193200.0
2010-06-03 09:30:00,11.72,11.84,11.63,11.81,3943600.0,9.6114,9.7098,9.5376,9.6852,3943600.0
2010-06-03 10:00:00,11.82,11.82,11.73,11.76,1480400.0,9.6934,9.6934,9.6196,9.6442,1480400.0
2010-06-03 10:30:00,11.76,11.76,11.65,11.7,1886400.0,9.6442,9.6442,9.554,9.595,1886400.0
2010-06-03 11:00:00,11.7,11.73,11.66,11.66,868000.0,9.595,9.6196,9.5622,9.5622,868000.0
2010-06-03 11:30:00,11.66,11.69,11.65,11.66,889600.0,9.5622,9.5868,9.554,9.5622,889600.0
2010-06-03 12:00:00,11.66,11.66,11.6,11.6,1105600.0,9.5622,9.5622,9.513,9.513,1105600.0
2010-06-03 12:30:00,11.6,11.62,11.58,11.58,976400.0,9.513,9.5294,9.4966,9.4966,976400.0
2010-06-03 13:00:00,11.58,11.6,11.52,11.53,1428800.0,9.4966,9.513,9.4474,9.4556,1428800.0
2010-06-03 13:30:00,11.53,11.56,11.52,11.53,1530000.0,9.4556,9.4802,9.4474,9.4556,1530000.0
2010-06-03 14:00:00,11.53,11.59,11.53,11.57,1242400.0,9.4556,9.5048,9.4556,9.4884,1242400.0
2010-06-03 14:30:00,11.56,11.59,11.55,11.58,1617600.0,9.4802,9.5048,9.472,9.4966,1617600.0
2010-06-03 15:00:00,11.58,11.6,11.55,11.58,2407600.0,9.4966,9.513,9.472,9.4966,2407600.0
2010-06-03 15:30:00,11.58,11.62,11.55,11.58,4451600.0,9.4966,9.5294,9.472,9.4966,4451600.0
2010-06-04 09:30:00,11.44,11.49,11.38,11.39,1226000.0,9.3818,9.4228,9.3326,9.3408,1226000.0
2010-06-04 10:00:00,11.39,11.42,11.34,11.35,1167200.0,9.3408,9.3654,9.2998,9.308,1167200.0
2010-06-04 10:30:00,11.35,11.38,11.28,11.29,1169200.0,9.308,9.3326,9.2506,9.2588,1169200.0
2010-06-04 11:00:00,11.29,11.31,11.24,11.26,1160800.0,9.2588,9.2752,9.2177,9.2341,1160800.0
2010-06-04 11:30:00,11.26,11.32,11.25,11.25,580400.0,9.2341,9.2834,9.2259,9.2259,580400.0
2010-06-04 12:00:00,11.25,11.25,11.19,11.22,1176000.0,9.2259,9.2259,9.1767,9.2013,1176000.0
2010-06-04 12:30:00,11.22,11.23,11.17,11.19,1175600.0,9.2013,9.2095,9.1603,9.1767,1175600.0
2010-06-04 13:00:00,11.2,11.24,11.16,11.18,1128800.0,9.1849,9.2177,9.1521,9.1685,1128800.0
2010-06-04 13:30:00,11.18,11.2,11.15,11.16,592800.0,9.1685,9.1849,9.1439,9.1521,592800.0
2010-06-04 14:00:00,11.16,11.19,11.13,11.16,935600.0,9.1521,9.1767,9.1275,9.1521,935600.0
2010-06-04 14:30:00,11.17,11.19,11.09,11.13,1601600.0,9.1603,9.1767,9.0947,9.1275,1601600.0
2010-06-04 15:00:00,11.13,11.2,11.13,11.14,2271600.0,9.1275,9.1849,9.1275,9.1357,2271600.0
2010-06-04 15:30:00,11.14,11.17,11.1,11.13,5229200.0,9.1357,9.1603,9.1029,9.1275,5229200.0
2010-06-07 09:30:00,11.2,11.22,11.1,11.2,1275200.0,9.1849,9.2013,9.1029,9.1849,1275200.0
2010-06-07 10:00:00,11.2,11.27,11.17,11.19,1225600.0,9.1849,9.2424,9.1603,9.1767,1225600.0
2010-06-07 10:30:00,11.19,11.19,11.06,11.08,1219200.0,9.1767,9.1767,9.0701,9.0865,1219200.0
2010-06-07 11:00:00,11.08,11.12,11.05,11.11,1002400.0,9.0865,9.1193,9.0619,9.1111,1002400.0
2010-06-07 11:30:00,11.1,11.16,11.09,11.16,846800.0,9.1029,9.1521,9.0947,9.1521,846800.0
2010-06-07 12:00:00,11.15,11.2,11.15,11.17,810400.0,9.1439,9.1849,9.1439,9.1603,810400.0
2010-06-07 12:30:00,11.17,11.21,11.16,11.2,688800.0,9.1603,9.1931,9.1521,9.1849,688800.0
2010-06-07 13:00:00,11.2,11.22,11.18,11.22,643600.0,9.1849,9.2013,9.1685,9.2013,643600.0
2010-06-07 13:30:00,11.22,11.23,11.14,11.16,770400.0,9.2013,9.2095,9.1357,9.1521,770400.0
2010-06-07 14:00:00,11.16,11.18,11.11,11.13,1028800.0,9.1521,9.1685,9.1111,9.1275,1028800.0
2010-06-07 14:30:00,11.13,11.14,11.06,11.07,1340800.0,9.1275,9.1357,9.0701,9.0783,1340800.0
2010-06-07 15:00:00,11.07,11.11,11.02,11.02,3000000.0,9.0783,9.1111,9.0373,9.0373,3000000.0
2010-06-07 15:30:00,11.02,11.04,10.98,10.99,4061200.0,9.0373,9.0537,9.0045,9.0127,4061200.0
2010-06-08 09:30:00,10.97,11.09,10.92,10.97,1218400.0,8.9963,9.0947,8.9553,8.9963,1218400.0
2010-06-08 10:00:00,10.97,11.04,10.94,10.98,1161600.0,8.9963,9.0537,8.9717,9.0045,1161600.0
2010-06-08 10:30:00,10.98,11.0,10.92,10.99,1174800.0,9.0045,9.0209,8.9553,9.0127,1174800.0
2010-06-08 11:00:00,10.99,11.02,10.91,10.99,1145200.0,9.0127,9.0373,8.9471,9.0127,1145200.0
2010-06-08 11:30:00,10.99,11.13,10.99,11.1,1238000.0,9.0127,9.1275,9.0127,9.1029,1238000.0
2010-06-08 12:00:00,11.1,11.12,11.07,11.09,787600.0,9.1029,9.1193,9.0783,9.0947,787600.0
2010-06-08 12:30:00,11.09,11.13,11.09,11.11,930800.0,9.0947,9.1275,9.0947,9.1111,930800.0
2010-06-08 13:00:00,11.11,11.13,11.07,11.08,794000.0,9.1111,9.1275,9.0783,9.0865,794000.0
2010-06-08 13:30:00,11.08,11.08,11.0,11.04,1092400.0,9.0865,9.0865,9.0209,9.0537,1092400.0
2010-06-08 14:00:00,11.04,11.11,11.02,11.09,1128000.0,9.0537,9.1111,9.0373,9.0947,1128000.0
2010-06-08 14:30:00,11.09,11.13,11.08,11.08,1046000.0,9.0947,9.1275,9.0865,9.0865,1046000.0
2010-06-08 15:00:00,11.09,11.17,11.06,11.17,1969200.0,9.0947,9.1603,9.0701,9.1603,1969200.0
2010-06-08 15:30:00,11.16,11.21,11.15,11.2,3890000.0,9.1521,9.1931,9.1439,9.1849,3890000.0
2010-06-09 09:30:00,11.24,11.49,11.23,11.43,2880000.0,9.2177,9.4228,9.2095,9.3736,2880000.0
2010-06-09 10:00:00,11.43,11.47,11.37,11.4,1422000.0,9.3736,9.4064,9.3244,9.349,1422000.0
2010-06-09 10:30:00,11.4,11.47,11.38,11.47,1438800.0,9.349,9.4064,9.3326,9.4064,1438800.0
2010-06-09 11:00:00,11.47,11.49,11.44,11.47,1446800.0,9.4064,9.4228,9.3818,9.4064,1446800.0
2010-06-09 11:30:00,11.47,11.48,11.43,11.43,1022400.0,9.4064,9.4146,9.3736,9.3736,1022400.0
2010-06-09 12:00:00,11.43,11.45,11.41,11.43,584800.0,9.3736,9.39,9.3572,9.3736,584800.0
2010-06-09 12:30:00,11.43,11.44,11.4,11.41,959600.0,9.3736,9.3818,9.349,9.3572,959600.0
2010-06-09 13:00:00,11.41,11.45,11.4,11.44,715600.0,9.3572,9.39,9.349,9.3818,715600.0
2010-06-09 13:30:00,11.44,11.44,11.39,11.42,1246400.0,9.3818,9.3818,9.3408,9.3654,1246400.0
2010-06-09 14:00:00,11.42,11.43,11.36,11.41,999600.0,9.3654,9.3736,9.3162,9.3572,999600.0
2010-06-09 14:30:00,11.4,11.41,11.3,11.3,993600.0,9.349,9.3572,9.267,9.267,993600.0
2010-06-09 15:00:00,11.3,11.33,11.25,11.3,1699200.0,9.267,9.2916,9.2259,9.267,1699200.0
2010-06-09 15:30:00,11.3,11.3,11.21,11.26,3832400.0,9.267,9.267,9.1931,9.2341,3832400.0
2010-06-10 09:30:00,11.38,11.49,11.34,11.49,1320400.0,9.3326,9.4228,9.2998,9.4228,1320400.0
2010-06-10 10:00:00,11.49,11.53,11.43,11.45,1320400.0,9.4228,9.4556,9.3736,9.39,1320400.0
2010-06-10 10:30:00,11.45,11.51,11.45,11.49,1101600.0,9.39,9.4392,9.39,9.4228,1101600.0
2010-06-10 11:00:00,11.5,11.55,11.49,11.53,971600.0,9.431,9.472,9.4228,9.4556,971600.0
2010-06-10 11:30:00,11.53,11.54,11.45,11.49,1122800.0,9.4556,9.4638,9.39,9.4228,1122800.0
2010-06-10 12:00:00,11.49,11.49,11.42,11.45,658000.0,9.4228,9.4228,9.3654,9.39,658000.0
2010-06-10 12:30:00,11.45,11.46,11.4,11.43,634000.0,9.39,9.3982,9.349,9.3736,634000.0
2010-06-10 13:00:00,11.43,11.45,11.4,11.44,1058400.0,9.3736,9.39,9.349,9.3818,1058400.0
2010-06-10 13:30:00,11.44,11.46,11.44,11.45,970000.0,9.3818,9.3982,9.3818,9.39,970000.0
2010-06-10 14:00:00,11.45,11.46,11.41,11.45,754800.0,9.39,9.3982,9.3572,9.39,754800.0
2010-06-10 14:30:00,11.45,11.53,11.45,11.52,1423600.0,9.39,9.4556,9.39,9.4474,1423600.0
2010-06-10 15:00:00,11.53,11.57,11.49,11.54,1838800.0,9.4556,9.4884,9.4228,9.4638,1838800.0
2010-06-10 15:30:00,11.54,11.57,11.53,11.56,2934000.0,9.4638,9.4884,9.4556,9.4802,2934000.0
2010-06-11 09:30:00,11.42,11.55,11.4,11.53,1306000.0,9.3654,9.472,9.349,9.4556,1306000.0
2010-06-11 10:00:00,11.53,11.6,11.5,11.51,1297600.0,9.4556,9.513,9.431,9.4392,1297600.0
2010-06-11 10:30:00,11.51,11.54,11.47,11.47,676400.0,9.4392,9.4638,9.4064,9.4064,676400.0
2010-06-11 11:00:00,11.47,11.47,11.42,11.44,803200.0,9.4064,9.4064,9.3654,9.3818,803200.0
2010-06-11 11:30:00,11.44,11.47,11.43,11.47,616000.0,9.3818,9.4064,9.3736,9.4064,616000.0
2010-06-11 12:00:00,11.46,11.47,11.42,11.43,535600.0,9.3982,9.4064,9.3654,9.3736,535600.0
2010-06-11 12:30:00,11.42,11.43,11.39,11.42,570800.0,9.3654,9.3736,9.3408,9.3654,570800.0
2010-06-11 13:00:00,11.42,11.47,11.42,11.47,458800.0,9.3654,9.4064,9.3654,9.4064,458800.0
2010-06-11 13:30:00,11.46,11.47,11.41,11.43,681600.0,9.3982,9.4064,9.3572,9.3736,681600.0
2010-06-11 14:00:00,11.42,11.44,11.38,11.38,785600.0,9.3654,9.3818,9.3326,9.3326,785600.0
2010-06-11 14:30:00,11.39,11.44,11.38,11.4,892400.0,9.3408,9.3818,9.3326,9.349,892400.0
2010-06-11 15:00:00,11.4,11.44,11.4,11.42,1214400.0,9.349,9.3818,9.349,9.3654,1214400.0
2010-06-11 15:30:00,11.42,11.52,11.42,11.51,2170000.0,9.3654,9.4474,9.3654,9.4392,2170000.0
2010-06-14 09:30:00,11.56,11.59,11.42,11.52,1347200.0,9.4802,9.5048,9.3654,9.4474,1347200.0
2010-06-14 10:00:00,11.52,11.58,11.52,11.56,1132800.0,9.4474,9.4966,9.4474,9.4802,1132800.0
2010-06-14 10:30:00,11.57,11.61,11.53,11.6,1172800.0,9.4884,9.5212,9.4556,9.513,1172800.0
2010-06-14 11:00:00,11.6,11.65,11.59,11.61,1085200.0,9.513,9.554,9.5048,9.5212,1085200.0
2010-06-14 11:30:00,11.61,11.63,11.59,11.6,507200.0,9.5212,9.5376,9.5048,9.513,507200.0
2010-06-14 12:00:00,11.6,11.63,11.59,11.62,777600.0,9.513,9.5376,9.5048,9.5294,777600.0
2010-06-14 12:30:00,11.62,11.63,11.54,11.54,928400.0,9.5294,9.5376,9.4638,9.4638,928400.0
2010-06-14 13:00:00,11.54,11.58,11.52,11.56,890400.0,9.4638,9.4966,9.4474,9.4802,890400.0
2010-06-14 13:30:00,11.56,11.59,11.53,11.54,841600.0,9.4802,9.5048,9.4556,9.4638,841600.0
2010-06-14 14:00:00,11.53,11.56,11.51,11.53,1041200.0,9.4556,9.4802,9.4392,9.4556,1041200.0
2010-06-14 14:30:00,11.53,11.58,11.5,11.56,1040400.0,9.4556,9.4966,9.431,9.4802,1040400.0
2010-06-14 15:00:00,11.56,11.58,11.54,11.57,1048400.0,9.4802,9.4966,9.4638,9.4884,1048400.0
2010-06-14 15:30:00,11.57,11.57,11.51,11.52,2600800.0,9.4884,9.4884,9.4392,9.4474,2600800.0
2010-06-15 09:30:00,11.53,11.62,11.5,11.57,1077600.0,9.4556,9.5294,9.431,9.4884,1077600.0
2010-06-15 10:00:00,11.56,11.56,11.47,11.51,1122800.0,9.4802,9.4802,9.4064,9.4392,1122800.0
2010-06-15 10:30:00,11.51,11.56,11.5,11.55,619200.0,9.4392,9.4802,9.431,9.472,619200.0
2010-06-15 11:00:00,11.55,11.57,11.49,11.5,663200.0,9.472,9.4884,9.4228,9.431,663200.0
2010-06-15 11:30:00,11.49,11.52,11.47,11.5,998400.0,9.4228,9.4474,9.4064,9.431,998400.0
2010-06-15 12:00:00,11.5,11.54,11.49,11.51,608800.0,9.431,9.4638,9.4228,9.4392,608800.0
2010-06-15 12:30:00,11.51,11.52,11.48,11.5,703600.0,9.4392,9.4474,9.4146,9.431,703600.0
2010-06-15 13:00:00,11.51,11.56,11.49,11.54,834000.0,9.4392,9.4802,9.4228,9.4638,834000.0
2010-06-15 13:30:00,11.54,11.57,11.53,11.57,472800.0,9.4638,9.4884,9.4556,9.4884,472800.0
2010-06-15 14:00:00,11.57,11.63,11.57,11.61,1001600.0,9.4884,9.5376,9.4884,9.5212,1001600.0
2010-06-15 14:30:00,11.61,11.61,11.57,11.59,956400.0,9.5212,9.5212,9.4884,9.5048,956400.0
2010-06-15 15:00:00,11.59,11.6,11.56,11.59,2318400.0,9.5048,9.513,9.4802,9.5048,2318400.0
2010-06-15 15:30:00,11.59,11.65,11.59,11.65,2797200.0,9.5048,9.554,9.5048,9.554,2797200.0
2010-06-16 09:30:00,11.61,11.69,11.59,11.66,1058400.0,9.5212,9.5868,9.5048,9.5622,1058400.0
2010-06-16 10:00:00,11.66,11.67,11.53,11.54,1053600.0,9.5622,9.5704,9.4556,9.4638,1053600.0
2010-06-16 10:30:00,11.54,11.57,11.52,11.55,738400.0,9.4638,9.4884,9.4474,9.472,738400.0
2010-06-16 11:00:00,11.55,11.6,11.53,11.58,640400.0,9.472,9.513,9.4556,9.4966,640400.0
2010-06-16 11:30:00,11.58,11.58,11.53,11.55,549600.0,9.4966,9.4966,9.4556,9.472,549600.0
2010-06-16 12:00:00,11.55,11.6,11.55,11.58,744800.0,9.472,9.513,9.472,9.4966,744800.0
2010-06-16 12:30:00,11.58,11.58,11.54,11.56,581200.0,9.4966,9.4966,9.4638,9.4802,581200.0
2010-06-16 13:00:00,11.55,11.58,11.54,11.57,565600.0,9.472,9.4966,9.4638,9.4884,565600.0
2010-06-16 13:30:00,11.57,11.62,11.56,11.61,592400.0,9.4884,9.5294,9.4802,9.5212,592400.0
2010-06-16 14:00:00,11.61,11.64,11.61,11.61,456800.0,9.5212,9.5458,9.5212,9.5212,456800.0
2010-06-16 14:30:00,11.61,11.63,11.56,11.58,745600.0,9.5212,9.5376,9.4802,9.4966,745600.0
2010-06-16 15:00:00,11.58,11.6,11.54,11.55,1022000.0,9.4966,9.513,9.4638,9.472,1022000.0
2010-06-16 15:30:00,11.55,11.59,11.54,11.58,2433600.0,9.472,9.5048,9.4638,9.4966,2433600.0
2010-06-17 09:30:00,11.58,11.58,11.49,11.5,1370400.0,9.4966,9.4966,9.4228,9.431,1370400.0
2010-06-17 10:00:00,11.5,11.5,11.39,11.42,951600.0,9.431,9.431,9.3408,9.3654,951600.0
2010-06-17 10:30:00,11.42,11.42,11.38,11.4,894400.0,9.3654,9.3654,9.3326,9.349,894400.0
2010-06-17 11:00:00,11.4,11.44,11.4,11.4,882400.0,9.349,9.3818,9.349,9.349,882400.0
2010-06-17 11:30:00,11.4,11.46,11.4,11.44,648800.0,9.349,9.3982,9.349,9.3818,648800.0
2010-06-17 12:00:00,11.44,11.47,11.41,11.43,531200.0,9.3818,9.4064,9.3572,9.3736,531200.0
2010-06-17 12:30:00,11.43,11.45,11.41,11.44,476000.0,9.3736,9.39,9.3572,9.3818,476000.0
2010-06-17 13:00:00,11.43,11.44,11.4,11.42,623600.0,9.3736,9.3818,9.349,9.3654,623600.0
2010-06-17 13:30:00,11.41,11.42,11.39,11.41,1102400.0,9.3572,9.3654,9.3408,9.3572,1102400.0
2010-06-17 14:00:00,11.42,11.43,11.4,11.41,818000.0,9.3654,9.3736,9.349,9.3572,818000.0
2010-06-17 14:30:00,11.41,11.43,11.38,11.4,905600.0,9.3572,9.3736,9.3326,9.349,905600.0
2010-06-17 15:00:00,11.4,11.41,11.37,11.38,1690400.0,9.349,9.3572,9.3244,9.3326,1690400.0
2010-06-17 15:30:00,11.38,11.48,11.38,11.48,3166400.0,9.3326,9.4146,9.3326,9.4146,3166400.0
2010-06-18 09:30:00,11.49,11.56,11.44,11.45,4015600.0,9.4228,9.4802,9.3818,9.39,4015600.0
2010-06-18 10:00:00,11.45,11.6,11.45,11.58,1301200.0,9.39,9.513,9.39,9.4966,1301200.0
2010-06-18 10:30:00,11.58,11.64,11.57,11.64,924000.0,9.4966,9.5458,9.4884,9.5458,924000.0
2010-06-18 11:00:00,11.64,11.67,11.61,11.65,1544800.0,9.5458,9.5704,9.5212,9.554,1544800.0
2010-06-18 11:30:00,11.65,11.65,11.58,11.6,536000.0,9.554,9.554,9.4966,9.513,536000.0
2010-06-18 12:00:00,11.6,11.63,11.56,11.57,968800.0,9.513,9.5376,9.4802,9.4884,968800.0
2010-06-18 12:30:00,11.57,11.58,11.54,11.55,738800.0,9.4884,9.4966,9.4638,9.472,738800.0
2010-06-18 13:00:00,11.54,11.58,11.52,11.54,662400.0,9.4638,9.4966,9.4474,9.4638,662400.0
2010-06-18 13:30:00,11.54,11.57,11.51,11.51,975600.0,9.4638,9.4884,9.4392,9.4392,975600.0
2010-06-18 14:00:00,11.51,11.54,11.51,11.53,712400.0,9.4392,9.4638,9.4392,9.4556,712400.0
2010-06-18 14:30:00,11.53,11.53,11.49,11.5,934000.0,9.4556,9.4556,9.4228,9.431,934000.0
2010-06-18 15:00:00,11.5,11.51,11.48,11.5,1081200.0,9.431,9.4392,9.4146,9.431,1081200.0
2010-06-18 15:30:00,11.5,11.52,11.49,11.49,3684000.0,9.431,9.4474,9.4228,9.4228,3684000.0
2010-06-21 09:30:00,11.55,11.58,11.43,11.47,2195200.0,9.472,9.4966,9.3736,9.4064,2195200.0
2010-06-21 10:00:00,11.46,11.5,11.45,11.45,922400.0,9.3982,9.431,9.39,9.39,922400.0
2010-06-21 10:30:00,11.45,11.47,11.38,11.39,865600.0,9.39,9.4064,9.3326,9.3408,865600.0
2010-06-21 11:00:00,11.39,11.43,11.37,11.42,1007600.0,9.3408,9.3736,9.3244,9.3654,1007600.0
2010-06-21 11:30:00,11.42,11.44,11.4,11.41,574000.0,9.3654,9.3818,9.349,9.3572,574000.0
2010-06-21 12:00:00,11.41,11.41,11.36,11.36,587200.0,9.3572,9.3572,9.3162,9.3162,587200.0
2010-06-21 12:30:00,11.36,11.37,11.33,11.35,672000.0,9.3162,9.3244,9.2916,9.308,672000.0
2010-06-21 13:00:00,11.35,11.39,11.34,11.38,1065600.0,9.308,9.3408,9.2998,9.3326,1065600.0
2010-06-21 13:30:00,11.38,11.39,11.33,11.36,579200.0,9.3326,9.3408,9.2916,9.3162,579200.0
2010-06-21 14:00:00,11.35,11.41,11.35,11.38,1077200.0,9.308,9.3572,9.308,9.3326,1077200.0
2010-06-21 14:30:00,11.38,11.38,11.33,11.33,1079200.0,9.3326,9.3326,9.2916,9.2916,1079200.0
2010-06-21 15:00:00,11.33,11.35,11.25,11.26,1461200.0,9.2916,9.308,9.2259,9.2341,1461200.0
2010-06-21 15:30:00,11.26,11.28,11.21,11.27,2898000.0,9.2341,9.2506,9.1931,9.2424,2898000.0
2010-06-22 09:30:00,11.29,11.42,11.25,11.37,1536400.0,9.2588,9.3654,9.2259,9.3244,1536400.0
2010-06-22 10:00:00,11.37,11.37,11.28,11.31,1346800.0,9.3244,9.3244,9.2506,9.2752,1346800.0
2010-06-22 10:30:00,11.31,11.33,11.24,11.31,976400.0,9.2752,9.2916,9.2177,9.2752,976400.0
2010-06-22 11:00:00,11.31,11.32,11.26,11.29,754400.0,9.2752,9.2834,9.2341,9.2588,754400.0
2010-06-22 11:30:00,11.29,11.37,11.29,11.32,688000.0,9.2588,9.3244,9.2588,9.2834,688000.0
2010-06-22 12:00:00,11.33,11.34,11.3,11.3,536800.0,9.2916,9.2998,9.267,9.267,536800.0
2010-06-22 12:30:00,11.3,11.31,11.28,11.31,413200.0,9.267,9.2752,9.2506,9.2752,413200.0
2010-06-22 13:00:00,11.31,11.33,11.27,11.28,569200.0,9.2752,9.2916,9.2424,9.2506,569200.0
2010-06-22 13:30:00,11.28,11.29,11.24,11.25,658400.0,9.2506,9.2588,9.2177,9.2259,658400.0
2010-06-22 14:00:00,11.25,11.25,11.18,11.2,756000.0,9.2259,9.2259,9.1685,9.1849,756000.0
2010-06-22 14:30:00,11.2,11.21,11.12,11.15,1438800.0,9.1849,9.1931,9.1193,9.1439,1438800.0
2010-06-22 15:00:00,11.15,11.19,11.13,11.14,1246400.0,9.1439,9.1767,9.1275,9.1357,1246400.0
2010-06-22 15:30:00,11.14,11.15,11.11,11.13,3301600.0,9.1357,9.1439,9.1111,9.1275,3301600.0
2010-06-23 09:30:00,11.09,11.19,11.06,11.18,1193600.0,9.0947,9.1767,9.0701,9.1685,1193600.0
2010-06-23 10:00:00,11.18,11.18,11.0,11.09,1884400.0,9.1685,9.1685,9.0209,9.0947,1884400.0
2010-06-23 10:30:00,11.09,11.15,11.07,11.13,673200.0,9.0947,9.1439,9.0783,9.1275,673200.0
2010-06-23 11:00:00,11.13,11.15,11.11,11.15,618800.0,9.1275,9.1439,9.1111,9.1439,618800.0
2010-06-23 11:30:00,11.15,11.15,11.12,11.13,560000.0,9.1439,9.1439,9.1193,9.1275,560000.0
2010-06-23 12:00:00,11.13,11.15,11.11,11.14,686800.0,9.1275,9.1439,9.1111,9.1357,686800.0
2010-06-23 12:30:00,11.14,11.16,11.12,11.16,767200.0,9.1357,9.1521,9.1193,9.1521,767200.0
2010-06-23 13:00:00,11.16,11.18,11.14,11.18,552800.0,9.1521,9.1685,9.1357,9.1685,552800.0
2010-06-23 13:30:00,11.18,11.24,11.18,11.24,779600.0,9.1685,9.2177,9.1685,9.2177,779600.0
2010-06-23 14:00:00,11.24,11.24,11.15,11.19,1094800.0,9.2177,9.2177,9.1439,9.1767,1094800.0
2010-06-23 14:30:00,11.19,11.26,11.16,11.18,1567600.0,9.1767,9.2341,9.1521,9.1685,1567600.0
2010-06-23 15:00:00,11.18,11.19,11.11,11.16,1454400.0,9.1685,9.1767,9.1111,9.1521,1454400.0
2010-06-23 15:30:00,11.16,11.22,11.13,11.18,2558400.0,9.1521,9.2013,9.1275,9.1685,2558400.0
2010-06-24 09:30:00,11.21,11.21,10.98,10.99,1951200.0,9.1931,9.1931,9.0045,9.0127,1951200.0
2010-06-24 10:00:00,11.0,11.09,10.99,11.07,1360400.0,9.0209,9.0947,9.0127,9.0783,1360400.0
2010-06-24 10:30:00,11.07,11.07,11.0,11.04,1231600.0,9.0783,9.0783,9.0209,9.0537,1231600.0
2010-06-24 11:00:00,11.04,11.04,10.99,11.02,1397600.0,9.0537,9.0537,9.0127,9.0373,1397600.0
2010-06-24 11:30:00,11.02,11.05,11.0,11.05,889200.0,9.0373,9.0619,9.0209,9.0619,889200.0
2010-06-24 12:00:00,11.05,11.07,11.01,11.04,893600.0,9.0619,9.0783,9.0291,9.0537,893600.0
2010-06-24 12:30:00,11.04,11.1,11.03,11.09,674000.0,9.0537,9.1029,9.0455,9.0947,674000.0
2010-06-24 13:00:00,11.09,11.12,11.08,11.1,876400.0,9.0947,9.1193,9.0865,9.1029,876400.0
2010-06-24 13:30:00,11.1,11.16,11.1,11.16,885200.0,9.1029,9.1521,9.1029,9.1521,885200.0
2010-06-24 14:00:00,11.16,11.16,11.08,11.08,1158400.0,9.1521,9.1521,9.0865,9.0865,1158400.0
2010-06-24 14:30:00,11.08,11.09,11.05,11.06,942800.0,9.0865,9.0947,9.0619,9.0701,942800.0
2010-06-24 15:00:00,11.06,11.08,11.0,11.05,1305200.0,9.0701,9.0865,9.0209,9.0619,1305200.0
2010-06-24 15:30:00,11.05,11.06,11.01,11.03,2398800.0,9.0619,9.0701,9.0291,9.0455,2398800.0
2010-06-25 09:30:00,11.04,11.04,10.92,10.95,2214800.0,9.0537,9.0537,8.9553,8.9799,2214800.0
2010-06-25 10:00:00,10.95,10.98,10.91,10.91,1864000.0,8.9799,9.0045,8.9471,8.9471,1864000.0
2010-06-25 10:30:00,10.91,10.94,10.88,10.9,1173200.0,8.9471,8.9717,8.9225,8.9389,1173200.0
2010-06-25 11:00:00,10.9,10.94,10.9,10.92,1236400.0,8.9389,8.9717,8.9389,8.9553,1236400.0
2010-06-25 11:30:00,10.93,10.95,10.91,10.94,1348000.0,8.9635,8.9799,8.9471,8.9717,1348000.0
2010-06-25 12:00:00,10.94,10.95,10.92,10.92,909200.0,8.9717,8.9799,8.9553,8.9553,909200.0
2010-06-25 12:30:00,10.92,10.94,10.91,10.92,1535200.0,8.9553,8.9717,8.9471,8.9553,1535200.0
2010-06-25 13:00:00,10.92,10.95,10.92,10.94,1530400.0,8.9553,8.9799,8.9553,8.9717,1530400.0
2010-06-25 13:30:00,10.94,10.95,10.92,10.94,1880400.0,8.9717,8.9799,8.9553,8.9717,1880400.0
2010-06-25 14:00:00,10.94,10.97,10.92,10.92,1472400.0,8.9717,8.9963,8.9553,8.9553,1472400.0
2010-06-25 14:30:00,10.92,10.92,10.87,10.88,2764000.0,8.9553,8.9553,8.9143,8.9225,2764000.0
2010-06-25 15:00:00,10.88,10.89,10.86,10.88,3326000.0,8.9225,8.9307,8.9061,8.9225,3326000.0
2010-06-25 15:30:00,10.87,10.91,10.78,10.8,10317200.0,8.9143,8.9471,8.8405,8.8569,10317200.0
2010-06-28 09:30:00,10.82,10.85,10.77,10.82,2463600.0,8.8733,8.8979,8.8323,8.8733,2463600.0
2010-06-28 10:00:00,10.83,10.83,10.81,10.81,2297200.0,8.8815,8.8815,8.8651,8.8651,2297200.0
2010-06-28 10:30:00,10.81,10.89,10.81,10.88,1950000.0,8.8651,8.9307,8.8651,8.9225,1950000.0
2010-06-28 11:00:00,10.88,10.92,10.86,10.91,1806000.0,8.9225,8.9553,8.9061,8.9471,1806000.0
2010-06-28 11:30:00,10.9,10.93,10.87,10.88,1050400.0,8.9389,8.9635,8.9143,8.9225,1050400.0
2010-06-28 12:00:00,10.88,10.88,10.85,10.87,1174800.0,8.9225,8.9225,8.8979,8.9143,1174800.0
2010-06-28 12:30:00,10.87,10.88,10.85,10.88,1091200.0,8.9143,8.9225,8.8979,8.9225,1091200.0
2010-06-28 13:00:00,10.88,10.88,10.85,10.87,953600.0,8.9225,8.9225,8.8979,8.9143,953600.0
2010-06-28 13:30:00,10.87,10.87,10.85,10.85,1746400.0,8.9143,8.9143,8.8979,8.8979,1746400.0
2010-06-28 14:00:00,10.85,10.89,10.84,10.88,900400.0,8.8979,8.9307,8.8897,8.9225,900400.0
2010-06-28 14:30:00,10.88,10.9,10.87,10.88,1480000.0,8.9225,8.9389,8.9143,8.9225,1480000.0
2010-06-28 15:00:00,10.88,10.88,10.82,10.83,1621200.0,8.9225,8.9225,8.8733,8.8815,1621200.0
2010-06-28 15:30:00,10.83,10.88,10.8,10.81,3318800.0,8.8815,8.9225,8.8569,8.8651,3318800.0
2010-06-29 09:30:00,10.65,10.75,10.62,10.63,2101600.0,8.7339,8.8159,8.7093,8.7175,2101600.0
2010-06-29 10:00:00,10.63,10.63,10.53,10.56,4548400.0,8.7175,8.7175,8.6355,8.6601,4548400.0
2010-06-29 10:30:00,10.56,10.63,10.56,10.63,2816000.0,8.6601,8.7175,8.6601,8.7175,2816000.0
2010-06-29 11:00:00,10.63,10.67,10.61,10.63,2690000.0,8.7175,8.7503,8.7011,8.7175,2690000.0
2010-06-29 11:30:00,10.63,10.65,10.62,10.62,1814400.0,8.7175,8.7339,8.7093,8.7093,1814400.0
2010-06-29 12:00:00,10.62,10.65,10.6,10.62,2001600.0,8.7093,8.7339,8.6929,8.7093,2001600.0
2010-06-29 12:30:00,10.62,10.63,10.59,10.62,1439600.0,8.7093,8.7175,8.6847,8.7093,1439600.0
2010-06-29 13:00:00,10.62,10.63,10.58,10.6,1357600.0,8.7093,8.7175,8.6765,8.6929,1357600.0
2010-06-29 13:30:00,10.6,10.62,10.56,10.62,1373600.0,8.6929,8.7093,8.6601,8.7093,1373600.0
2010-06-29 14:00:00,10.61,10.63,10.6,10.6,2124000.0,8.7011,8.7175,8.6929,8.6929,2124000.0
2010-06-29 14:30:00,10.6,10.61,10.56,10.56,3046000.0,8.6929,8.7011,8.6601,8.6601,3046000.0
2010-06-29 15:00:00,10.56,10.6,10.47,10.52,4808800.0,8.6601,8.6929,8.5863,8.6273,4808800.0
2010-06-29 15:30:00,10.51,10.55,10.46,10.5,6418000.0,8.6191,8.6519,8.5781,8.6109,6418000.0
2010-06-30 09:30:00,10.52,10.68,10.46,10.6,1691200.0,8.6273,8.7585,8.5781,8.6929,1691200.0
2010-06-30 10:00:00,10.6,10.6,10.55,10.56,1588000.0,8.6929,8.6929,8.6519,8.6601,1588000.0
2010-06-30 10:30:00,10.56,10.61,10.51,10.51,2052000.0,8.6601,8.7011,8.6191,8.6191,2052000.0
2010-06-30 11:00:00,10.51,10.57,10.51,10.55,1168000.0,8.6191,8.6683,8.6191,8.6519,1168000.0
2010-06-30 11:30:00,10.56,10.6,10.55,10.56,1184000.0,8.6601,8.6929,8.6519,8.6601,1184000.0
2010-06-30 12:00:00,10.56,10.61,10.56,10.59,718800.0,8.6601,8.7011,8.6601,8.6847,718800.0
2010-06-30 12:30:00,10.59,10.6,10.56,10.59,722400.0,8.6847,8.6929,8.6601,8.6847,722400.0
2010-06-30 13:00:00,10.6,10.6,10.57,10.59,566800.0,8.6929,8.6929,8.6683,8.6847,566800.0
2010-06-30 13:30:00,10.59,10.61,10.56,10.59,636400.0,8.6847,8.7011,8.6601,8.6847,636400.0
2010-06-30 14:00:00,10.59,10.61,10.54,10.55,1100000.0,8.6847,8.7011,8.6437,8.6519,1100000.0
2010-06-30 14:30:00,10.56,10.6,10.55,10.58,1484400.0,8.6601,8.6929,8.6519,8.6765,1484400.0
2010-06-30 15:00:00,10.59,10.6,10.55,10.55,1860000.0,8.6847,8.6929,8.6519,8.6519,1860000.0
2010-06-30 15:30:00,10.55,10.56,10.45,10.48,6149200.0,8.6519,8.6601,8.5699,8.5945,6149200.0
2010-07-01 09:30:00,10.48,10.55,10.44,10.45,1506800.0,8.5945,8.6519,8.5617,8.5699,1506800.0
2010-07-01 10:00:00,10.45,10.47,10.4,10.45,2130800.0,8.5699,8.5863,8.5289,8.5699,2130800.0
2010-07-01 10:30:00,10.45,10.47,10.38,10.44,1616000.0,8.5699,8.5863,8.5125,8.5617,1616000.0
2010-07-01 11:00:00,10.44,10.57,10.4,10.57,2137200.0,8.5617,8.6683,8.5289,8.6683,2137200.0
2010-07-01 11:30:00,10.57,10.65,10.56,10.6,2037600.0,8.6683,8.7339,8.6601,8.6929,2037600.0
2010-07-01 12:00:00,10.59,10.59,10.54,10.56,1320400.0,8.6847,8.6847,8.6437,8.6601,1320400.0
2010-07-01 12:30:00,10.56,10.7,10.55,10.63,1617200.0,8.6601,8.7749,8.6519,8.7175,1617200.0
2010-07-01 13:00:00,10.63,10.65,10.59,10.63,1059600.0,8.7175,8.7339,8.6847,8.7175,1059600.0
2010-07-01 13:30:00,10.63,10.7,10.63,10.69,1348000.0,8.7175,8.7749,8.7175,8.7667,1348000.0
2010-07-01 14:00:00,10.69,10.74,10.68,10.7,1223600.0,8.7667,8.8077,8.7585,8.7749,1223600.0
2010-07-01 14:30:00,10.7,10.71,10.63,10.67,1565600.0,8.7749,8.7831,8.7175,8.7503,1565600.0
2010-07-01 15:00:00,10.67,10.71,10.65,10.69,1489600.0,8.7503,8.7831,8.7339,8.7667,1489600.0
2010-07-01 15:30:00,10.69,10.74,10.68,10.72,5112800.0,8.7667,8.8077,8.7585,8.7913,5112800.0
2010-07-02 09:30:00,10.74,10.8,10.71,10.73,1741600.0,8.8077,8.8569,8.7831,8.7995,1741600.0
2010-07-02 10:00:00,10.72,10.74,10.69,10.69,835600.0,8.7913,8.8077,8.7667,8.7667,835600.0
2010-07-02 10:30:00,10.69,10.69,10.63,10.63,884400.0,8.7667,8.7667,8.7175,8.7175,884400.0
2010-07-02 11:00:00,10.63,10.67,10.61,10.62,1033600.0,8.7175,8.7503,8.7011,8.7093,1033600.0
2010-07-02 11:30:00,10.62,10.62,10.56,10.6,1696400.0,8.7093,8.7093,8.6601,8.6929,1696400.0
2010-07-02 12:00:00,10.59,10.64,10.57,10.6,869600.0,8.6847,8.7257,8.6683,8.6929,869600.0
2010-07-02 12:30:00,10.6,10.61,10.57,10.61,1065600.0,8.6929,8.7011,8.6683,8.7011,1065600.0
2010-07-02 13:00:00,10.61,10.63,10.59,10.6,929600.0,8.7011,8.7175,8.6847,8.6929,929600.0
2010-07-02 13:30:00,10.6,10.63,10.59,10.62,954400.0,8.6929,8.7175,8.6847,8.7093,954400.0
2010-07-02 14:00:00,10.62,10.62,10.6,10.61,929600.0,8.7093,8.7093,8.6929,8.7011,929600.0
2010-07-02 14:30:00,10.61,10.62,10.59,10.62,916000.0,8.7011,8.7093,8.6847,8.7093,916000.0
2010-07-02 15:00:00,10.62,10.66,10.61,10.64,1080000.0,8.7093,8.7421,8.7011,8.7257,1080000.0
2010-07-02 15:30:00,10.64,10.68,10.59,10.6,2799600.0,8.7257,8.7585,8.6847,8.6929,2799600.0
2010-07-06 09:30:00,10.83,10.83,10.68,10.8,2041600.0,8.8815,8.8815,8.7585,8.8569,2041600.0
2010-07-06 10:00:00,10.8,10.88,10.78,10.84,1870800.0,8.8569,8.9225,8.8405,8.8897,1870800.0
2010-07-06 10:30:00,10.84,10.85,10.74,10.76,1348400.0,8.8897,8.8979,8.8077,8.8241,1348400.0
2010-07-06 11:00:00,10.76,10.76,10.7,10.71,1046400.0,8.8241,8.8241,8.7749,8.7831,1046400.0
2010-07-06 11:30:00,10.71,10.75,10.71,10.72,828800.0,8.7831,8.8159,8.7831,8.7913,828800.0
2010-07-06 12:00:00,10.72,10.74,10.64,10.66,995200.0,8.7913,8.8077,8.7257,8.7421,995200.0
2010-07-06 12:30:00,10.66,10.69,10.63,10.63,1108400.0,8.7421,8.7667,8.7175,8.7175,1108400.0
2010-07-06 13:00:00,10.63,10.67,10.62,10.67,808000.0,8.7175,8.7503,8.7093,8.7503,808000.0
2010-07-06 13:30:00,10.67,10.68,10.56,10.57,1649200.0,8.7503,8.7585,8.6601,8.6683,1649200.0
2010-07-06 14:00:00,10.57,10.6,10.54,10.59,1486800.0,8.6683,8.6929,8.6437,8.6847,1486800.0
2010-07-06 14:30:00,10.59,10.62,10.56,10.56,1162800.0,8.6847,8.7093,8.6601,8.6601,1162800.0
2010-07-06 15:00:00,10.56,10.59,10.52,10.56,1562800.0,8.6601,8.6847,8.6273,8.6601,1562800.0
2010-07-06 15:30:00,10.56,10.62,10.55,10.61,3474800.0,8.6601,8.7093,8.6519,8.7011,3474800.0
2010-07-07 09:30:00,10.65,10.71,10.59,10.71,1201200.0,8.7339,8.7831,8.6847,8.7831,1201200.0
2010-07-07 10:00:00,10.71,10.79,10.71,10.71,1578400.0,8.7831,8.8487,8.7831,8.7831,1578400.0
2010-07-07 10:30:00,10.71,10.87,10.71,10.83,1828800.0,8.7831,8.9143,8.7831,8.8815,1828800.0
2010-07-07 11:00:00,10.83,10.83,10.68,10.7,2802400.0,8.8815,8.8815,8.7585,8.7749,2802400.0
2010-07-07 11:30:00,10.71,10.76,10.67,10.69,962400.0,8.7831,8.8241,8.7503,8.7667,962400.0
2010-07-07 12:00:00,10.69,10.74,10.69,10.74,791600.0,8.7667,8.8077,8.7667,8.8077,791600.0
2010-07-07 12:30:00,10.74,10.75,10.68,10.72,901200.0,8.8077,8.8159,8.7585,8.7913,901200.0
2010-07-07 13:00:00,10.72,10.8,10.71,10.79,900000.0,8.7913,8.8569,8.7831,8.8487,900000.0
2010-07-07 13:30:00,10.79,10.81,10.76,10.8,953200.0,8.8487,8.8651,8.8241,8.8569,953200.0
2010-07-07 14:00:00,10.8,10.82,10.77,10.78,1134400.0,8.8569,8.8733,8.8323,8.8405,1134400.0
2010-07-07 14:30:00,10.78,10.8,10.76,10.8,1298800.0,8.8405,8.8569,8.8241,8.8569,1298800.0
2010-07-07 15:00:00,10.8,10.84,10.77,10.84,1253200.0,8.8569,8.8897,8.8323,8.8897,1253200.0
2010-07-07 15:30:00,10.84,10.88,10.84,10.87,4082400.0,8.8897,8.9225,8.8897,8.9143,4082400.0
2010-07-08 09:30:00,10.74,10.76,10.33,10.41,8830400.0,8.8077,8.8241,8.4715,8.5371,8830400.0
2010-07-08 10:00:00,10.41,10.49,10.37,10.45,9884800.0,8.5371,8.6027,8.5043,8.5699,9884800.0
2010-07-08 10:30:00,10.45,10.45,10.36,10.37,4218000.0,8.5699,8.5699,8.4961,8.5043,4218000.0
2010-07-08 11:00:00,10.37,10.37,10.27,10.28,6926000.0,8.5043,8.5043,8.4223,8.4305,6926000.0
2010-07-08 11:30:00,10.28,10.29,10.23,10.24,4563600.0,8.4305,8.4387,8.3895,8.3977,4563600.0
2010-07-08 12:00:00,10.24,10.29,10.24,10.28,2330400.0,8.3977,8.4387,8.3977,8.4305,2330400.0
2010-07-08 12:30:00,10.28,10.32,10.26,10.3,2998800.0,8.4305,8.4633,8.4141,8.4469,2998800.0
2010-07-08 13:00:00,10.3,10.33,10.29,10.3,2343600.0,8.4469,8.4715,8.4387,8.4469,2343600.0
2010-07-08 13:30:00,10.3,10.33,10.28,10.3,2020800.0,8.4469,8.4715,8.4305,8.4469,2020800.0
2010-07-08 14:00:00,10.3,10.31,10.24,10.31,2610800.0,8.4469,8.4551,8.3977,8.4551,2610800.0
2010-07-08 14:30:00,10.31,10.32,10.29,10.31,1953600.0,8.4551,8.4633,8.4387,8.4551,1953600.0
2010-07-08 15:00:00,10.31,10.35,10.28,10.35,4429600.0,8.4551,8.4879,8.4305,8.4879,4429600.0
2010-07-08 15:30:00,10.35,10.41,10.34,10.39,5663200.0,8.4879,8.5371,8.4797,8.5207,5663200.0
2010-07-09 09:30:00,10.4,10.4,10.33,10.35,3546400.0,8.5289,8.5289,8.4715,8.4879,3546400.0
2010-07-09 10:00:00,10.35,10.38,10.31,10.37,2854800.0,8.4879,8.5125,8.4551,8.5043,2854800.0
2010-07-09 10:30:00,10.37,10.38,10.33,10.34,1699600.0,8.5043,8.5125,8.4715,8.4797,1699600.0
2010-07-09 11:00:00,10.34,10.36,10.3,10.36,1207600.0,8.4797,8.4961,8.4469,8.4961,1207600.0
2010-07-09 11:30:00,10.36,10.38,10.35,10.37,1122000.0,8.4961,8.5125,8.4879,8.5043,1122000.0
2010-07-09 12:00:00,10.37,10.38,10.36,10.37,1032800.0,8.5043,8.5125,8.4961,8.5043,1032800.0
2010-07-09 12:30:00,10.37,10.38,10.34,10.37,855200.0,8.5043,8.5125,8.4797,8.5043,855200.0
2010-07-09 13:00:00,10.37,10.41,10.37,10.38,880800.0,8.5043,8.5371,8.5043,8.5125,880800.0
2010-07-09 13:30:00,10.38,10.39,10.37,10.38,757200.0,8.5125,8.5207,8.5043,8.5125,757200.0
2010-07-09 14:00:00,10.38,10.39,10.35,10.35,692800.0,8.5125,8.5207,8.4879,8.4879,692800.0
2010-07-09 14:30:00,10.35,10.39,10.34,10.39,981200.0,8.4879,8.5207,8.4797,8.5207,981200.0
2010-07-09 15:00:00,10.39,10.41,10.38,10.38,1693200.0,8.5207,8.5371,8.5125,8.5125,1693200.0
2010-07-09 15:30:00,10.38,10.44,10.38,10.42,3242000.0,8.5125,8.5617,8.5125,8.5453,3242000.0
2010-07-12 09:30:00,10.43,10.52,10.41,10.49,1812000.0,8.5535,8.6273,8.5371,8.6027,1812000.0
2010-07-12 10:00:00,10.49,10.5,10.44,10.47,1948800.0,8.6027,8.6109,8.5617,8.5863,1948800.0
2010-07-12 10:30:00,10.46,10.47,10.42,10.44,1872400.0,8.5781,8.5863,8.5453,8.5617,1872400.0
2010-07-12 11:00:00,10.44,10.46,10.4,10.46,1887200.0,8.5617,8.5781,8.5289,8.5781,1887200.0
2010-07-12 11:30:00,10.46,10.48,10.42,10.42,999200.0,8.5781,8.5945,8.5453,8.5453,999200.0
2010-07-12 12:00:00,10.42,10.46,10.42,10.44,675200.0,8.5453,8.5781,8.5453,8.5617,675200.0
2010-07-12 12:30:00,10.44,10.47,10.43,10.43,846400.0,8.5617,8.5863,8.5535,8.5535,846400.0
2010-07-12 13:00:00,10.43,10.47,10.43,10.47,678400.0,8.5535,8.5863,8.5535,8.5863,678400.0
2010-07-12 13:30:00,10.47,10.51,10.47,10.51,659200.0,8.5863,8.6191,8.5863,8.6191,659200.0
2010-07-12 14:00:00,10.51,10.51,10.47,10.49,556800.0,8.6191,8.6191,8.5863,8.6027,556800.0
2010-07-12 14:30:00,10.49,10.52,10.47,10.5,789600.0,8.6027,8.6273,8.5863,8.6109,789600.0
2010-07-12 15:00:00,10.5,10.51,10.48,10.5,1588400.0,8.6109,8.6191,8.5945,8.6109,1588400.0
2010-07-12 15:30:00,10.49,10.51,10.48,10.5,2254400.0,8.6027,8.6191,8.5945,8.6109,2254400.0
2010-07-13 09:30:00,10.63,10.65,10.54,10.58,1724000.0,8.7175,8.7339,8.6437,8.6765,1724000.0
2010-07-13 10:00:00,10.58,10.68,10.57,10.65,2006000.0,8.6765,8.7585,8.6683,8.7339,2006000.0
2010-07-13 10:30:00,10.65,10.65,10.57,10.57,878400.0,8.7339,8.7339,8.6683,8.6683,878400.0
2010-07-13 11:00:00,10.57,10.63,10.56,10.6,1174400.0,8.6683,8.7175,8.6601,8.6929,1174400.0
2010-07-13 11:30:00,10.6,10.67,10.6,10.65,923200.0,8.6929,8.7503,8.6929,8.7339,923200.0
2010-07-13 12:00:00,10.65,10.66,10.63,10.65,859600.0,8.7339,8.7421,8.7175,8.7339,859600.0
2010-07-13 12:30:00,10.65,10.66,10.61,10.61,853200.0,8.7339,8.7421,8.7011,8.7011,853200.0
2010-07-13 13:00:00,10.61,10.62,10.58,10.61,672400.0,8.7011,8.7093,8.6765,8.7011,672400.0
2010-07-13 13:30:00,10.61,10.64,10.59,10.63,728000.0,8.7011,8.7257,8.6847,8.7175,728000.0
2010-07-13 14:00:00,10.63,10.66,10.63,10.63,587600.0,8.7175,8.7421,8.7175,8.7175,587600.0
2010-07-13 14:30:00,10.63,10.67,10.63,10.66,648400.0,8.7175,8.7503,8.7175,8.7421,648400.0
2010-07-13 15:00:00,10.66,10.72,10.66,10.72,1378000.0,8.7421,8.7913,8.7421,8.7913,1378000.0
2010-07-13 15:30:00,10.72,10.73,10.61,10.69,2926400.0,8.7913,8.7995,8.7011,8.7667,2926400.0
2010-07-14 09:30:00,10.68,10.68,10.55,10.57,1240800.0,8.7585,8.7585,8.6519,8.6683,1240800.0
2010-07-14 10:00:00,10.57,10.66,10.55,10.65,1029200.0,8.6683,8.7421,8.6519,8.7339,1029200.0
2010-07-14 10:30:00,10.65,10.67,10.62,10.64,1055600.0,8.7339,8.7503,8.7093,8.7257,1055600.0
2010-07-14 11:00:00,10.65,10.65,10.62,10.62,935600.0,8.7339,8.7339,8.7093,8.7093,935600.0
2010-07-14 11:30:00,10.62,10.63,10.62,10.62,790400.0,8.7093,8.7175,8.7093,8.7093,790400.0
2010-07-14 12:00:00,10.62,10.62,10.6,10.62,397200.0,8.7093,8.7093,8.6929,8.7093,397200.0
2010-07-14 12:30:00,10.61,10.62,10.59,10.61,595200.0,8.7011,8.7093,8.6847,8.7011,595200.0
2010-07-14 13:00:00,10.61,10.61,10.58,10.6,694800.0,8.7011,8.7011,8.6765,8.6929,694800.0
2010-07-14 13:30:00,10.6,10.61,10.56,10.56,620800.0,8.6929,8.7011,8.6601,8.6601,620800.0
2010-07-14 14:00:00,10.56,10.57,10.51,10.52,1106400.0,8.6601,8.6683,8.6191,8.6273,1106400.0
2010-07-14 14:30:00,10.52,10.55,10.52,10.55,1801600.0,8.6273,8.6519,8.6273,8.6519,1801600.0
2010-07-14 15:00:00,10.55,10.6,10.54,10.6,2320800.0,8.6519,8.6929,8.6437,8.6929,2320800.0
2010-07-14 15:30:00,10.59,10.62,10.56,10.62,2667600.0,8.6847,8.7093,8.6601,8.7093,2667600.0
2010-07-15 09:30:00,10.61,10.65,10.55,10.59,1142000.0,8.7011,8.7339,8.6519,8.6847,1142000.0
2010-07-15 10:00:00,10.59,10.59,10.51,10.55,1343200.0,8.6847,8.6847,8.6191,8.6519,1343200.0
2010-07-15 10:30:00,10.55,10.63,10.55,10.63,1104000.0,8.6519,8.7175,8.6519,8.7175,1104000.0
2010-07-15 11:00:00,10.63,10.65,10.58,10.59,1343600.0,8.7175,8.7339,8.6765,8.6847,1343600.0
2010-07-15 11:30:00,10.59,10.6,10.53,10.53,1214800.0,8.6847,8.6929,8.6355,8.6355,1214800.0
2010-07-15 12:00:00,10.53,10.57,10.51,10.56,926000.0,8.6355,8.6683,8.6191,8.6601,926000.0
2010-07-15 12:30:00,10.56,10.6,10.55,10.59,769600.0,8.6601,8.6929,8.6519,8.6847,769600.0
2010-07-15 13:00:00,10.59,10.7,10.59,10.68,1208400.0,8.6847,8.7749,8.6847,8.7585,1208400.0
2010-07-15 13:30:00,10.68,10.7,10.65,10.67,685200.0,8.7585,8.7749,8.7339,8.7503,685200.0
2010-07-15 14:00:00,10.67,10.72,10.64,10.72,1036800.0,8.7503,8.7913,8.7257,8.7913,1036800.0
2010-07-15 14:30:00,10.72,10.73,10.68,10.69,805600.0,8.7913,8.7995,8.7585,8.7667,805600.0
2010-07-15 15:00:00,10.69,10.69,10.62,10.66,1644400.0,8.7667,8.7667,8.7093,8.7421,1644400.0
2010-07-15 15:30:00,10.66,10.74,10.65,10.72,3263200.0,8.7421,8.8077,8.7339,8.7913,3263200.0
2010-07-16 09:30:00,10.69,10.69,10.51,10.54,2355600.0,8.7667,8.7667,8.6191,8.6437,2355600.0
2010-07-16 10:00:00,10.54,10.54,10.43,10.46,2155600.0,8.6437,8.6437,8.5535,8.5781,2155600.0
2010-07-16 10:30:00,10.46,10.46,10.38,10.43,2590800.0,8.5781,8.5781,8.5125,8.5535,2590800.0
2010-07-16 11:00:00,10.43,10.45,10.4,10.44,1872800.0,8.5535,8.5699,8.5289,8.5617,1872800.0
2010-07-16 11:30:00,10.44,10.44,10.4,10.4,1505600.0,8.5617,8.5617,8.5289,8.5289,1505600.0
2010-07-16 12:00:00,10.4,10.42,10.37,10.38,1088800.0,8.5289,8.5453,8.5043,8.5125,1088800.0
2010-07-16 12:30:00,10.38,10.4,10.38,10.38,1344800.0,8.5125,8.5289,8.5125,8.5125,1344800.0
2010-07-16 13:00:00,10.38,10.39,10.37,10.38,1129600.0,8.5125,8.5207,8.5043,8.5125,1129600.0
2010-07-16 13:30:00,10.38,10.4,10.36,10.37,688000.0,8.5125,8.5289,8.4961,8.5043,688000.0
2010-07-16 14:00:00,10.37,10.39,10.34,10.36,778000.0,8.5043,8.5207,8.4797,8.4961,778000.0
2010-07-16 14:30:00,10.36,10.37,10.33,10.33,1100800.0,8.4961,8.5043,8.4715,8.4715,1100800.0
2010-07-16 15:00:00,10.33,10.35,10.28,10.28,2116800.0,8.4715,8.4879,8.4305,8.4305,2116800.0
2010-07-16 15:30:00,10.28,10.33,10.28,10.31,3018000.0,8.4305,8.4715,8.4305,8.4551,3018000.0
2010-07-19 09:30:00,10.3,10.39,10.3,10.35,1499200.0,8.4469,8.5207,8.4469,8.4879,1499200.0
2010-07-19 10:00:00,10.35,10.38,10.3,10.3,1659600.0,8.4879,8.5125,8.4469,8.4469,1659600.0
2010-07-19 10:30:00,10.3,10.37,10.3,10.37,1580800.0,8.4469,8.5043,8.4469,8.5043,1580800.0
2010-07-19 11:00:00,10.37,10.42,10.37,10.4,1499200.0,8.5043,8.5453,8.5043,8.5289,1499200.0
2010-07-19 11:30:00,10.4,10.45,10.4,10.44,771200.0,8.5289,8.5699,8.5289,8.5617,771200.0
2010-07-19 12:00:00,10.44,10.44,10.39,10.4,696800.0,8.5617,8.5617,8.5207,8.5289,696800.0
2010-07-19 12:30:00,10.4,10.43,10.38,10.39,950400.0,8.5289,8.5535,8.5125,8.5207,950400.0
2010-07-19 13:00:00,10.39,10.4,10.35,10.36,683600.0,8.5207,8.5289,8.4879,8.4961,683600.0
2010-07-19 13:30:00,10.36,10.38,10.3,10.3,1407200.0,8.4961,8.5125,8.4469,8.4469,1407200.0
2010-07-19 14:00:00,10.3,10.35,10.3,10.33,691200.0,8.4469,8.4879,8.4469,8.4715,691200.0
2010-07-19 14:30:00,10.33,10.38,10.33,10.36,800400.0,8.4715,8.5125,8.4715,8.4961,800400.0
2010-07-19 15:00:00,10.36,10.4,10.34,10.35,1184800.0,8.4961,8.5289,8.4797,8.4879,1184800.0
2010-07-19 15:30:00,10.34,10.37,10.32,10.36,2247200.0,8.4797,8.5043,8.4633,8.4961,2247200.0
2010-07-20 09:30:00,10.25,10.25,10.16,10.22,3882800.0,8.4059,8.4059,8.3321,8.3813,3882800.0
2010-07-20 10:00:00,10.22,10.23,10.15,10.19,3141600.0,8.3813,8.3895,8.3239,8.3567,3141600.0
2010-07-20 10:30:00,10.19,10.29,10.19,10.28,1840400.0,8.3567,8.4387,8.3567,8.4305,1840400.0
2010-07-20 11:00:00,10.28,10.33,10.27,10.33,1344000.0,8.4305,8.4715,8.4223,8.4715,1344000.0
2010-07-20 11:30:00,10.33,10.34,10.26,10.26,1152000.0,8.4715,8.4797,8.4141,8.4141,1152000.0
2010-07-20 12:00:00,10.26,10.28,10.24,10.28,655200.0,8.4141,8.4305,8.3977,8.4305,655200.0
2010-07-20 12:30:00,10.28,10.3,10.28,10.3,407200.0,8.4305,8.4469,8.4305,8.4469,407200.0
2010-07-20 13:00:00,10.3,10.3,10.29,10.3,1121200.0,8.4469,8.4469,8.4387,8.4469,1121200.0
2010-07-20 13:30:00,10.3,10.44,10.3,10.44,1418000.0,8.4469,8.5617,8.4469,8.5617,1418000.0
2010-07-20 14:00:00,10.43,10.43,10.36,10.4,1159200.0,8.5535,8.5535,8.4961,8.5289,1159200.0
2010-07-20 14:30:00,10.4,10.42,10.36,10.4,1472000.0,8.5289,8.5453,8.4961,8.5289,1472000.0
2010-07-20 15:00:00,10.4,10.49,10.38,10.48,2510800.0,8.5289,8.6027,8.5125,8.5945,2510800.0
2010-07-20 15:30:00,10.48,10.52,10.46,10.51,2717600.0,8.5945,8.6273,8.5781,8.6191,2717600.0
2010-07-21 09:30:00,10.56,10.58,10.46,10.48,1044000.0,8.6601,8.6765,8.5781,8.5945,1044000.0
2010-07-21 10:00:00,10.48,10.55,10.45,10.55,1333200.0,8.5945,8.6519,8.5699,8.6519,1333200.0
2010-07-21 10:30:00,10.54,10.59,10.53,10.57,758000.0,8.6437,8.6847,8.6355,8.6683,758000.0
2010-07-21 11:00:00,10.57,10.57,10.51,10.53,869600.0,8.6683,8.6683,8.6191,8.6355,869600.0
2010-07-21 11:30:00,10.52,10.55,10.49,10.54,525600.0,8.6273,8.6519,8.6027,8.6437,525600.0
2010-07-21 12:00:00,10.54,10.57,10.53,10.57,748000.0,8.6437,8.6683,8.6355,8.6683,748000.0
2010-07-21 12:30:00,10.57,10.59,10.55,10.56,924000.0,8.6683,8.6847,8.6519,8.6601,924000.0
2010-07-21 13:00:00,10.56,10.6,10.55,10.56,2014400.0,8.6601,8.6929,8.6519,8.6601,2014400.0
2010-07-21 13:30:00,10.56,10.6,10.56,10.58,556800.0,8.6601,8.6929,8.6601,8.6765,556800.0
2010-07-21 14:00:00,10.58,10.58,10.41,10.44,2319200.0,8.6765,8.6765,8.5371,8.5617,2319200.0
2010-07-21 14:30:00,10.44,10.47,10.39,10.39,1245200.0,8.5617,8.5863,8.5207,8.5207,1245200.0
2010-07-21 15:00:00,10.39,10.46,10.38,10.4,1151200.0,8.5207,8.5781,8.5125,8.5289,1151200.0
2010-07-21 15:30:00,10.4,10.45,10.39,10.42,1966400.0,8.5289,8.5699,8.5207,8.5453,1966400.0
2010-07-22 09:30:00,10.51,10.6,10.51,10.55,1044800.0,8.6191,8.6929,8.6191,8.6519,1044800.0
2010-07-22 10:00:00,10.55,10.59,10.53,10.59,2040400.0,8.6519,8.6847,8.6355,8.6847,2040400.0
2010-07-22 10:30:00,10.59,10.64,10.58,10.62,1284000.0,8.6847,8.7257,8.6765,8.7093,1284000.0
2010-07-22 11:00:00,10.62,10.63,10.6,10.62,632800.0,8.7093,8.7175,8.6929,8.7093,632800.0
2010-07-22 11:30:00,10.62,10.63,10.53,10.53,1110400.0,8.7093,8.7175,8.6355,8.6355,1110400.0
2010-07-22 12:00:00,10.53,10.56,10.5,10.54,1173600.0,8.6355,8.6601,8.6109,8.6437,1173600.0
2010-07-22 12:30:00,10.55,10.55,10.52,10.53,705200.0,8.6519,8.6519,8.6273,8.6355,705200.0
2010-07-22 13:00:00,10.53,10.57,10.53,10.54,562400.0,8.6355,8.6683,8.6355,8.6437,562400.0
2010-07-22 13:30:00,10.54,10.55,10.53,10.53,1024800.0,8.6437,8.6519,8.6355,8.6355,1024800.0
2010-07-22 14:00:00,10.53,10.59,10.53,10.58,1190000.0,8.6355,8.6847,8.6355,8.6765,1190000.0
2010-07-22 14:30:00,10.58,10.59,10.55,10.59,879600.0,8.6765,8.6847,8.6519,8.6847,879600.0
2010-07-22 15:00:00,10.59,10.61,10.56,10.58,961600.0,8.6847,8.7011,8.6601,8.6765,961600.0
2010-07-22 15:30:00,10.58,10.59,10.5,10.56,3987600.0,8.6765,8.6847,8.6109,8.6601,3987600.0
2010-07-23 09:30:00,10.57,10.63,10.5,10.54,1084000.0,8.6683,8.7175,8.6109,8.6437,1084000.0
2010-07-23 10:00:00,10.54,10.6,10.53,10.56,1064400.0,8.6437,8.6929,8.6355,8.6601,1064400.0
2010-07-23 10:30:00,10.56,10.6,10.55,10.55,652400.0,8.6601,8.6929,8.6519,8.6519,652400.0
2010-07-23 11:00:00,10.55,10.6,10.55,10.59,438000.0,8.6519,8.6929,8.6519,8.6847,438000.0
2010-07-23 11:30:00,10.59,10.63,10.58,10.61,441600.0,8.6847,8.7175,8.6765,8.7011,441600.0
2010-07-23 12:00:00,10.62,10.65,10.58,10.64,1233200.0,8.7093,8.7339,8.6765,8.7257,1233200.0
2010-07-23 12:30:00,10.64,10.65,10.58,10.63,510400.0,8.7257,8.7339,8.6765,8.7175,510400.0
2010-07-23 13:00:00,10.63,10.69,10.59,10.69,565600.0,8.7175,8.7667,8.6847,8.7667,565600.0
2010-07-23 13:30:00,10.69,10.71,10.67,10.69,607600.0,8.7667,8.7831,8.7503,8.7667,607600.0
2010-07-23 14:00:00,10.69,10.7,10.67,10.69,556000.0,8.7667,8.7749,8.7503,8.7667,556000.0
2010-07-23 14:30:00,10.69,10.72,10.67,10.71,666000.0,8.7667,8.7913,8.7503,8.7831,666000.0
2010-07-23 15:00:00,10.71,10.72,10.69,10.71,632400.0,8.7831,8.7913,8.7667,8.7831,632400.0
2010-07-23 15:30:00,10.71,10.72,10.66,10.72,2120400.0,8.7831,8.7913,8.7421,8.7913,2120400.0
2010-07-26 09:30:00,10.69,10.74,10.59,10.61,1320800.0,8.7667,8.8077,8.6847,8.7011,1320800.0
2010-07-26 10:00:00,10.61,10.66,10.61,10.63,1071600.0,8.7011,8.7421,8.7011,8.7175,1071600.0
2010-07-26 10:30:00,10.63,10.67,10.6,10.67,660400.0,8.7175,8.7503,8.6929,8.7503,660400.0
2010-07-26 11:00:00,10.67,10.72,10.67,10.71,548400.0,8.7503,8.7913,8.7503,8.7831,548400.0
2010-07-26 11:30:00,10.71,10.72,10.68,10.69,666800.0,8.7831,8.7913,8.7585,8.7667,666800.0
2010-07-26 12:00:00,10.69,10.7,10.67,10.7,548800.0,8.7667,8.7749,8.7503,8.7749,548800.0
2010-07-26 12:30:00,10.7,10.73,10.68,10.72,615200.0,8.7749,8.7995,8.7585,8.7913,615200.0
2010-07-26 13:00:00,10.72,10.74,10.71,10.72,560000.0,8.7913,8.8077,8.7831,8.7913,560000.0
2010-07-26 13:30:00,10.72,10.74,10.7,10.72,484800.0,8.7913,8.8077,8.7749,8.7913,484800.0
2010-07-26 14:00:00,10.72,10.72,10.66,10.67,527200.0,8.7913,8.7913,8.7421,8.7503,527200.0
2010-07-26 14:30:00,10.67,10.67,10.64,10.66,1176400.0,8.7503,8.7503,8.7257,8.7421,1176400.0
2010-07-26 15:00:00,10.66,10.72,10.66,10.71,1008400.0,8.7421,8.7913,8.7421,8.7831,1008400.0
2010-07-26 15:30:00,10.71,10.74,10.69,10.74,2180400.0,8.7831,8.8077,8.7667,8.8077,2180400.0
2010-07-27 09:30:00,10.77,10.77,10.52,10.55,3354800.0,8.8323,8.8323,8.6273,8.6519,3354800.0
2010-07-27 10:00:00,10.55,10.61,10.49,10.49,2494400.0,8.6519,8.7011,8.6027,8.6027,2494400.0
2010-07-27 10:30:00,10.5,10.51,10.45,10.49,1670800.0,8.6109,8.6191,8.5699,8.6027,1670800.0
2010-07-27 11:00:00,10.49,10.52,10.47,10.52,1435200.0,8.6027,8.6273,8.5863,8.6273,1435200.0
2010-07-27 11:30:00,10.51,10.56,10.51,10.54,1229600.0,8.6191,8.6601,8.6191,8.6437,1229600.0
2010-07-27 12:00:00,10.54,10.59,10.53,10.55,822800.0,8.6437,8.6847,8.6355,8.6519,822800.0
2010-07-27 12:30:00,10.55,10.59,10.54,10.54,936000.0,8.6519,8.6847,8.6437,8.6437,936000.0
2010-07-27 13:00:00,10.54,10.54,10.49,10.5,1047200.0,8.6437,8.6437,8.6027,8.6109,1047200.0
2010-07-27 13:30:00,10.5,10.54,10.49,10.52,525600.0,8.6109,8.6437,8.6027,8.6273,525600.0
2010-07-27 14:00:00,10.52,10.57,10.51,10.56,1072800.0,8.6273,8.6683,8.6191,8.6601,1072800.0
2010-07-27 14:30:00,10.56,10.58,10.55,10.57,1532800.0,8.6601,8.6765,8.6519,8.6683,1532800.0
2010-07-27 15:00:00,10.57,10.6,10.57,10.59,1808800.0,8.6683,8.6929,8.6683,8.6847,1808800.0
2010-07-27 15:30:00,10.59,10.59,10.55,10.56,2918800.0,8.6847,8.6847,8.6519,8.6601,2918800.0
2010-07-28 09:30:00,10.57,10.71,10.55,10.58,1278400.0,8.6683,8.7831,8.6519,8.6765,1278400.0
2010-07-28 10:00:00,10.57,10.6,10.51,10.55,951200.0,8.6683,8.6929,8.6191,8.6519,951200.0
2010-07-28 10:30:00,10.55,10.61,10.52,10.6,614800.0,8.6519,8.7011,8.6273,8.6929,614800.0
2010-07-28 11:00:00,10.6,10.6,10.53,10.54,620000.0,8.6929,8.6929,8.6355,8.6437,620000.0
2010-07-28 11:30:00,10.53,10.54,10.51,10.52,420400.0,8.6355,8.6437,8.6191,8.6273,420400.0
2010-07-28 12:00:00,10.52,10.53,10.49,10.49,709200.0,8.6273,8.6355,8.6027,8.6027,709200.0
2010-07-28 12:30:00,10.49,10.5,10.47,10.5,584400.0,8.6027,8.6109,8.5863,8.6109,584400.0
2010-07-28 13:00:00,10.5,10.52,10.48,10.49,580400.0,8.6109,8.6273,8.5945,8.6027,580400.0
2010-07-28 13:30:00,10.49,10.49,10.47,10.48,579600.0,8.6027,8.6027,8.5863,8.5945,579600.0
2010-07-28 14:00:00,10.48,10.49,10.43,10.45,1080400.0,8.5945,8.6027,8.5535,8.5699,1080400.0
2010-07-28 14:30:00,10.45,10.46,10.4,10.42,1034000.0,8.5699,8.5781,8.5289,8.5453,1034000.0
2010-07-28 15:00:00,10.42,10.43,10.38,10.4,1495200.0,8.5453,8.5535,8.5125,8.5289,1495200.0
2010-07-28 15:30:00,10.4,10.41,10.38,10.4,2924400.0,8.5289,8.5371,8.5125,8.5289,2924400.0
2010-07-29 09:30:00,10.46,10.49,10.23,10.26,3146800.0,8.5781,8.6027,8.3895,8.4141,3146800.0
2010-07-29 10:00:00,10.26,10.31,10.21,10.24,1744800.0,8.4141,8.4551,8.3731,8.3977,1744800.0
2010-07-29 10:30:00,10.24,10.24,10.12,10.12,3708000.0,8.3977,8.3977,8.2993,8.2993,3708000.0
2010-07-29 11:00:00,10.12,10.13,10.05,10.08,2598000.0,8.2993,8.3075,8.2418,8.2664,2598000.0
2010-07-29 11:30:00,10.08,10.1,10.04,10.04,1370800.0,8.2664,8.2829,8.2336,8.2336,1370800.0
2010-07-29 12:00:00,10.04,10.11,10.02,10.11,1564800.0,8.2336,8.2911,8.2172,8.2911,1564800.0
2010-07-29 12:30:00,10.11,10.14,10.09,10.14,1252400.0,8.2911,8.3157,8.2747,8.3157,1252400.0
2010-07-29 13:00:00,10.13,10.17,10.13,10.13,1039600.0,8.3075,8.3403,8.3075,8.3075,1039600.0
2010-07-29 13:30:00,10.13,10.16,10.13,10.15,1311600.0,8.3075,8.3321,8.3075,8.3239,1311600.0
2010-07-29 14:00:00,10.14,10.16,10.12,10.16,1012800.0,8.3157,8.3321,8.2993,8.3321,1012800.0
2010-07-29 14:30:00,10.16,10.21,10.15,10.2,1174000.0,8.3321,8.3731,8.3239,8.3649,1174000.0
2010-07-29 15:00:00,10.2,10.24,10.18,10.23,1771600.0,8.3649,8.3977,8.3485,8.3895,1771600.0
2010-07-29 15:30:00,10.23,10.24,10.16,10.22,7261600.0,8.3895,8.3977,8.3321,8.3813,7261600.0
2010-07-30 09:30:00,10.17,10.19,10.11,10.18,2455200.0,8.3403,8.3567,8.2911,8.3485,2455200.0
2010-07-30 10:00:00,10.18,10.21,10.15,10.19,1246000.0,8.3485,8.3731,8.3239,8.3567,1246000.0
2010-07-30 10:30:00,10.19,10.22,10.18,10.2,1728800.0,8.3567,8.3813,8.3485,8.3649,1728800.0
2010-07-30 11:00:00,10.2,10.26,10.2,10.22,1892800.0,8.3649,8.4141,8.3649,8.3813,1892800.0
2010-07-30 11:30:00,10.22,10.31,10.22,10.3,1956000.0,8.3813,8.4551,8.3813,8.4469,1956000.0
2010-07-30 12:00:00,10.3,10.33,10.29,10.3,1079600.0,8.4469,8.4715,8.4387,8.4469,1079600.0
2010-07-30 12:30:00,10.3,10.33,10.3,10.31,728800.0,8.4469,8.4715,8.4469,8.4551,728800.0
2010-07-30 13:00:00,10.31,10.33,10.26,10.28,628400.0,8.4551,8.4715,8.4141,8.4305,628400.0
2010-07-30 13:30:00,10.28,10.28,10.22,10.23,654400.0,8.4305,8.4305,8.3813,8.3895,654400.0
2010-07-30 14:00:00,10.23,10.31,10.22,10.29,686000.0,8.3895,8.4551,8.3813,8.4387,686000.0
2010-07-30 14:30:00,10.29,10.31,10.27,10.29,720000.0,8.4387,8.4551,8.4223,8.4387,720000.0
2010-07-30 15:00:00,10.29,10.38,10.29,10.37,2176000.0,8.4387,8.5125,8.4387,8.5043,2176000.0
2010-07-30 15:30:00,10.37,10.4,10.36,10.38,5079200.0,8.5043,8.5289,8.4961,8.5125,5079200.0
2010-08-02 09:30:00,10.48,10.53,10.43,10.46,2539200.0,8.5945,8.6355,8.5535,8.5781,2539200.0
2010-08-02 10:00:00,10.46,10.56,10.46,10.55,2822800.0,8.5781,8.6601,8.5781,8.6519,2822800.0
2010-08-02 10:30:00,10.55,10.56,10.51,10.54,2154000.0,8.6519,8.6601,8.6191,8.6437,2154000.0
2010-08-02 11:00:00,10.54,10.55,10.52,10.55,1395600.0,8.6437,8.6519,8.6273,8.6519,1395600.0
2010-08-02 11:30:00,10.55,10.59,10.54,10.58,2118000.0,8.6519,8.6847,8.6437,8.6765,2118000.0
2010-08-02 12:00:00,10.58,10.58,10.5,10.5,1093200.0,8.6765,8.6765,8.6109,8.6109,1093200.0
2010-08-02 12:30:00,10.51,10.54,10.5,10.52,715600.0,8.6191,8.6437,8.6109,8.6273,715600.0
2010-08-02 13:00:00,10.52,10.53,10.49,10.5,606800.0,8.6273,8.6355,8.6027,8.6109,606800.0
2010-08-02 13:30:00,10.5,10.51,10.49,10.5,620000.0,8.6109,8.6191,8.6027,8.6109,620000.0
2010-08-02 14:00:00,10.5,10.51,10.48,10.49,1112800.0,8.6109,8.6191,8.5945,8.6027,1112800.0
2010-08-02 14:30:00,10.49,10.55,10.49,10.51,1722400.0,8.6027,8.6519,8.6027,8.6191,1722400.0
2010-08-02 15:00:00,10.51,10.54,10.5,10.53,1137200.0,8.6191,8.6437,8.6109,8.6355,1137200.0
2010-08-02 15:30:00,10.53,10.53,10.49,10.5,2976000.0,8.6355,8.6355,8.6027,8.6109,2976000.0
2010-08-03 09:30:00,10.45,10.48,10.22,10.23,2467200.0,8.5699,8.5945,8.3813,8.3895,2467200.0
2010-08-03 10:00:00,10.23,10.28,10.17,10.28,2764000.0,8.3895,8.4305,8.3403,8.4305,2764000.0
2010-08-03 10:30:00,10.28,10.28,10.24,10.25,1032000.0,8.4305,8.4305,8.3977,8.4059,1032000.0
2010-08-03 11:00:00,10.25,10.25,10.16,10.17,1532000.0,8.4059,8.4059,8.3321,8.3403,1532000.0
2010-08-03 11:30:00,10.17,10.3,10.17,10.26,1732000.0,8.3403,8.4469,8.3403,8.4141,1732000.0
2010-08-03 12:00:00,10.26,10.28,10.24,10.25,545600.0,8.4141,8.4305,8.3977,8.4059,545600.0
2010-08-03 12:30:00,10.25,10.27,10.25,10.26,524400.0,8.4059,8.4223,8.4059,8.4141,524400.0
2010-08-03 13:00:00,10.26,10.29,10.24,10.28,724000.0,8.4141,8.4387,8.3977,8.4305,724000.0
2010-08-03 13:30:00,10.28,10.28,10.24,10.26,605200.0,8.4305,8.4305,8.3977,8.4141,605200.0
2010-08-03 14:00:00,10.26,10.28,10.26,10.28,619200.0,8.4141,8.4305,8.4141,8.4305,619200.0
2010-08-03 14:30:00,10.28,10.29,10.27,10.28,786000.0,8.4305,8.4387,8.4223,8.4305,786000.0
2010-08-03 15:00:00,10.28,10.3,10.26,10.26,1132800.0,8.4305,8.4469,8.4141,8.4141,1132800.0
2010-08-03 15:30:00,10.26,10.27,10.24,10.26,2854000.0,8.4141,8.4223,8.3977,8.4141,2854000.0
2010-08-04 09:30:00,10.33,10.4,10.28,10.32,1418400.0,8.4715,8.5289,8.4305,8.4633,1418400.0
2010-08-04 10:00:00,10.33,10.36,10.29,10.29,2421200.0,8.4715,8.4961,8.4387,8.4387,2421200.0
2010-08-04 10:30:00,10.29,10.3,10.26,10.28,1671200.0,8.4387,8.4469,8.4141,8.4305,1671200.0
2010-08-04 11:00:00,10.28,10.29,10.27,10.28,1156400.0,8.4305,8.4387,8.4223,8.4305,1156400.0
2010-08-04 11:30:00,10.28,10.31,10.26,10.31,1469200.0,8.4305,8.4551,8.4141,8.4551,1469200.0
2010-08-04 12:00:00,10.31,10.33,10.3,10.31,1851600.0,8.4551,8.4715,8.4469,8.4551,1851600.0
2010-08-04 12:30:00,10.31,10.32,10.31,10.32,724800.0,8.4551,8.4633,8.4551,8.4633,724800.0
2010-08-04 13:00:00,10.32,10.32,10.3,10.31,742000.0,8.4633,8.4633,8.4469,8.4551,742000.0
2010-08-04 13:30:00,10.31,10.32,10.3,10.31,714000.0,8.4551,8.4633,8.4469,8.4551,714000.0
2010-08-04 14:00:00,10.31,10.31,10.29,10.31,989200.0,8.4551,8.4551,8.4387,8.4551,989200.0
2010-08-04 14:30:00,10.31,10.32,10.28,10.29,1171600.0,8.4551,8.4633,8.4305,8.4387,1171600.0
2010-08-04 15:00:00,10.28,10.31,10.28,10.3,1914800.0,8.4305,8.4551,8.4305,8.4469,1914800.0
2010-08-04 15:30:00,10.3,10.31,10.29,10.29,3546800.0,8.4469,8.4551,8.4387,8.4387,3546800.0
2010-08-05 09:30:00,10.22,10.46,10.15,10.44,6804400.0,8.3813,8.5781,8.3239,8.5617,6804400.0
2010-08-05 10:00:00,10.44,10.54,10.43,10.53,5475600.0,8.5617,8.6437,8.5535,8.6355,5475600.0
2010-08-05 10:30:00,10.53,10.55,10.46,10.48,1792800.0,8.6355,8.6519,8.5781,8.5945,1792800.0
2010-08-05 11:00:00,10.47,10.5,10.45,10.49,1394000.0,8.5863,8.6109,8.5699,8.6027,1394000.0
2010-08-05 11:30:00,10.5,10.51,10.46,10.5,1190800.0,8.6109,8.6191,8.5781,8.6109,1190800.0
2010-08-05 12:00:00,10.5,10.57,10.5,10.56,1442000.0,8.6109,8.6683,8.6109,8.6601,1442000.0
2010-08-05 12:30:00,10.57,10.6,10.55,10.58,1286400.0,8.6683,8.6929,8.6519,8.6765,1286400.0
2010-08-05 13:00:00,10.58,10.58,10.55,10.57,2372400.0,8.6765,8.6765,8.6519,8.6683,2372400.0
2010-08-05 13:30:00,10.57,10.58,10.55,10.56,1286800.0,8.6683,8.6765,8.6519,8.6601,1286800.0
2010-08-05 14:00:00,10.56,10.57,10.54,10.56,1194000.0,8.6601,8.6683,8.6437,8.6601,1194000.0
2010-08-05 14:30:00,10.56,10.56,10.54,10.54,1036000.0,8.6601,8.6601,8.6437,8.6437,1036000.0
2010-08-05 15:00:00,10.55,10.55,10.51,10.51,2431600.0,8.6519,8.6519,8.6191,8.6191,2431600.0
2010-08-05 15:30:00,10.51,10.53,10.49,10.5,4393600.0,8.6191,8.6355,8.6027,8.6109,4393600.0
2010-08-06 09:30:00,10.43,10.43,10.33,10.41,1608800.0,8.5535,8.5535,8.4715,8.5371,1608800.0
2010-08-06 10:00:00,10.41,10.43,10.33,10.33,1128000.0,8.5371,8.5535,8.4715,8.4715,1128000.0
2010-08-06 10:30:00,10.33,10.34,10.24,10.26,2024400.0,8.4715,8.4797,8.3977,8.4141,2024400.0
2010-08-06 11:00:00,10.26,10.29,10.25,10.27,1396800.0,8.4141,8.4387,8.4059,8.4223,1396800.0
2010-08-06 11:30:00,10.27,10.3,10.26,10.27,1279200.0,8.4223,8.4469,8.4141,8.4223,1279200.0
2010-08-06 12:00:00,10.27,10.29,10.25,10.27,778400.0,8.4223,8.4387,8.4059,8.4223,778400.0
2010-08-06 12:30:00,10.27,10.31,10.27,10.31,468800.0,8.4223,8.4551,8.4223,8.4551,468800.0
2010-08-06 13:00:00,10.31,10.32,10.3,10.31,635600.0,8.4551,8.4633,8.4469,8.4551,635600.0
2010-08-06 13:30:00,10.31,10.35,10.3,10.34,779200.0,8.4551,8.4879,8.4469,8.4797,779200.0
2010-08-06 14:00:00,10.33,10.35,10.32,10.35,756000.0,8.4715,8.4879,8.4633,8.4879,756000.0
2010-08-06 14:30:00,10.35,10.42,10.35,10.4,1112400.0,8.4879,8.5453,8.4879,8.5289,1112400.0
2010-08-06 15:00:00,10.4,10.43,10.38,10.42,682400.0,8.5289,8.5535,8.5125,8.5453,682400.0
2010-08-06 15:30:00,10.42,10.43,10.4,10.43,1601200.0,8.5453,8.5535,8.5289,8.5535,1601200.0
2010-08-09 09:30:00,10.44,10.62,10.44,10.58,1146000.0,8.5617,8.7093,8.5617,8.6765,1146000.0
2010-08-09 10:00:00,10.58,10.65,10.58,10.63,1251200.0,8.6765,8.7339,8.6765,8.7175,1251200.0
2010-08-09 10:30:00,10.64,10.7,10.64,10.7,838000.0,8.7257,8.7749,8.7257,8.7749,838000.0
2010-08-09 11:00:00,10.69,10.72,10.66,10.72,1176800.0,8.7667,8.7913,8.7421,8.7913,1176800.0
2010-08-09 11:30:00,10.72,10.77,10.72,10.74,1570000.0,8.7913,8.8323,8.7913,8.8077,1570000.0
2010-08-09 12:00:00,10.74,10.76,10.71,10.71,947200.0,8.8077,8.8241,8.7831,8.7831,947200.0
2010-08-09 12:30:00,10.71,10.74,10.7,10.73,751600.0,8.7831,8.8077,8.7749,8.7995,751600.0
2010-08-09 13:00:00,10.73,10.73,10.69,10.7,740000.0,8.7995,8.7995,8.7667,8.7749,740000.0
2010-08-09 13:30:00,10.7,10.72,10.7,10.71,778400.0,8.7749,8.7913,8.7749,8.7831,778400.0
2010-08-09 14:00:00,10.71,10.72,10.7,10.7,938000.0,8.7831,8.7913,8.7749,8.7749,938000.0
2010-08-09 14:30:00,10.7,10.76,10.7,10.76,1296400.0,8.7749,8.8241,8.7749,8.8241,1296400.0
2010-08-09 15:00:00,10.75,10.76,10.72,10.74,1009200.0,8.8159,8.8241,8.7913,8.8077,1009200.0
2010-08-09 15:30:00,10.74,10.77,10.72,10.75,3047600.0,8.8077,8.8323,8.7913,8.8159,3047600.0
2010-08-10 09:30:00,10.66,10.71,10.63,10.67,1238000.0,8.7728,8.814,8.7481,8.7811,1238000.0
2010-08-10 10:00:00,10.67,10.69,10.65,10.67,1022800.0,8.7811,8.7975,8.7646,8.7811,1022800.0
2010-08-10 10:30:00,10.67,10.67,10.63,10.66,1082400.0,8.7811,8.7811,8.7481,8.7728,1082400.0
2010-08-10 11:00:00,10.65,10.69,10.65,10.66,677600.0,8.7646,8.7975,8.7646,8.7728,677600.0
2010-08-10 11:30:00,10.66,10.67,10.63,10.63,652800.0,8.7728,8.7811,8.7481,8.7481,652800.0
2010-08-10 12:00:00,10.63,10.65,10.62,10.64,448400.0,8.7481,8.7646,8.7399,8.7564,448400.0
2010-08-10 12:30:00,10.64,10.64,10.61,10.62,373600.0,8.7564,8.7564,8.7317,8.7399,373600.0
2010-08-10 13:00:00,10.62,10.63,10.6,10.6,600800.0,8.7399,8.7481,8.7234,8.7234,600800.0
2010-08-10 13:30:00,10.6,10.61,10.58,10.59,476800.0,8.7234,8.7317,8.707,8.7152,476800.0
2010-08-10 14:00:00,10.59,10.75,10.59,10.67,1514400.0,8.7152,8.8469,8.7152,8.7811,1514400.0
2010-08-10 14:30:00,10.67,10.73,10.67,10.71,1309200.0,8.7811,8.8304,8.7811,8.814,1309200.0
2010-08-10 15:00:00,10.71,10.72,10.64,10.68,1146000.0,8.814,8.8222,8.7564,8.7893,1146000.0
2010-08-10 15:30:00,10.68,10.71,10.66,10.67,2657600.0,8.7893,8.814,8.7728,8.7811,2657600.0
2010-08-11 09:30:00,10.51,10.57,10.44,10.52,1124000.0,8.6494,8.6988,8.5918,8.6576,1124000.0
2010-08-11 10:00:00,10.52,10.54,10.47,10.53,930800.0,8.6576,8.6741,8.6165,8.6658,930800.0
2010-08-11 10:30:00,10.53,10.53,10.44,10.44,1151600.0,8.6658,8.6658,8.5918,8.5918,1151600.0
2010-08-11 11:00:00,10.44,10.46,10.38,10.46,1304000.0,8.5918,8.6082,8.5424,8.6082,1304000.0
2010-08-11 11:30:00,10.46,10.47,10.43,10.43,385600.0,8.6082,8.6165,8.5835,8.5835,385600.0
2010-08-11 12:00:00,10.43,10.45,10.41,10.41,465200.0,8.5835,8.6,8.5671,8.5671,465200.0
2010-08-11 12:30:00,10.41,10.42,10.38,10.41,627600.0,8.5671,8.5753,8.5424,8.5671,627600.0
2010-08-11 13:00:00,10.41,10.45,10.4,10.44,377200.0,8.5671,8.6,8.5589,8.5918,377200.0
2010-08-11 13:30:00,10.44,10.44,10.42,10.44,466400.0,8.5918,8.5918,8.5753,8.5918,466400.0
2010-08-11 14:00:00,10.44,10.5,10.44,10.49,834800.0,8.5918,8.6411,8.5918,8.6329,834800.0
2010-08-11 14:30:00,10.49,10.49,10.44,10.45,552000.0,8.6329,8.6329,8.5918,8.6,552000.0
2010-08-11 15:00:00,10.45,10.46,10.41,10.44,1044400.0,8.6,8.6082,8.5671,8.5918,1044400.0
2010-08-11 15:30:00,10.44,10.47,10.42,10.45,3422800.0,8.5918,8.6165,8.5753,8.6,3422800.0
2010-08-12 09:30:00,10.34,10.43,10.28,10.41,2005600.0,8.5095,8.5835,8.4601,8.5671,2005600.0
2010-08-12 10:00:00,10.41,10.43,10.38,10.4,1177200.0,8.5671,8.5835,8.5424,8.5589,1177200.0
2010-08-12 10:30:00,10.4,10.43,10.37,10.42,884400.0,8.5589,8.5835,8.5342,8.5753,884400.0
2010-08-12 11:00:00,10.42,10.42,10.37,10.4,795600.0,8.5753,8.5753,8.5342,8.5589,795600.0
2010-08-12 11:30:00,10.4,10.41,10.37,10.39,597600.0,8.5589,8.5671,8.5342,8.5506,597600.0
2010-08-12 12:00:00,10.39,10.4,10.37,10.4,496400.0,8.5506,8.5589,8.5342,8.5589,496400.0
2010-08-12 12:30:00,10.4,10.43,10.4,10.42,496800.0,8.5589,8.5835,8.5589,8.5753,496800.0
2010-08-12 13:00:00,10.42,10.43,10.39,10.4,449600.0,8.5753,8.5835,8.5506,8.5589,449600.0
2010-08-12 13:30:00,10.4,10.4,10.37,10.38,585200.0,8.5589,8.5589,8.5342,8.5424,585200.0
2010-08-12 14:00:00,10.39,10.4,10.37,10.39,525600.0,8.5506,8.5589,8.5342,8.5506,525600.0
2010-08-12 14:30:00,10.39,10.43,10.37,10.41,736000.0,8.5506,8.5835,8.5342,8.5671,736000.0
2010-08-12 15:00:00,10.42,10.47,10.42,10.44,1301200.0,8.5753,8.6165,8.5753,8.5918,1301200.0
2010-08-12 15:30:00,10.44,10.47,10.41,10.44,2303600.0,8.5918,8.6165,8.5671,8.5918,2303600.0
2010-08-13 09:30:00,10.39,10.41,10.31,10.34,1212000.0,8.5506,8.5671,8.4848,8.5095,1212000.0
2010-08-13 10:00:00,10.34,10.38,10.32,10.35,877200.0,8.5095,8.5424,8.493,8.5177,877200.0
2010-08-13 10:30:00,10.35,10.36,10.31,10.33,1038000.0,8.5177,8.5259,8.4848,8.5012,1038000.0
2010-08-13 11:00:00,10.33,10.33,10.27,10.28,553600.0,8.5012,8.5012,8.4519,8.4601,553600.0
2010-08-13 11:30:00,10.28,10.28,10.24,10.25,480000.0,8.4601,8.4601,8.4272,8.4354,480000.0
2010-08-13 12:00:00,10.25,10.26,10.22,10.23,711600.0,8.4354,8.4436,8.4107,8.4189,711600.0
2010-08-13 12:30:00,10.23,10.28,10.22,10.28,648000.0,8.4189,8.4601,8.4107,8.4601,648000.0
2010-08-13 13:00:00,10.28,10.31,10.27,10.31,614400.0,8.4601,8.4848,8.4519,8.4848,614400.0
2010-08-13 13:30:00,10.31,10.33,10.3,10.31,440800.0,8.4848,8.5012,8.4766,8.4848,440800.0
2010-08-13 14:00:00,10.31,10.32,10.27,10.28,464400.0,8.4848,8.493,8.4519,8.4601,464400.0
2010-08-13 14:30:00,10.28,10.29,10.26,10.28,726800.0,8.4601,8.4683,8.4436,8.4601,726800.0
2010-08-13 15:00:00,10.28,10.28,10.25,10.27,1038000.0,8.4601,8.4601,8.4354,8.4519,1038000.0
2010-08-13 15:30:00,10.27,10.28,10.22,10.22,2930400.0,8.4519,8.4601,8.4107,8.4107,2930400.0
2010-08-16 09:30:00,10.17,10.39,10.15,10.39,1665600.0,8.3696,8.5506,8.3531,8.5506,1665600.0
2010-08-16 10:00:00,10.39,10.45,10.38,10.42,4132800.0,8.5506,8.6,8.5424,8.5753,4132800.0
2010-08-16 10:30:00,10.42,10.49,10.42,10.46,1382000.0,8.5753,8.6329,8.5753,8.6082,1382000.0
2010-08-16 11:00:00,10.47,10.47,10.4,10.41,708800.0,8.6165,8.6165,8.5589,8.5671,708800.0
2010-08-16 11:30:00,10.41,10.42,10.38,10.38,811200.0,8.5671,8.5753,8.5424,8.5424,811200.0
2010-08-16 12:00:00,10.38,10.45,10.38,10.45,944000.0,8.5424,8.6,8.5424,8.6,944000.0
2010-08-16 12:30:00,10.45,10.47,10.43,10.46,742800.0,8.6,8.6165,8.5835,8.6082,742800.0
2010-08-16 13:00:00,10.46,10.47,10.43,10.45,756800.0,8.6082,8.6165,8.5835,8.6,756800.0
2010-08-16 13:30:00,10.45,10.45,10.42,10.43,1236000.0,8.6,8.6,8.5753,8.5835,1236000.0
2010-08-16 14:00:00,10.43,10.44,10.36,10.37,1674400.0,8.5835,8.5918,8.5259,8.5342,1674400.0
2010-08-16 14:30:00,10.37,10.39,10.33,10.34,1052400.0,8.5342,8.5506,8.5012,8.5095,1052400.0
2010-08-16 15:00:00,10.34,10.35,10.3,10.32,1608000.0,8.5095,8.5177,8.4766,8.493,1608000.0
2010-08-16 15:30:00,10.32,10.37,10.31,10.33,2512800.0,8.493,8.5342,8.4848,8.5012,2512800.0
2010-08-17 09:30:00,10.37,10.63,10.37,10.47,3466400.0,8.5342,8.7481,8.5342,8.6165,3466400.0
2010-08-17 10:00:00,10.47,10.59,10.47,10.54,1656800.0,8.6165,8.7152,8.6165,8.6741,1656800.0
2010-08-17 10:30:00,10.54,10.59,10.53,10.58,1296800.0,8.6741,8.7152,8.6658,8.707,1296800.0
2010-08-17 11:00:00,10.58,10.59,10.54,10.56,753200.0,8.707,8.7152,8.6741,8.6905,753200.0
2010-08-17 11:30:00,10.56,10.57,10.54,10.57,491200.0,8.6905,8.6988,8.6741,8.6988,491200.0
2010-08-17 12:00:00,10.57,10.6,10.56,10.58,678800.0,8.6988,8.7234,8.6905,8.707,678800.0
2010-08-17 12:30:00,10.57,10.6,10.56,10.59,586000.0,8.6988,8.7234,8.6905,8.7152,586000.0
2010-08-17 13:00:00,10.59,10.62,10.59,10.6,702000.0,8.7152,8.7399,8.7152,8.7234,702000.0
2010-08-17 13:30:00,10.6,10.6,10.47,10.47,1897200.0,8.7234,8.7234,8.6165,8.6165,1897200.0
2010-08-17 14:00:00,10.47,10.53,10.47,10.51,1526400.0,8.6165,8.6658,8.6165,8.6494,1526400.0
2010-08-17 14:30:00,10.51,10.53,10.49,10.51,1142800.0,8.6494,8.6658,8.6329,8.6494,1142800.0
2010-08-17 15:00:00,10.51,10.54,10.49,10.54,1211600.0,8.6494,8.6741,8.6329,8.6741,1211600.0
2010-08-17 15:30:00,10.54,10.54,10.44,10.45,2576400.0,8.6741,8.6741,8.5918,8.6,2576400.0
2010-08-18 09:30:00,10.45,10.45,10.35,10.36,1327200.0,8.6,8.6,8.5177,8.5259,1327200.0
2010-08-18 10:00:00,10.36,10.41,10.35,10.37,1569600.0,8.5259,8.5671,8.5177,8.5342,1569600.0
2010-08-18 10:30:00,10.37,10.38,10.34,10.35,1086000.0,8.5342,8.5424,8.5095,8.5177,1086000.0
2010-08-18 11:00:00,10.35,10.49,10.35,10.49,1460000.0,8.5177,8.6329,8.5177,8.6329,1460000.0
2010-08-18 11:30:00,10.49,10.53,10.47,10.5,1271600.0,8.6329,8.6658,8.6165,8.6411,1271600.0
2010-08-18 12:00:00,10.51,10.54,10.49,10.52,690000.0,8.6494,8.6741,8.6329,8.6576,690000.0
2010-08-18 12:30:00,10.52,10.53,10.49,10.52,673200.0,8.6576,8.6658,8.6329,8.6576,673200.0
2010-08-18 13:00:00,10.52,10.54,10.5,10.51,770800.0,8.6576,8.6741,8.6411,8.6494,770800.0
2010-08-18 13:30:00,10.51,10.53,10.5,10.52,620800.0,8.6494,8.6658,8.6411,8.6576,620800.0
2010-08-18 14:00:00,10.53,10.54,10.51,10.53,851600.0,8.6658,8.6741,8.6494,8.6658,851600.0
2010-08-18 14:30:00,10.53,10.56,10.52,10.56,1048800.0,8.6658,8.6905,8.6576,8.6905,1048800.0
2010-08-18 15:00:00,10.56,10.56,10.53,10.54,1336400.0,8.6905,8.6905,8.6658,8.6741,1336400.0
2010-08-18 15:30:00,10.53,10.55,10.52,10.53,2304400.0,8.6658,8.6823,8.6576,8.6658,2304400.0
2010-08-19 09:30:00,10.47,10.6,10.42,10.5,1342000.0,8.6165,8.7234,8.5753,8.6411,1342000.0
2010-08-19 10:00:00,10.5,10.53,10.43,10.49,1629600.0,8.6411,8.6658,8.5835,8.6329,1629600.0
2010-08-19 10:30:00,10.49,10.5,10.39,10.4,1431200.0,8.6329,8.6411,8.5506,8.5589,1431200.0
2010-08-19 11:00:00,10.4,10.41,10.38,10.38,802000.0,8.5589,8.5671,8.5424,8.5424,802000.0
2010-08-19 11:30:00,10.38,10.39,10.35,10.37,1728000.0,8.5424,8.5506,8.5177,8.5342,1728000.0
2010-08-19 12:00:00,10.37,10.42,10.37,10.42,890400.0,8.5342,8.5753,8.5342,8.5753,890400.0
2010-08-19 12:30:00,10.42,10.52,10.42,10.5,1675600.0,8.5753,8.6576,8.5753,8.6411,1675600.0
2010-08-19 13:00:00,10.5,10.53,10.48,10.52,1802000.0,8.6411,8.6658,8.6247,8.6576,1802000.0
2010-08-19 13:30:00,10.52,10.53,10.5,10.5,1286800.0,8.6576,8.6658,8.6411,8.6411,1286800.0
2010-08-19 14:00:00,10.5,10.52,10.47,10.51,1401200.0,8.6411,8.6576,8.6165,8.6494,1401200.0
2010-08-19 14:30:00,10.51,10.52,10.5,10.5,1525600.0,8.6494,8.6576,8.6411,8.6411,1525600.0
2010-08-19 15:00:00,10.5,10.53,10.49,10.5,1550400.0,8.6411,8.6658,8.6329,8.6411,1550400.0
2010-08-19 15:30:00,10.5,10.52,10.48,10.49,3353200.0,8.6411,8.6576,8.6247,8.6329,3353200.0
2010-08-20 09:30:00,10.4,10.49,10.4,10.47,3085600.0,8.5589,8.6329,8.5589,8.6165,3085600.0
2010-08-20 10:00:00,10.47,10.54,10.47,10.53,1727600.0,8.6165,8.6741,8.6165,8.6658,1727600.0
2010-08-20 10:30:00,10.54,10.55,10.5,10.51,859600.0,8.6741,8.6823,8.6411,8.6494,859600.0
2010-08-20 11:00:00,10.51,10.51,10.45,10.46,925200.0,8.6494,8.6494,8.6,8.6082,925200.0
2010-08-20 11:30:00,10.46,10.46,10.4,10.4,951200.0,8.6082,8.6082,8.5589,8.5589,951200.0
2010-08-20 12:00:00,10.4,10.45,10.39,10.43,662000.0,8.5589,8.6,8.5506,8.5835,662000.0
2010-08-20 12:30:00,10.43,10.43,10.4,10.42,648000.0,8.5835,8.5835,8.5589,8.5753,648000.0
2010-08-20 13:00:00,10.42,10.44,10.4,10.41,636000.0,8.5753,8.5918,8.5589,8.5671,636000.0
2010-08-20 13:30:00,10.41,10.41,10.39,10.4,540000.0,8.5671,8.5671,8.5506,8.5589,540000.0
2010-08-20 14:00:00,10.4,10.43,10.39,10.41,632400.0,8.5589,8.5835,8.5506,8.5671,632400.0
2010-08-20 14:30:00,10.41,10.46,10.41,10.43,791600.0,8.5671,8.6082,8.5671,8.5835,791600.0
2010-08-20 15:00:00,10.44,10.47,10.43,10.44,835600.0,8.5918,8.6165,8.5835,8.5918,835600.0
2010-08-20 15:30:00,10.44,10.47,10.44,10.44,1787200.0,8.5918,8.6165,8.5918,8.5918,1787200.0
2010-08-23 09:30:00,10.46,10.54,10.45,10.5,946800.0,8.6082,8.6741,8.6,8.6411,946800.0
2010-08-23 10:00:00,10.5,10.5,10.44,10.46,1060400.0,8.6411,8.6411,8.5918,8.6082,1060400.0
2010-08-23 10:30:00,10.46,10.47,10.38,10.4,1142800.0,8.6082,8.6165,8.5424,8.5589,1142800.0
2010-08-23 11:00:00,10.4,10.4,10.37,10.39,911200.0,8.5589,8.5589,8.5342,8.5506,911200.0
2010-08-23 11:30:00,10.39,10.43,10.39,10.4,927200.0,8.5506,8.5835,8.5506,8.5589,927200.0
2010-08-23 12:00:00,10.4,10.44,10.39,10.44,574400.0,8.5589,8.5918,8.5506,8.5918,574400.0
2010-08-23 12:30:00,10.44,10.44,10.4,10.4,602000.0,8.5918,8.5918,8.5589,8.5589,602000.0
2010-08-23 13:00:00,10.4,10.43,10.39,10.42,499600.0,8.5589,8.5835,8.5506,8.5753,499600.0
2010-08-23 13:30:00,10.42,10.43,10.4,10.41,481600.0,8.5753,8.5835,8.5589,8.5671,481600.0
2010-08-23 14:00:00,10.41,10.43,10.4,10.4,659200.0,8.5671,8.5835,8.5589,8.5589,659200.0
2010-08-23 14:30:00,10.4,10.42,10.39,10.4,713200.0,8.5589,8.5753,8.5506,8.5589,713200.0
2010-08-23 15:00:00,10.4,10.42,10.38,10.38,1146000.0,8.5589,8.5753,8.5424,8.5424,1146000.0
2010-08-23 15:30:00,10.38,10.38,10.36,10.36,3219600.0,8.5424,8.5424,8.5259,8.5259,3219600.0
2010-08-24 09:30:00,10.26,10.33,10.22,10.25,2317600.0,8.4436,8.5012,8.4107,8.4354,2317600.0
2010-08-24 10:00:00,10.25,10.34,10.2,10.32,1960400.0,8.4354,8.5095,8.3943,8.493,1960400.0
2010-08-24 10:30:00,10.32,10.37,10.3,10.36,1240800.0,8.493,8.5342,8.4766,8.5259,1240800.0
2010-08-24 11:00:00,10.36,10.38,10.33,10.34,1191600.0,8.5259,8.5424,8.5012,8.5095,1191600.0
2010-08-24 11:30:00,10.34,10.34,10.28,10.28,841600.0,8.5095,8.5095,8.4601,8.4601,841600.0
2010-08-24 12:00:00,10.28,10.31,10.25,10.25,406400.0,8.4601,8.4848,8.4354,8.4354,406400.0
2010-08-24 12:30:00,10.26,10.27,10.24,10.24,367200.0,8.4436,8.4519,8.4272,8.4272,367200.0
2010-08-24 13:00:00,10.24,10.28,10.22,10.27,530800.0,8.4272,8.4601,8.4107,8.4519,530800.0
2010-08-24 13:30:00,10.28,10.28,10.21,10.22,747200.0,8.4601,8.4601,8.4025,8.4107,747200.0
2010-08-24 14:00:00,10.22,10.23,10.2,10.22,842400.0,8.4107,8.4189,8.3943,8.4107,842400.0
2010-08-24 14:30:00,10.22,10.22,10.19,10.22,1410800.0,8.4107,8.4107,8.386,8.4107,1410800.0
2010-08-24 15:00:00,10.22,10.25,10.2,10.24,1637600.0,8.4107,8.4354,8.3943,8.4272,1637600.0
2010-08-24 15:30:00,10.24,10.24,10.17,10.18,2778000.0,8.4272,8.4272,8.3696,8.3778,2778000.0
2010-08-25 09:30:00,10.16,10.18,10.12,10.14,1780400.0,8.3613,8.3778,8.3284,8.3449,1780400.0
2010-08-25 10:00:00,10.13,10.15,10.1,10.11,1925200.0,8.3367,8.3531,8.312,8.3202,1925200.0
2010-08-25 10:30:00,10.11,10.13,10.08,10.12,1343600.0,8.3202,8.3367,8.2955,8.3284,1343600.0
2010-08-25 11:00:00,10.12,10.19,10.12,10.19,1515600.0,8.3284,8.386,8.3284,8.386,1515600.0
2010-08-25 11:30:00,10.19,10.19,10.13,10.15,532000.0,8.386,8.386,8.3367,8.3531,532000.0
2010-08-25 12:00:00,10.15,10.16,10.13,10.13,448800.0,8.3531,8.3613,8.3367,8.3367,448800.0
2010-08-25 12:30:00,10.13,10.14,10.11,10.14,428400.0,8.3367,8.3449,8.3202,8.3449,428400.0
2010-08-25 13:00:00,10.13,10.16,10.13,10.14,314800.0,8.3367,8.3613,8.3367,8.3449,314800.0
2010-08-25 13:30:00,10.14,10.19,10.13,10.18,367600.0,8.3449,8.386,8.3367,8.3778,367600.0
2010-08-25 14:00:00,10.18,10.24,10.17,10.24,782000.0,8.3778,8.4272,8.3696,8.4272,782000.0
2010-08-25 14:30:00,10.24,10.3,10.24,10.28,1487600.0,8.4272,8.4766,8.4272,8.4601,1487600.0
2010-08-25 15:00:00,10.28,10.29,10.25,10.27,1050800.0,8.4601,8.4683,8.4354,8.4519,1050800.0
2010-08-25 15:30:00,10.27,10.32,10.26,10.28,1960000.0,8.4519,8.493,8.4436,8.4601,1960000.0
2010-08-26 09:30:00,10.28,10.3,10.18,10.24,1432000.0,8.4601,8.4766,8.3778,8.4272,1432000.0
2010-08-26 10:00:00,10.23,10.27,10.21,10.22,1177200.0,8.4189,8.4519,8.4025,8.4107,1177200.0
2010-08-26 10:30:00,10.22,10.25,10.21,10.23,782800.0,8.4107,8.4354,8.4025,8.4189,782800.0
2010-08-26 11:00:00,10.23,10.23,10.18,10.21,992400.0,8.4189,8.4189,8.3778,8.4025,992400.0
2010-08-26 11:30:00,10.21,10.24,10.19,10.24,887200.0,8.4025,8.4272,8.386,8.4272,887200.0
2010-08-26 12:00:00,10.23,10.24,10.2,10.22,472000.0,8.4189,8.4272,8.3943,8.4107,472000.0
2010-08-26 12:30:00,10.22,10.23,10.19,10.2,452800.0,8.4107,8.4189,8.386,8.3943,452800.0
2010-08-26 13:00:00,10.2,10.21,10.18,10.2,536800.0,8.3943,8.4025,8.3778,8.3943,536800.0
2010-08-26 13:30:00,10.2,10.22,10.18,10.19,577600.0,8.3943,8.4107,8.3778,8.386,577600.0
2010-08-26 14:00:00,10.19,10.19,10.15,10.15,739600.0,8.386,8.386,8.3531,8.3531,739600.0
2010-08-26 14:30:00,10.15,10.16,10.12,10.13,738800.0,8.3531,8.3613,8.3284,8.3367,738800.0
2010-08-26 15:00:00,10.13,10.17,10.12,10.15,1299200.0,8.3367,8.3696,8.3284,8.3531,1299200.0
2010-08-26 15:30:00,10.15,10.2,10.13,10.14,2438400.0,8.3531,8.3943,8.3367,8.3449,2438400.0
2010-08-27 09:30:00,10.19,10.2,10.14,10.16,1478800.0,8.386,8.3943,8.3449,8.3613,1478800.0
2010-08-27 10:00:00,10.16,10.26,10.07,10.24,2270000.0,8.3613,8.4436,8.2873,8.4272,2270000.0
2010-08-27 10:30:00,10.24,10.27,10.22,10.24,972400.0,8.4272,8.4519,8.4107,8.4272,972400.0
2010-08-27 11:00:00,10.24,10.37,10.24,10.36,1467200.0,8.4272,8.5342,8.4272,8.5259,1467200.0
2010-08-27 11:30:00,10.36,10.37,10.28,10.29,599600.0,8.5259,8.5342,8.4601,8.4683,599600.0
2010-08-27 12:00:00,10.29,10.31,10.28,10.3,414800.0,8.4683,8.4848,8.4601,8.4766,414800.0
2010-08-27 12:30:00,10.3,10.31,10.2,10.2,843200.0,8.4766,8.4848,8.3943,8.3943,843200.0
2010-08-27 13:00:00,10.2,10.22,10.2,10.22,515600.0,8.3943,8.4107,8.3943,8.4107,515600.0
2010-08-27 13:30:00,10.22,10.26,10.21,10.26,446400.0,8.4107,8.4436,8.4025,8.4436,446400.0
2010-08-27 14:00:00,10.26,10.28,10.24,10.28,664800.0,8.4436,8.4601,8.4272,8.4601,664800.0
2010-08-27 14:30:00,10.28,10.31,10.27,10.29,874400.0,8.4601,8.4848,8.4519,8.4683,874400.0
2010-08-27 15:00:00,10.29,10.3,10.27,10.29,896400.0,8.4683,8.4766,8.4519,8.4683,896400.0
2010-08-27 15:30:00,10.29,10.3,10.28,10.29,1766800.0,8.4683,8.4766,8.4601,8.4683,1766800.0
2010-08-30 09:30:00,10.23,10.31,10.21,10.25,867600.0,8.4189,8.4848,8.4025,8.4354,867600.0
2010-08-30 10:00:00,10.26,10.27,10.2,10.21,1384400.0,8.4436,8.4519,8.3943,8.4025,1384400.0
2010-08-30 10:30:00,10.2,10.22,10.18,10.19,695200.0,8.3943,8.4107,8.3778,8.386,695200.0
2010-08-30 11:00:00,10.19,10.2,10.18,10.19,606800.0,8.386,8.3943,8.3778,8.386,606800.0
2010-08-30 11:30:00,10.2,10.2,10.15,10.15,758800.0,8.3943,8.3943,8.3531,8.3531,758800.0
2010-08-30 12:00:00,10.15,10.16,10.14,10.15,338400.0,8.3531,8.3613,8.3449,8.3531,338400.0
2010-08-30 12:30:00,10.15,10.18,10.15,10.16,363600.0,8.3531,8.3778,8.3531,8.3613,363600.0
2010-08-30 13:00:00,10.15,10.18,10.14,10.14,411600.0,8.3531,8.3778,8.3449,8.3449,411600.0
2010-08-30 13:30:00,10.14,10.15,10.13,10.13,454000.0,8.3449,8.3531,8.3367,8.3367,454000.0
2010-08-30 14:00:00,10.14,10.15,10.12,10.14,626000.0,8.3449,8.3531,8.3284,8.3449,626000.0
2010-08-30 14:30:00,10.14,10.16,10.13,10.15,652400.0,8.3449,8.3613,8.3367,8.3531,652400.0
2010-08-30 15:00:00,10.15,10.16,10.13,10.13,746800.0,8.3531,8.3613,8.3367,8.3367,746800.0
2010-08-30 15:30:00,10.13,10.14,10.1,10.1,2087600.0,8.3367,8.3449,8.312,8.312,2087600.0
2010-08-31 09:30:00,10.04,10.11,9.96,10.07,4214000.0,8.2626,8.3202,8.1967,8.2873,4214000.0
2010-08-31 10:00:00,10.07,10.1,10.03,10.05,1968000.0,8.2873,8.312,8.2544,8.2708,1968000.0
2010-08-31 10:30:00,10.06,10.06,9.99,10.0,2776800.0,8.279,8.279,8.2214,8.2297,2776800.0
2010-08-31 11:00:00,10.0,10.03,9.99,10.01,1166000.0,8.2297,8.2544,8.2214,8.2379,1166000.0
2010-08-31 11:30:00,10.0,10.04,10.0,10.02,500400.0,8.2297,8.2626,8.2297,8.2461,500400.0
2010-08-31 12:00:00,10.02,10.04,10.0,10.03,428000.0,8.2461,8.2626,8.2297,8.2544,428000.0
2010-08-31 12:30:00,10.03,10.05,10.01,10.01,359200.0,8.2544,8.2708,8.2379,8.2379,359200.0
2010-08-31 13:00:00,10.01,10.05,10.01,10.04,462400.0,8.2379,8.2708,8.2379,8.2626,462400.0
2010-08-31 13:30:00,10.04,10.05,10.02,10.03,452000.0,8.2626,8.2708,8.2461,8.2544,452000.0
2010-08-31 14:00:00,10.03,10.04,9.97,9.99,1288000.0,8.2544,8.2626,8.205,8.2214,1288000.0
2010-08-31 14:30:00,9.98,9.99,9.89,9.91,2000400.0,8.2132,8.2214,8.1391,8.1556,2000400.0
2010-08-31 15:00:00,9.91,9.93,9.91,9.93,1971200.0,8.1556,8.1721,8.1556,8.1721,1971200.0
2010-08-31 15:30:00,9.93,9.97,9.91,9.92,3692400.0,8.1721,8.205,8.1556,8.1638,3692400.0
2010-09-01 09:30:00,10.04,10.21,10.01,10.17,2189200.0,8.2626,8.4025,8.2379,8.3696,2189200.0
2010-09-01 10:00:00,10.17,10.26,10.17,10.2,3362000.0,8.3696,8.4436,8.3696,8.3943,3362000.0
2010-09-01 10:30:00,10.21,10.29,10.2,10.28,1350000.0,8.4025,8.4683,8.3943,8.4601,1350000.0
2010-09-01 11:00:00,10.28,10.31,10.27,10.28,1036400.0,8.4601,8.4848,8.4519,8.4601,1036400.0
2010-09-01 11:30:00,10.28,10.3,10.25,10.27,715600.0,8.4601,8.4766,8.4354,8.4519,715600.0
2010-09-01 12:00:00,10.27,10.28,10.25,10.25,494800.0,8.4519,8.4601,8.4354,8.4354,494800.0
2010-09-01 12:30:00,10.25,10.26,10.24,10.26,681600.0,8.4354,8.4436,8.4272,8.4436,681600.0
2010-09-01 13:00:00,10.26,10.26,10.24,10.25,1212800.0,8.4436,8.4436,8.4272,8.4354,1212800.0
2010-09-01 13:30:00,10.25,10.26,10.22,10.24,734400.0,8.4354,8.4436,8.4107,8.4272,734400.0
2010-09-01 14:00:00,10.24,10.25,10.2,10.21,944800.0,8.4272,8.4354,8.3943,8.4025,944800.0
2010-09-01 14:30:00,10.21,10.23,10.2,10.21,788800.0,8.4025,8.4189,8.3943,8.4025,788800.0
2010-09-01 15:00:00,10.2,10.24,10.18,10.22,1600800.0,8.3943,8.4272,8.3778,8.4107,1600800.0
2010-09-01 15:30:00,10.22,10.23,10.18,10.22,4410800.0,8.4107,8.4189,8.3778,8.4107,4410800.0
2010-09-02 09:30:00,10.19,10.38,10.19,10.37,2141200.0,8.386,8.5424,8.386,8.5342,2141200.0
2010-09-02 10:00:00,10.37,10.43,10.37,10.41,1390400.0,8.5342,8.5835,8.5342,8.5671,1390400.0
2010-09-02 10:30:00,10.41,10.42,10.37,10.41,1125600.0,8.5671,8.5753,8.5342,8.5671,1125600.0
2010-09-02 11:00:00,10.41,10.42,10.35,10.36,703600.0,8.5671,8.5753,8.5177,8.5259,703600.0
2010-09-02 11:30:00,10.36,10.37,10.34,10.34,764400.0,8.5259,8.5342,8.5095,8.5095,764400.0
2010-09-02 12:00:00,10.34,10.36,10.32,10.33,504800.0,8.5095,8.5259,8.493,8.5012,504800.0
2010-09-02 12:30:00,10.33,10.34,10.3,10.3,846800.0,8.5012,8.5095,8.4766,8.4766,846800.0
2010-09-02 13:00:00,10.3,10.3,10.26,10.27,421600.0,8.4766,8.4766,8.4436,8.4519,421600.0
2010-09-02 13:30:00,10.27,10.29,10.27,10.29,394800.0,8.4519,8.4683,8.4519,8.4683,394800.0
2010-09-02 14:00:00,10.29,10.34,10.29,10.31,756400.0,8.4683,8.5095,8.4683,8.4848,756400.0
2010-09-02 14:30:00,10.31,10.34,10.31,10.34,684400.0,8.4848,8.5095,8.4848,8.5095,684400.0
2010-09-02 15:00:00,10.34,10.35,10.33,10.35,638400.0,8.5095,8.5177,8.5012,8.5177,638400.0
2010-09-02 15:30:00,10.35,10.36,10.34,10.36,2152400.0,8.5177,8.5259,8.5095,8.5259,2152400.0
2010-09-03 09:30:00,10.41,10.5,10.41,10.48,1272800.0,8.5671,8.6411,8.5671,8.6247,1272800.0
2010-09-03 10:00:00,10.48,10.49,10.37,10.38,1303600.0,8.6247,8.6329,8.5342,8.5424,1303600.0
2010-09-03 10:30:00,10.39,10.4,10.35,10.4,1069600.0,8.5506,8.5589,8.5177,8.5589,1069600.0
2010-09-03 11:00:00,10.4,10.43,10.38,10.4,886400.0,8.5589,8.5835,8.5424,8.5589,886400.0
2010-09-03 11:30:00,10.41,10.44,10.4,10.43,683200.0,8.5671,8.5918,8.5589,8.5835,683200.0
2010-09-03 12:00:00,10.43,10.45,10.43,10.44,391600.0,8.5835,8.6,8.5835,8.5918,391600.0
2010-09-03 12:30:00,10.44,10.46,10.44,10.45,460000.0,8.5918,8.6082,8.5918,8.6,460000.0
2010-09-03 13:00:00,10.45,10.47,10.45,10.46,365600.0,8.6,8.6165,8.6,8.6082,365600.0
2010-09-03 13:30:00,10.46,10.47,10.45,10.47,516000.0,8.6082,8.6165,8.6,8.6165,516000.0
2010-09-03 14:00:00,10.47,10.47,10.45,10.46,542000.0,8.6165,8.6165,8.6,8.6082,542000.0
2010-09-03 14:30:00,10.46,10.47,10.43,10.43,648800.0,8.6082,8.6165,8.5835,8.5835,648800.0
2010-09-03 15:00:00,10.43,10.46,10.42,10.46,987200.0,8.5835,8.6082,8.5753,8.6082,987200.0
2010-09-03 15:30:00,10.46,10.47,10.43,10.47,1779200.0,8.6082,8.6165,8.5835,8.6165,1779200.0
2010-09-07 09:30:00,10.44,10.46,10.31,10.31,1283200.0,8.5918,8.6082,8.4848,8.4848,1283200.0
2010-09-07 10:00:00,10.31,10.36,10.31,10.31,839600.0,8.4848,8.5259,8.4848,8.4848,839600.0
2010-09-07 10:30:00,10.31,10.33,10.26,10.28,1139600.0,8.4848,8.5012,8.4436,8.4601,1139600.0
2010-09-07 11:00:00,10.28,10.31,10.28,10.3,788000.0,8.4601,8.4848,8.4601,8.4766,788000.0
2010-09-07 11:30:00,10.3,10.31,10.26,10.29,611200.0,8.4766,8.4848,8.4436,8.4683,611200.0
2010-09-07 12:00:00,10.3,10.31,10.27,10.27,390000.0,8.4766,8.4848,8.4519,8.4519,390000.0
2010-09-07 12:30:00,10.27,10.27,10.24,10.26,783600.0,8.4519,8.4519,8.4272,8.4436,783600.0
2010-09-07 13:00:00,10.26,10.27,10.24,10.24,652000.0,8.4436,8.4519,8.4272,8.4272,652000.0
2010-09-07 13:30:00,10.25,10.27,10.25,10.26,376000.0,8.4354,8.4519,8.4354,8.4436,376000.0
2010-09-07 14:00:00,10.26,10.27,10.24,10.24,959600.0,8.4436,8.4519,8.4272,8.4272,959600.0
2010-09-07 14:30:00,10.24,10.25,10.22,10.23,1023200.0,8.4272,8.4354,8.4107,8.4189,1023200.0
2010-09-07 15:00:00,10.23,10.26,10.22,10.25,785600.0,8.4189,8.4436,8.4107,8.4354,785600.0
2010-09-07 15:30:00,10.25,10.27,10.23,10.24,2011200.0,8.4354,8.4519,8.4189,8.4272,2011200.0
2010-09-08 09:30:00,10.25,10.32,10.19,10.3,1182800.0,8.4354,8.493,8.386,8.4766,1182800.0
2010-09-08 10:00:00,10.3,10.32,10.27,10.29,676000.0,8.4766,8.493,8.4519,8.4683,676000.0
2010-09-08 10:30:00,10.29,10.36,10.28,10.35,571200.0,8.4683,8.5259,8.4601,8.5177,571200.0
2010-09-08 11:00:00,10.34,10.35,10.32,10.33,605200.0,8.5095,8.5177,8.493,8.5012,605200.0
2010-09-08 11:30:00,10.33,10.34,10.3,10.31,546800.0,8.5012,8.5095,8.4766,8.4848,546800.0
2010-09-08 12:00:00,10.31,10.35,10.3,10.33,707600.0,8.4848,8.5177,8.4766,8.5012,707600.0
2010-09-08 12:30:00,10.34,10.35,10.32,10.32,291600.0,8.5095,8.5177,8.493,8.493,291600.0
2010-09-08 13:00:00,10.32,10.33,10.3,10.31,324400.0,8.493,8.5012,8.4766,8.4848,324400.0
2010-09-08 13:30:00,10.31,10.32,10.28,10.32,530400.0,8.4848,8.493,8.4601,8.493,530400.0
2010-09-08 14:00:00,10.32,10.33,10.29,10.33,634400.0,8.493,8.5012,8.4683,8.5012,634400.0
2010-09-08 14:30:00,10.33,10.33,10.31,10.31,512800.0,8.5012,8.5012,8.4848,8.4848,512800.0
2010-09-08 15:00:00,10.31,10.35,10.31,10.32,810400.0,8.4848,8.5177,8.4848,8.493,810400.0
2010-09-08 15:30:00,10.32,10.34,10.3,10.31,2068800.0,8.493,8.5095,8.4766,8.4848,2068800.0
2010-09-09 09:30:00,10.4,10.41,10.26,10.34,1876400.0,8.5589,8.5671,8.4436,8.5095,1876400.0
2010-09-09 10:00:00,10.34,10.34,10.26,10.31,818000.0,8.5095,8.5095,8.4436,8.4848,818000.0
2010-09-09 10:30:00,10.31,10.31,10.27,10.28,795600.0,8.4848,8.4848,8.4519,8.4601,795600.0
2010-09-09 11:00:00,10.28,10.34,10.28,10.34,506000.0,8.4601,8.5095,8.4601,8.5095,506000.0
2010-09-09 11:30:00,10.34,10.34,10.3,10.31,823600.0,8.5095,8.5095,8.4766,8.4848,823600.0
2010-09-09 12:00:00,10.31,10.33,10.31,10.33,207200.0,8.4848,8.5012,8.4848,8.5012,207200.0
2010-09-09 12:30:00,10.33,10.33,10.3,10.3,479200.0,8.5012,8.5012,8.4766,8.4766,479200.0
2010-09-09 13:00:00,10.29,10.32,10.26,10.27,698800.0,8.4683,8.493,8.4436,8.4519,698800.0
2010-09-09 13:30:00,10.27,10.28,10.24,10.24,302000.0,8.4519,8.4601,8.4272,8.4272,302000.0
2010-09-09 14:00:00,10.25,10.28,10.25,10.27,544000.0,8.4354,8.4601,8.4354,8.4519,544000.0
2010-09-09 14:30:00,10.27,10.29,10.24,10.26,852400.0,8.4519,8.4683,8.4272,8.4436,852400.0
2010-09-09 15:00:00,10.26,10.29,10.24,10.29,466000.0,8.4436,8.4683,8.4272,8.4683,466000.0
2010-09-09 15:30:00,10.29,10.31,10.27,10.28,1204400.0,8.4683,8.4848,8.4519,8.4601,1204400.0
2010-09-10 09:30:00,10.27,10.36,10.25,10.34,557200.0,8.4519,8.5259,8.4354,8.5095,557200.0
2010-09-10 10:00:00,10.35,10.38,10.33,10.37,340400.0,8.5177,8.5424,8.5012,8.5342,340400.0
2010-09-10 10:30:00,10.37,10.38,10.35,10.37,445600.0,8.5342,8.5424,8.5177,8.5342,445600.0
2010-09-10 11:00:00,10.37,10.38,10.34,10.37,370000.0,8.5342,8.5424,8.5095,8.5342,370000.0
2010-09-10 11:30:00,10.37,10.37,10.29,10.31,269200.0,8.5342,8.5342,8.4683,8.4848,269200.0
2010-09-10 12:00:00,10.31,10.31,10.28,10.29,286000.0,8.4848,8.4848,8.4601,8.4683,286000.0
2010-09-10 12:30:00,10.3,10.32,10.29,10.3,218400.0,8.4766,8.493,8.4683,8.4766,218400.0
2010-09-10 13:00:00,10.3,10.3,10.26,10.27,465200.0,8.4766,8.4766,8.4436,8.4519,465200.0
2010-09-10 13:30:00,10.27,10.29,10.26,10.27,358400.0,8.4519,8.4683,8.4436,8.4519,358400.0
2010-09-10 14:00:00,10.27,10.28,10.25,10.27,533600.0,8.4519,8.4601,8.4354,8.4519,533600.0
2010-09-10 14:30:00,10.27,10.27,10.26,10.26,490400.0,8.4519,8.4519,8.4436,8.4436,490400.0
2010-09-10 15:00:00,10.26,10.27,10.25,10.26,719200.0,8.4436,8.4519,8.4354,8.4436,719200.0
2010-09-10 15:30:00,10.26,10.28,10.25,10.28,1608400.0,8.4436,8.4601,8.4354,8.4601,1608400.0
2010-09-13 09:30:00,10.33,10.38,10.33,10.34,855200.0,8.5012,8.5424,8.5012,8.5095,855200.0
2010-09-13 10:00:00,10.34,10.35,10.32,10.34,1437200.0,8.5095,8.5177,8.493,8.5095,1437200.0
2010-09-13 10:30:00,10.34,10.35,10.3,10.31,1100000.0,8.5095,8.5177,8.4766,8.4848,1100000.0
2010-09-13 11:00:00,10.31,10.34,10.28,10.34,895200.0,8.4848,8.5095,8.4601,8.5095,895200.0
2010-09-13 11:30:00,10.34,10.34,10.31,10.31,369600.0,8.5095,8.5095,8.4848,8.4848,369600.0
2010-09-13 12:00:00,10.31,10.31,10.28,10.31,524800.0,8.4848,8.4848,8.4601,8.4848,524800.0
2010-09-13 12:30:00,10.31,10.33,10.3,10.31,249600.0,8.4848,8.5012,8.4766,8.4848,249600.0
2010-09-13 13:00:00,10.31,10.32,10.3,10.31,250400.0,8.4848,8.493,8.4766,8.4848,250400.0
2010-09-13 13:30:00,10.31,10.32,10.3,10.31,496400.0,8.4848,8.493,8.4766,8.4848,496400.0
2010-09-13 14:00:00,10.31,10.33,10.3,10.31,388800.0,8.4848,8.5012,8.4766,8.4848,388800.0
2010-09-13 14:30:00,10.32,10.33,10.3,10.32,1004000.0,8.493,8.5012,8.4766,8.493,1004000.0
2010-09-13 15:00:00,10.32,10.34,10.31,10.33,1510000.0,8.493,8.5095,8.4848,8.5012,1510000.0
2010-09-13 15:30:00,10.33,10.34,10.31,10.31,3130800.0,8.5012,8.5095,8.4848,8.4848,3130800.0
2010-09-14 09:30:00,10.34,10.4,10.32,10.37,1504800.0,8.5095,8.5589,8.493,8.5342,1504800.0
2010-09-14 10:00:00,10.38,10.45,10.38,10.44,1055200.0,8.5424,8.6,8.5424,8.5918,1055200.0
2010-09-14 10:30:00,10.44,10.5,10.42,10.49,798800.0,8.5918,8.6411,8.5753,8.6329,798800.0
2010-09-14 11:00:00,10.48,10.52,10.47,10.51,993200.0,8.6247,8.6576,8.6165,8.6494,993200.0
2010-09-14 11:30:00,10.51,10.55,10.51,10.55,1412000.0,8.6494,8.6823,8.6494,8.6823,1412000.0
2010-09-14 12:00:00,10.55,10.6,10.55,10.58,871600.0,8.6823,8.7234,8.6823,8.707,871600.0
2010-09-14 12:30:00,10.58,10.6,10.56,10.56,516400.0,8.707,8.7234,8.6905,8.6905,516400.0
2010-09-14 13:00:00,10.56,10.58,10.56,10.58,614000.0,8.6905,8.707,8.6905,8.707,614000.0
2010-09-14 13:30:00,10.58,10.59,10.56,10.58,550800.0,8.707,8.7152,8.6905,8.707,550800.0
2010-09-14 14:00:00,10.58,10.59,10.56,10.59,465600.0,8.707,8.7152,8.6905,8.7152,465600.0
2010-09-14 14:30:00,10.59,10.62,10.59,10.6,509200.0,8.7152,8.7399,8.7152,8.7234,509200.0
2010-09-14 15:00:00,10.61,10.61,10.59,10.6,1196000.0,8.7317,8.7317,8.7152,8.7234,1196000.0
2010-09-14 15:30:00,10.6,10.62,10.55,10.56,3529200.0,8.7234,8.7399,8.6823,8.6905,3529200.0
2010-09-15 09:30:00,10.54,10.59,10.5,10.57,1141200.0,8.6741,8.7152,8.6411,8.6988,1141200.0
2010-09-15 10:00:00,10.58,10.59,10.53,10.57,786800.0,8.707,8.7152,8.6658,8.6988,786800.0
2010-09-15 10:30:00,10.57,10.57,10.52,10.54,1043600.0,8.6988,8.6988,8.6576,8.6741,1043600.0
2010-09-15 11:00:00,10.54,10.55,10.5,10.51,642400.0,8.6741,8.6823,8.6411,8.6494,642400.0
2010-09-15 11:30:00,10.51,10.57,10.5,10.56,510800.0,8.6494,8.6988,8.6411,8.6905,510800.0
2010-09-15 12:00:00,10.56,10.58,10.55,10.58,420400.0,8.6905,8.707,8.6823,8.707,420400.0
2010-09-15 12:30:00,10.57,10.58,10.54,10.55,373200.0,8.6988,8.707,8.6741,8.6823,373200.0
2010-09-15 13:00:00,10.55,10.59,10.55,10.56,297600.0,8.6823,8.7152,8.6823,8.6905,297600.0
2010-09-15 13:30:00,10.56,10.58,10.54,10.58,415600.0,8.6905,8.707,8.6741,8.707,415600.0
2010-09-15 14:00:00,10.58,10.59,10.55,10.55,379600.0,8.707,8.7152,8.6823,8.6823,379600.0
2010-09-15 14:30:00,10.55,10.57,10.54,10.56,511200.0,8.6823,8.6988,8.6741,8.6905,511200.0
2010-09-15 15:00:00,10.56,10.62,10.55,10.61,984400.0,8.6905,8.7399,8.6823,8.7317,984400.0
2010-09-15 15:30:00,10.61,10.65,10.61,10.64,2421600.0,8.7317,8.7646,8.7317,8.7564,2421600.0
2010-09-16 09:30:00,10.57,10.67,10.56,10.67,1127600.0,8.6988,8.7811,8.6905,8.7811,1127600.0
2010-09-16 10:00:00,10.67,10.68,10.62,10.63,1077200.0,8.7811,8.7893,8.7399,8.7481,1077200.0
2010-09-16 10:30:00,10.63,10.67,10.58,10.67,1177200.0,8.7481,8.7811,8.707,8.7811,1177200.0
2010-09-16 11:00:00,10.67,10.68,10.64,10.67,838800.0,8.7811,8.7893,8.7564,8.7811,838800.0
2010-09-16 11:30:00,10.67,10.67,10.65,10.67,559200.0,8.7811,8.7811,8.7646,8.7811,559200.0
2010-09-16 12:00:00,10.67,10.69,10.66,10.68,560400.0,8.7811,8.7975,8.7728,8.7893,560400.0
2010-09-16 12:30:00,10.68,10.73,10.67,10.72,801200.0,8.7893,8.8304,8.7811,8.8222,801200.0
2010-09-16 13:00:00,10.71,10.71,10.69,10.71,360400.0,8.814,8.814,8.7975,8.814,360400.0
2010-09-16 13:30:00,10.71,10.71,10.68,10.69,488400.0,8.814,8.814,8.7893,8.7975,488400.0
2010-09-16 14:00:00,10.69,10.74,10.69,10.73,568400.0,8.7975,8.8387,8.7975,8.8304,568400.0
2010-09-16 14:30:00,10.72,10.73,10.71,10.73,535600.0,8.8222,8.8304,8.814,8.8304,535600.0
2010-09-16 15:00:00,10.73,10.74,10.71,10.72,760000.0,8.8304,8.8387,8.814,8.8222,760000.0
2010-09-16 15:30:00,10.72,10.74,10.69,10.7,1838400.0,8.8222,8.8387,8.7975,8.8057,1838400.0
2010-09-17 09:30:00,10.71,10.72,10.62,10.63,2800000.0,8.814,8.8222,8.7399,8.7481,2800000.0
2010-09-17 10:00:00,10.62,10.72,10.61,10.7,680400.0,8.7399,8.8222,8.7317,8.8057,680400.0
2010-09-17 10:30:00,10.7,10.72,10.67,10.7,395600.0,8.8057,8.8222,8.7811,8.8057,395600.0
2010-09-17 11:00:00,10.7,10.74,10.69,10.71,346400.0,8.8057,8.8387,8.7975,8.814,346400.0
2010-09-17 11:30:00,10.71,10.71,10.65,10.66,770400.0,8.814,8.814,8.7646,8.7728,770400.0
2010-09-17 12:00:00,10.66,10.68,10.66,10.68,223600.0,8.7728,8.7893,8.7728,8.7893,223600.0
2010-09-17 12:30:00,10.68,10.69,10.64,10.64,308000.0,8.7893,8.7975,8.7564,8.7564,308000.0
2010-09-17 13:00:00,10.64,10.67,10.62,10.67,347200.0,8.7564,8.7811,8.7399,8.7811,347200.0
2010-09-17 13:30:00,10.67,10.68,10.66,10.67,278800.0,8.7811,8.7893,8.7728,8.7811,278800.0
2010-09-17 14:00:00,10.67,10.68,10.66,10.68,353600.0,8.7811,8.7893,8.7728,8.7893,353600.0
2010-09-17 14:30:00,10.67,10.72,10.67,10.71,399600.0,8.7811,8.8222,8.7811,8.814,399600.0
2010-09-17 15:00:00,10.71,10.71,10.67,10.67,528000.0,8.814,8.814,8.7811,8.7811,528000.0
2010-09-17 15:30:00,10.67,10.71,10.67,10.7,2326000.0,8.7811,8.814,8.7811,8.8057,2326000.0
2010-09-20 09:30:00,10.7,10.74,10.64,10.65,881600.0,8.8057,8.8387,8.7564,8.7646,881600.0
2010-09-20 10:00:00,10.65,10.68,10.62,10.66,2388800.0,8.7646,8.7893,8.7399,8.7728,2388800.0
2010-09-20 10:30:00,10.66,10.69,10.65,10.68,1029200.0,8.7728,8.7975,8.7646,8.7893,1029200.0
2010-09-20 11:00:00,10.68,10.69,10.66,10.67,1023200.0,8.7893,8.7975,8.7728,8.7811,1023200.0
2010-09-20 11:30:00,10.66,10.69,10.66,10.69,776800.0,8.7728,8.7975,8.7728,8.7975,776800.0
2010-09-20 12:00:00,10.69,10.69,10.67,10.68,473600.0,8.7975,8.7975,8.7811,8.7893,473600.0
2010-09-20 12:30:00,10.68,10.72,10.67,10.72,1278800.0,8.7893,8.8222,8.7811,8.8222,1278800.0
2010-09-20 13:00:00,10.71,10.74,10.71,10.74,582400.0,8.814,8.8387,8.814,8.8387,582400.0
2010-09-20 13:30:00,10.74,10.75,10.73,10.74,655600.0,8.8387,8.8469,8.8304,8.8387,655600.0
2010-09-20 14:00:00,10.74,10.75,10.74,10.75,548800.0,8.8387,8.8469,8.8387,8.8469,548800.0
2010-09-20 14:30:00,10.75,10.77,10.74,10.75,1108400.0,8.8469,8.8633,8.8387,8.8469,1108400.0
2010-09-20 15:00:00,10.75,10.78,10.75,10.77,1334400.0,8.8469,8.8716,8.8469,8.8633,1334400.0
2010-09-20 15:30:00,10.77,10.81,10.76,10.78,1700000.0,8.8633,8.8963,8.8551,8.8716,1700000.0
2010-09-21 09:30:00,10.79,10.79,10.65,10.65,1062000.0,8.8798,8.8798,8.7646,8.7646,1062000.0
2010-09-21 10:00:00,10.65,10.69,10.63,10.65,1151200.0,8.7646,8.7975,8.7481,8.7646,1151200.0
2010-09-21 10:30:00,10.65,10.67,10.64,10.66,580000.0,8.7646,8.7811,8.7564,8.7728,580000.0
2010-09-21 11:00:00,10.66,10.7,10.65,10.66,602000.0,8.7728,8.8057,8.7646,8.7728,602000.0
2010-09-21 11:30:00,10.66,10.67,10.63,10.66,491200.0,8.7728,8.7811,8.7481,8.7728,491200.0
2010-09-21 12:00:00,10.66,10.68,10.66,10.68,354000.0,8.7728,8.7893,8.7728,8.7893,354000.0
2010-09-21 12:30:00,10.68,10.68,10.66,10.67,354000.0,8.7893,8.7893,8.7728,8.7811,354000.0
2010-09-21 13:00:00,10.67,10.67,10.65,10.65,273200.0,8.7811,8.7811,8.7646,8.7646,273200.0
2010-09-21 13:30:00,10.65,10.65,10.62,10.65,535600.0,8.7646,8.7646,8.7399,8.7646,535600.0
2010-09-21 14:00:00,10.65,10.77,10.64,10.73,1470800.0,8.7646,8.8633,8.7564,8.8304,1470800.0
2010-09-21 14:30:00,10.73,10.81,10.72,10.76,1537600.0,8.8304,8.8963,8.8222,8.8551,1537600.0
2010-09-21 15:00:00,10.75,10.78,10.72,10.75,1047200.0,8.8469,8.8716,8.8222,8.8469,1047200.0
2010-09-21 15:30:00,10.75,10.76,10.69,10.72,2102400.0,8.8469,8.8551,8.7975,8.8222,2102400.0
2010-09-22 09:30:00,10.76,10.95,10.74,10.85,2141200.0,8.8551,9.0115,8.8387,8.9292,2141200.0
2010-09-22 10:00:00,10.85,10.88,10.8,10.81,1696000.0,8.9292,8.9539,8.888,8.8963,1696000.0
2010-09-22 10:30:00,10.81,10.83,10.77,10.81,1336400.0,8.8963,8.9127,8.8633,8.8963,1336400.0
2010-09-22 11:00:00,10.8,10.82,10.77,10.78,887200.0,8.888,8.9045,8.8633,8.8716,887200.0
2010-09-22 11:30:00,10.78,10.83,10.78,10.83,808800.0,8.8716,8.9127,8.8716,8.9127,808800.0
2010-09-22 12:00:00,10.83,10.86,10.82,10.86,677200.0,8.9127,8.9374,8.9045,8.9374,677200.0
2010-09-22 12:30:00,10.85,10.87,10.84,10.86,560800.0,8.9292,8.9456,8.921,8.9374,560800.0
2010-09-22 13:00:00,10.86,10.89,10.85,10.87,784000.0,8.9374,8.9621,8.9292,8.9456,784000.0
2010-09-22 13:30:00,10.87,10.88,10.86,10.86,559600.0,8.9456,8.9539,8.9374,8.9374,559600.0
2010-09-22 14:00:00,10.86,10.88,10.86,10.88,783600.0,8.9374,8.9539,8.9374,8.9539,783600.0
2010-09-22 14:30:00,10.88,10.93,10.88,10.93,774800.0,8.9539,8.995,8.9539,8.995,774800.0
2010-09-22 15:00:00,10.92,10.93,10.88,10.88,1502400.0,8.9868,8.995,8.9539,8.9539,1502400.0
2010-09-22 15:30:00,10.88,10.9,10.86,10.87,2251600.0,8.9539,8.9703,8.9374,8.9456,2251600.0
2010-09-23 09:30:00,10.83,10.98,10.8,10.92,2002000.0,8.9127,9.0362,8.888,8.9868,2002000.0
2010-09-23 10:00:00,10.92,11.02,10.92,11.02,2120400.0,8.9868,9.0691,8.9868,9.0691,2120400.0
2010-09-23 10:30:00,11.02,11.05,10.99,11.0,789600.0,9.0691,9.0938,9.0444,9.0526,789600.0
2010-09-23 11:00:00,11.0,11.05,10.98,11.05,762800.0,9.0526,9.0938,9.0362,9.0938,762800.0
2010-09-23 11:30:00,11.05,11.12,11.05,11.11,1519200.0,9.0938,9.1514,9.0938,9.1432,1519200.0
2010-09-23 12:00:00,11.11,11.11,11.06,11.06,496400.0,9.1432,9.1432,9.102,9.102,496400.0
2010-09-23 12:30:00,11.06,11.08,11.05,11.08,540800.0,9.102,9.1185,9.0938,9.1185,540800.0
2010-09-23 13:00:00,11.08,11.08,11.05,11.08,531200.0,9.1185,9.1185,9.0938,9.1185,531200.0
2010-09-23 13:30:00,11.08,11.11,11.08,11.1,912800.0,9.1185,9.1432,9.1185,9.1349,912800.0
2010-09-23 14:00:00,11.1,11.12,11.09,11.1,793200.0,9.1349,9.1514,9.1267,9.1349,793200.0
2010-09-23 14:30:00,11.1,11.11,11.06,11.07,1524800.0,9.1349,9.1432,9.102,9.1102,1524800.0
2010-09-23 15:00:00,11.07,11.07,11.03,11.04,1335600.0,9.1102,9.1102,9.0773,9.0856,1335600.0
2010-09-23 15:30:00,11.04,11.06,11.0,11.05,2767600.0,9.0856,9.102,9.0526,9.0938,2767600.0
2010-09-24 09:30:00,11.15,11.24,11.07,11.23,1624800.0,9.1761,9.2501,9.1102,9.2419,1624800.0
2010-09-24 10:00:00,11.23,11.26,11.2,11.23,1238400.0,9.2419,9.2666,9.2172,9.2419,1238400.0
2010-09-24 10:30:00,11.23,11.24,11.21,11.22,590800.0,9.2419,9.2501,9.2255,9.2337,590800.0
2010-09-24 11:00:00,11.22,11.24,11.22,11.24,528000.0,9.2337,9.2501,9.2337,9.2501,528000.0
2010-09-24 11:30:00,11.24,11.25,11.22,11.22,681600.0,9.2501,9.2584,9.2337,9.2337,681600.0
2010-09-24 12:00:00,11.22,11.22,11.19,11.21,407200.0,9.2337,9.2337,9.209,9.2255,407200.0
2010-09-24 12:30:00,11.21,11.25,11.21,11.24,417600.0,9.2255,9.2584,9.2255,9.2501,417600.0
2010-09-24 13:00:00,11.25,11.25,11.23,11.25,331600.0,9.2584,9.2584,9.2419,9.2584,331600.0
2010-09-24 13:30:00,11.25,11.26,11.23,11.24,436800.0,9.2584,9.2666,9.2419,9.2501,436800.0
2010-09-24 14:00:00,11.24,11.24,11.23,11.23,398400.0,9.2501,9.2501,9.2419,9.2419,398400.0
2010-09-24 14:30:00,11.23,11.26,11.23,11.25,642000.0,9.2419,9.2666,9.2419,9.2584,642000.0
2010-09-24 15:00:00,11.25,11.28,11.24,11.26,733200.0,9.2584,9.2831,9.2501,9.2666,733200.0
2010-09-24 15:30:00,11.26,11.29,11.24,11.27,1818000.0,9.2666,9.2913,9.2501,9.2748,1818000.0
2010-09-27 09:30:00,11.2,11.25,11.2,11.22,908000.0,9.2172,9.2584,9.2172,9.2337,908000.0
2010-09-27 10:00:00,11.22,11.25,11.22,11.25,573200.0,9.2337,9.2584,9.2337,9.2584,573200.0
2010-09-27 10:30:00,11.25,11.26,11.21,11.22,539600.0,9.2584,9.2666,9.2255,9.2337,539600.0
2010-09-27 11:00:00,11.22,11.23,11.19,11.23,749200.0,9.2337,9.2419,9.209,9.2419,749200.0
2010-09-27 11:30:00,11.23,11.25,11.22,11.25,362400.0,9.2419,9.2584,9.2337,9.2584,362400.0
2010-09-27 12:00:00,11.25,11.26,11.23,11.24,379200.0,9.2584,9.2666,9.2419,9.2501,379200.0
2010-09-27 12:30:00,11.24,11.24,11.21,11.21,324400.0,9.2501,9.2501,9.2255,9.2255,324400.0
2010-09-27 13:00:00,11.21,11.22,11.2,11.2,587600.0,9.2255,9.2337,9.2172,9.2172,587600.0
2010-09-27 13:30:00,11.2,11.26,11.2,11.26,555600.0,9.2172,9.2666,9.2172,9.2666,555600.0
2010-09-27 14:00:00,11.26,11.27,11.24,11.26,343200.0,9.2666,9.2748,9.2501,9.2666,343200.0
2010-09-27 14:30:00,11.26,11.28,11.26,11.26,406800.0,9.2666,9.2831,9.2666,9.2666,406800.0
2010-09-27 15:00:00,11.25,11.28,11.24,11.28,601600.0,9.2584,9.2831,9.2501,9.2831,601600.0
2010-09-27 15:30:00,11.27,11.28,11.21,11.21,1641200.0,9.2748,9.2831,9.2255,9.2255,1641200.0
2010-09-28 09:30:00,11.19,11.23,11.15,11.22,987200.0,9.209,9.2419,9.1761,9.2337,987200.0
2010-09-28 10:00:00,11.21,11.23,11.13,11.18,1047600.0,9.2255,9.2419,9.1596,9.2008,1047600.0
2010-09-28 10:30:00,11.18,11.2,11.17,11.19,770400.0,9.2008,9.2172,9.1925,9.209,770400.0
2010-09-28 11:00:00,11.19,11.24,11.18,11.23,1066000.0,9.209,9.2501,9.2008,9.2419,1066000.0
2010-09-28 11:30:00,11.23,11.26,11.23,11.24,495600.0,9.2419,9.2666,9.2419,9.2501,495600.0
2010-09-28 12:00:00,11.24,11.3,11.23,11.28,378400.0,9.2501,9.2995,9.2419,9.2831,378400.0
2010-09-28 12:30:00,11.28,11.3,11.27,11.3,428400.0,9.2831,9.2995,9.2748,9.2995,428400.0
2010-09-28 13:00:00,11.3,11.3,11.25,11.27,253200.0,9.2995,9.2995,9.2584,9.2748,253200.0
2010-09-28 13:30:00,11.27,11.33,11.27,11.33,368800.0,9.2748,9.3242,9.2748,9.3242,368800.0
2010-09-28 14:00:00,11.33,11.33,11.27,11.27,547200.0,9.3242,9.3242,9.2748,9.2748,547200.0
2010-09-28 14:30:00,11.27,11.3,11.24,11.26,798400.0,9.2748,9.2995,9.2501,9.2666,798400.0
2010-09-28 15:00:00,11.26,11.3,11.25,11.29,702000.0,9.2666,9.2995,9.2584,9.2913,702000.0
2010-09-28 15:30:00,11.29,11.34,11.28,11.31,3197200.0,9.2913,9.3324,9.2831,9.3078,3197200.0
2010-09-29 09:30:00,11.2,11.27,11.17,11.22,1218000.0,9.2172,9.2748,9.1925,9.2337,1218000.0
2010-09-29 10:00:00,11.22,11.23,11.18,11.19,620000.0,9.2337,9.2419,9.2008,9.209,620000.0
2010-09-29 10:30:00,11.2,11.22,11.19,11.21,427200.0,9.2172,9.2337,9.209,9.2255,427200.0
2010-09-29 11:00:00,11.21,11.26,11.21,11.26,523200.0,9.2255,9.2666,9.2255,9.2666,523200.0
2010-09-29 11:30:00,11.26,11.3,11.26,11.28,435600.0,9.2666,9.2995,9.2666,9.2831,435600.0
2010-09-29 12:00:00,11.28,11.3,11.27,11.29,389200.0,9.2831,9.2995,9.2748,9.2913,389200.0
2010-09-29 12:30:00,11.29,11.29,11.25,11.27,511200.0,9.2913,9.2913,9.2584,9.2748,511200.0
2010-09-29 13:00:00,11.27,11.29,11.25,11.25,531600.0,9.2748,9.2913,9.2584,9.2584,531600.0
2010-09-29 13:30:00,11.26,11.27,11.23,11.26,747200.0,9.2666,9.2748,9.2419,9.2666,747200.0
2010-09-29 14:00:00,11.26,11.26,11.24,11.24,526000.0,9.2666,9.2666,9.2501,9.2501,526000.0
2010-09-29 14:30:00,11.25,11.27,11.24,11.25,985200.0,9.2584,9.2748,9.2501,9.2584,985200.0
2010-09-29 15:00:00,11.25,11.25,11.2,11.22,1224000.0,9.2584,9.2584,9.2172,9.2337,1224000.0
2010-09-29 15:30:00,11.22,11.24,11.2,11.23,1707200.0,9.2337,9.2501,9.2172,9.2419,1707200.0
2010-09-30 09:30:00,11.26,11.31,11.19,11.24,942800.0,9.2666,9.3078,9.209,9.2501,942800.0
2010-09-30 10:00:00,11.25,11.26,11.19,11.19,1220400.0,9.2584,9.2666,9.209,9.209,1220400.0
2010-09-30 10:30:00,11.19,11.2,11.15,11.15,915600.0,9.209,9.2172,9.1761,9.1761,915600.0
2010-09-30 11:00:00,11.15,11.16,11.07,11.09,1114800.0,9.1761,9.1843,9.1102,9.1267,1114800.0
2010-09-30 11:30:00,11.09,11.15,11.09,11.11,573600.0,9.1267,9.1761,9.1267,9.1432,573600.0
2010-09-30 12:00:00,11.11,11.12,11.06,11.08,572400.0,9.1432,9.1514,9.102,9.1185,572400.0
2010-09-30 12:30:00,11.08,11.11,11.07,11.11,636400.0,9.1185,9.1432,9.1102,9.1432,636400.0
2010-09-30 13:00:00,11.11,11.2,11.11,11.19,1211600.0,9.1432,9.2172,9.1432,9.209,1211600.0
2010-09-30 13:30:00,11.19,11.19,11.15,11.17,460400.0,9.209,9.209,9.1761,9.1925,460400.0
2010-09-30 14:00:00,11.17,11.18,11.13,11.16,700800.0,9.1925,9.2008,9.1596,9.1843,700800.0
2010-09-30 14:30:00,11.16,11.22,11.16,11.21,1273600.0,9.1843,9.2337,9.1843,9.2255,1273600.0
2010-09-30 15:00:00,11.21,11.21,11.17,11.19,1877200.0,9.2255,9.2255,9.1925,9.209,1877200.0
2010-09-30 15:30:00,11.19,11.2,11.16,11.16,3180400.0,9.209,9.2172,9.1843,9.1843,3180400.0
2010-10-01 09:30:00,11.24,11.29,11.22,11.26,1621600.0,9.2501,9.2913,9.2337,9.2666,1621600.0
2010-10-01 10:00:00,11.26,11.26,11.12,11.17,1166400.0,9.2666,9.2666,9.1514,9.1925,1166400.0
2010-10-01 10:30:00,11.17,11.22,11.15,11.19,838800.0,9.1925,9.2337,9.1761,9.209,838800.0
2010-10-01 11:00:00,11.19,11.2,11.14,11.15,564000.0,9.209,9.2172,9.1678,9.1761,564000.0
2010-10-01 11:30:00,11.15,11.19,11.14,11.18,448400.0,9.1761,9.209,9.1678,9.2008,448400.0
2010-10-01 12:00:00,11.18,11.18,11.14,11.15,416000.0,9.2008,9.2008,9.1678,9.1761,416000.0
2010-10-01 12:30:00,11.15,11.15,11.11,11.13,618000.0,9.1761,9.1761,9.1432,9.1596,618000.0
2010-10-01 13:00:00,11.13,11.15,11.11,11.11,907600.0,9.1596,9.1761,9.1432,9.1432,907600.0
2010-10-01 13:30:00,11.11,11.12,11.07,11.11,484000.0,9.1432,9.1514,9.1102,9.1432,484000.0
2010-10-01 14:00:00,11.11,11.15,11.11,11.13,488400.0,9.1432,9.1761,9.1432,9.1596,488400.0
2010-10-01 14:30:00,11.13,11.15,11.13,11.15,398000.0,9.1596,9.1761,9.1596,9.1761,398000.0
2010-10-01 15:00:00,11.15,11.16,11.13,11.15,817200.0,9.1761,9.1843,9.1596,9.1761,817200.0
2010-10-01 15:30:00,11.15,11.15,11.13,11.13,2118000.0,9.1761,9.1761,9.1596,9.1596,2118000.0
2010-10-04 09:30:00,11.07,11.27,11.07,11.2,1398000.0,9.1102,9.2748,9.1102,9.2172,1398000.0
2010-10-04 10:00:00,11.2,11.27,11.17,11.25,980800.0,9.2172,9.2748,9.1925,9.2584,980800.0
2010-10-04 10:30:00,11.25,11.28,11.21,11.24,842800.0,9.2584,9.2831,9.2255,9.2501,842800.0
2010-10-04 11:00:00,11.24,11.24,11.1,11.12,804400.0,9.2501,9.2501,9.1349,9.1514,804400.0
2010-10-04 11:30:00,11.12,11.15,11.1,11.11,536400.0,9.1514,9.1761,9.1349,9.1432,536400.0
2010-10-04 12:00:00,11.11,11.13,11.1,11.13,720000.0,9.1432,9.1596,9.1349,9.1596,720000.0
2010-10-04 12:30:00,11.13,11.17,11.12,11.14,692800.0,9.1596,9.1925,9.1514,9.1678,692800.0
2010-10-04 13:00:00,11.14,11.16,11.13,11.15,632800.0,9.1678,9.1843,9.1596,9.1761,632800.0
2010-10-04 13:30:00,11.15,11.16,11.12,11.16,352400.0,9.1761,9.1843,9.1514,9.1843,352400.0
2010-10-04 14:00:00,11.16,11.17,11.15,11.16,516800.0,9.1843,9.1925,9.1761,9.1843,516800.0
2010-10-04 14:30:00,11.16,11.18,11.14,11.15,920800.0,9.1843,9.2008,9.1678,9.1761,920800.0
2010-10-04 15:00:00,11.15,11.17,11.15,11.16,778800.0,9.1761,9.1925,9.1761,9.1843,778800.0
2010-10-04 15:30:00,11.16,11.16,11.13,11.14,2167600.0,9.1843,9.1843,9.1596,9.1678,2167600.0
2010-10-05 09:30:00,11.21,11.21,10.9,11.02,4774400.0,9.2255,9.2255,8.9703,9.0691,4774400.0
2010-10-05 10:00:00,11.03,11.13,11.0,11.13,2272400.0,9.0773,9.1596,9.0526,9.1596,2272400.0
2010-10-05 10:30:00,11.13,11.2,11.09,11.19,1264800.0,9.1596,9.2172,9.1267,9.209,1264800.0
2010-10-05 11:00:00,11.18,11.22,11.17,11.19,737600.0,9.2008,9.2337,9.1925,9.209,737600.0
2010-10-05 11:30:00,11.2,11.24,11.19,11.2,759200.0,9.2172,9.2501,9.209,9.2172,759200.0
2010-10-05 12:00:00,11.2,11.21,11.19,11.2,500400.0,9.2172,9.2255,9.209,9.2172,500400.0
2010-10-05 12:30:00,11.19,11.21,11.19,11.2,396000.0,9.209,9.2255,9.209,9.2172,396000.0
2010-10-05 13:00:00,11.2,11.23,11.19,11.2,700400.0,9.2172,9.2419,9.209,9.2172,700400.0
2010-10-05 13:30:00,11.2,11.2,11.16,11.19,592400.0,9.2172,9.2172,9.1843,9.209,592400.0
2010-10-05 14:00:00,11.19,11.21,11.19,11.2,562800.0,9.209,9.2255,9.209,9.2172,562800.0
2010-10-05 14:30:00,11.2,11.21,11.16,11.18,842800.0,9.2172,9.2255,9.1843,9.2008,842800.0
2010-10-05 15:00:00,11.18,11.2,11.18,11.18,1063200.0,9.2008,9.2172,9.2008,9.2008,1063200.0
2010-10-05 15:30:00,11.18,11.19,11.17,11.17,2407600.0,9.2008,9.209,9.1925,9.1925,2407600.0
2010-10-06 09:30:00,11.13,11.2,11.12,11.17,819600.0,9.1596,9.2172,9.1514,9.1925,819600.0
2010-10-06 10:00:00,11.17,11.19,11.07,11.1,729200.0,9.1925,9.209,9.1102,9.1349,729200.0
2010-10-06 10:30:00,11.1,11.1,11.03,11.05,993200.0,9.1349,9.1349,9.0773,9.0938,993200.0
2010-10-06 11:00:00,11.06,11.07,11.04,11.06,816000.0,9.102,9.1102,9.0856,9.102,816000.0
2010-10-06 11:30:00,11.06,11.09,11.04,11.05,562800.0,9.102,9.1267,9.0856,9.0938,562800.0
2010-10-06 12:00:00,11.05,11.1,11.05,11.07,360400.0,9.0938,9.1349,9.0938,9.1102,360400.0
2010-10-06 12:30:00,11.07,11.12,11.07,11.09,264800.0,9.1102,9.1514,9.1102,9.1267,264800.0
2010-10-06 13:00:00,11.09,11.09,11.07,11.09,277600.0,9.1267,9.1267,9.1102,9.1267,277600.0
2010-10-06 13:30:00,11.09,11.09,11.06,11.06,474400.0,9.1267,9.1267,9.102,9.102,474400.0
2010-10-06 14:00:00,11.06,11.07,11.05,11.07,619600.0,9.102,9.1102,9.0938,9.1102,619600.0
2010-10-06 14:30:00,11.07,11.1,11.06,11.08,878800.0,9.1102,9.1349,9.102,9.1185,878800.0
2010-10-06 15:00:00,11.09,11.12,11.08,11.11,1296000.0,9.1267,9.1514,9.1185,9.1432,1296000.0
2010-10-06 15:30:00,11.11,11.17,11.08,11.14,3234400.0,9.1432,9.1925,9.1185,9.1678,3234400.0
2010-10-07 09:30:00,11.04,11.21,10.97,11.03,4824400.0,9.0856,9.2255,9.0279,9.0773,4824400.0
2010-10-07 10:00:00,11.03,11.11,11.01,11.09,2178800.0,9.0773,9.1432,9.0609,9.1267,2178800.0
2010-10-07 10:30:00,11.09,11.09,10.99,11.0,1380800.0,9.1267,9.1267,9.0444,9.0526,1380800.0
2010-10-07 11:00:00,11.0,11.05,10.99,11.04,1173600.0,9.0526,9.0938,9.0444,9.0856,1173600.0
2010-10-07 11:30:00,11.04,11.05,10.99,10.99,1243200.0,9.0856,9.0938,9.0444,9.0444,1243200.0
2010-10-07 12:00:00,10.99,11.01,10.95,10.96,672800.0,9.0444,9.0609,9.0115,9.0197,672800.0
2010-10-07 12:30:00,10.96,10.97,10.94,10.95,648800.0,9.0197,9.0279,9.0033,9.0115,648800.0
2010-10-07 13:00:00,10.95,10.99,10.95,10.98,492800.0,9.0115,9.0444,9.0115,9.0362,492800.0
2010-10-07 13:30:00,10.98,10.99,10.95,10.98,769200.0,9.0362,9.0444,9.0115,9.0362,769200.0
2010-10-07 14:00:00,10.98,11.03,10.98,11.01,876800.0,9.0362,9.0773,9.0362,9.0609,876800.0
2010-10-07 14:30:00,11.01,11.05,10.99,11.04,1281600.0,9.0609,9.0938,9.0444,9.0856,1281600.0
2010-10-07 15:00:00,11.04,11.05,11.03,11.03,1076800.0,9.0856,9.0938,9.0773,9.0773,1076800.0
2010-10-07 15:30:00,11.03,11.04,11.01,11.03,2484800.0,9.0773,9.0856,9.0609,9.0773,2484800.0
2010-10-08 09:30:00,11.03,11.2,11.03,11.2,1708400.0,9.0773,9.2172,9.0773,9.2172,1708400.0
2010-10-08 10:00:00,11.2,11.22,11.14,11.14,1930000.0,9.2172,9.2337,9.1678,9.1678,1930000.0
2010-10-08 10:30:00,11.14,11.23,11.13,11.23,785200.0,9.1678,9.2419,9.1596,9.2419,785200.0
2010-10-08 11:00:00,11.23,11.27,11.22,11.24,661600.0,9.2419,9.2748,9.2337,9.2501,661600.0
2010-10-08 11:30:00,11.24,11.26,11.21,11.22,976400.0,9.2501,9.2666,9.2255,9.2337,976400.0
2010-10-08 12:00:00,11.22,11.23,11.2,11.22,350400.0,9.2337,9.2419,9.2172,9.2337,350400.0
2010-10-08 12:30:00,11.22,11.25,11.22,11.25,248400.0,9.2337,9.2584,9.2337,9.2584,248400.0
2010-10-08 13:00:00,11.25,11.27,11.24,11.25,345600.0,9.2584,9.2748,9.2501,9.2584,345600.0
2010-10-08 13:30:00,11.26,11.26,11.2,11.21,483600.0,9.2666,9.2666,9.2172,9.2255,483600.0
2010-10-08 14:00:00,11.21,11.21,11.18,11.19,412400.0,9.2255,9.2255,9.2008,9.209,412400.0
2010-10-08 14:30:00,11.19,11.21,11.17,11.17,1015200.0,9.209,9.2255,9.1925,9.1925,1015200.0
2010-10-08 15:00:00,11.17,11.2,11.15,11.18,1194800.0,9.1925,9.2172,9.1761,9.2008,1194800.0
2010-10-08 15:30:00,11.18,11.22,11.17,11.17,1719600.0,9.2008,9.2337,9.1925,9.1925,1719600.0
2010-10-11 09:30:00,11.16,11.28,11.16,11.22,1108800.0,9.1843,9.2831,9.1843,9.2337,1108800.0
2010-10-11 10:00:00,11.22,11.34,11.21,11.34,680800.0,9.2337,9.3324,9.2255,9.3324,680800.0
2010-10-11 10:30:00,11.34,11.35,11.22,11.25,1000400.0,9.3324,9.3407,9.2337,9.2584,1000400.0
2010-10-11 11:00:00,11.25,11.27,11.21,11.22,681200.0,9.2584,9.2748,9.2255,9.2337,681200.0
2010-10-11 11:30:00,11.22,11.29,11.22,11.28,607200.0,9.2337,9.2913,9.2337,9.2831,607200.0
2010-10-11 12:00:00,11.28,11.29,11.27,11.28,378800.0,9.2831,9.2913,9.2748,9.2831,378800.0
2010-10-11 12:30:00,11.28,11.28,11.27,11.27,322000.0,9.2831,9.2831,9.2748,9.2748,322000.0
2010-10-11 13:00:00,11.27,11.28,11.26,11.28,493600.0,9.2748,9.2831,9.2666,9.2831,493600.0
2010-10-11 13:30:00,11.27,11.29,11.27,11.29,341600.0,9.2748,9.2913,9.2748,9.2913,341600.0
2010-10-11 14:00:00,11.29,11.3,11.27,11.29,359200.0,9.2913,9.2995,9.2748,9.2913,359200.0
2010-10-11 14:30:00,11.29,11.3,11.28,11.28,429600.0,9.2913,9.2995,9.2831,9.2831,429600.0
2010-10-11 15:00:00,11.28,11.29,11.24,11.25,671200.0,9.2831,9.2913,9.2501,9.2584,671200.0
2010-10-11 15:30:00,11.25,11.25,11.22,11.24,1185600.0,9.2584,9.2584,9.2337,9.2501,1185600.0
2010-10-12 09:30:00,11.21,11.22,11.15,11.19,883200.0,9.2255,9.2337,9.1761,9.209,883200.0
2010-10-12 10:00:00,11.19,11.23,11.17,11.21,403600.0,9.209,9.2419,9.1925,9.2255,403600.0
2010-10-12 10:30:00,11.21,11.23,11.2,11.2,394400.0,9.2255,9.2419,9.2172,9.2172,394400.0
2010-10-12 11:00:00,11.21,11.25,11.21,11.22,360000.0,9.2255,9.2584,9.2255,9.2337,360000.0
2010-10-12 11:30:00,11.22,11.23,11.17,11.2,328800.0,9.2337,9.2419,9.1925,9.2172,328800.0
2010-10-12 12:00:00,11.2,11.22,11.19,11.19,304400.0,9.2172,9.2337,9.209,9.209,304400.0
2010-10-12 12:30:00,11.19,11.19,11.17,11.18,314800.0,9.209,9.209,9.1925,9.2008,314800.0
2010-10-12 13:00:00,11.19,11.19,11.17,11.17,376800.0,9.209,9.209,9.1925,9.1925,376800.0
2010-10-12 13:30:00,11.17,11.18,11.17,11.18,307200.0,9.1925,9.2008,9.1925,9.2008,307200.0
2010-10-12 14:00:00,11.18,11.24,11.17,11.21,813600.0,9.2008,9.2501,9.1925,9.2255,813600.0
2010-10-12 14:30:00,11.21,11.21,11.17,11.21,852400.0,9.2255,9.2255,9.1925,9.2255,852400.0
2010-10-12 15:00:00,11.21,11.24,11.19,11.24,1052800.0,9.2255,9.2501,9.209,9.2501,1052800.0
2010-10-12 15:30:00,11.23,11.24,11.2,11.21,1767600.0,9.2419,9.2501,9.2172,9.2255,1767600.0
2010-10-13 09:30:00,11.24,11.25,11.2,11.22,620000.0,9.2501,9.2584,9.2172,9.2337,620000.0
2010-10-13 10:00:00,11.22,11.23,11.11,11.11,1134800.0,9.2337,9.2419,9.1432,9.1432,1134800.0
2010-10-13 10:30:00,11.12,11.13,11.1,11.13,1232000.0,9.1514,9.1596,9.1349,9.1596,1232000.0
2010-10-13 11:00:00,11.13,11.17,11.11,11.12,908000.0,9.1596,9.1925,9.1432,9.1514,908000.0
2010-10-13 11:30:00,11.12,11.16,11.12,11.14,491200.0,9.1514,9.1843,9.1514,9.1678,491200.0
2010-10-13 12:00:00,11.14,11.21,11.13,11.2,498000.0,9.1678,9.2255,9.1596,9.2172,498000.0
2010-10-13 12:30:00,11.2,11.21,11.18,11.18,371200.0,9.2172,9.2255,9.2008,9.2008,371200.0
2010-10-13 13:00:00,11.18,11.2,11.17,11.18,339200.0,9.2008,9.2172,9.1925,9.2008,339200.0
2010-10-13 13:30:00,11.18,11.2,11.17,11.17,390000.0,9.2008,9.2172,9.1925,9.1925,390000.0
2010-10-13 14:00:00,11.17,11.2,11.17,11.2,903600.0,9.1925,9.2172,9.1925,9.2172,903600.0
2010-10-13 14:30:00,11.2,11.21,11.17,11.18,720000.0,9.2172,9.2255,9.1925,9.2008,720000.0
2010-10-13 15:00:00,11.18,11.19,11.13,11.13,1429600.0,9.2008,9.209,9.1596,9.1596,1429600.0
2010-10-13 15:30:00,11.13,11.15,11.1,11.12,1842400.0,9.1596,9.1761,9.1349,9.1514,1842400.0
2010-10-14 09:30:00,11.12,11.22,11.12,11.16,944400.0,9.1514,9.2337,9.1514,9.1843,944400.0
2010-10-14 10:00:00,11.16,11.22,11.15,11.18,775200.0,9.1843,9.2337,9.1761,9.2008,775200.0
2010-10-14 10:30:00,11.18,11.24,11.16,11.2,693600.0,9.2008,9.2501,9.1843,9.2172,693600.0
2010-10-14 11:00:00,11.2,11.2,11.17,11.18,534000.0,9.2172,9.2172,9.1925,9.2008,534000.0
2010-10-14 11:30:00,11.18,11.18,11.12,11.13,549600.0,9.2008,9.2008,9.1514,9.1596,549600.0
2010-10-14 12:00:00,11.13,11.16,11.1,11.1,462400.0,9.1596,9.1843,9.1349,9.1349,462400.0
2010-10-14 12:30:00,11.1,11.13,11.1,11.13,301200.0,9.1349,9.1596,9.1349,9.1596,301200.0
2010-10-14 13:00:00,11.13,11.14,11.08,11.08,442800.0,9.1596,9.1678,9.1185,9.1185,442800.0
2010-10-14 13:30:00,11.08,11.12,11.08,11.11,416400.0,9.1185,9.1514,9.1185,9.1432,416400.0
2010-10-14 14:00:00,11.11,11.12,11.07,11.08,410000.0,9.1432,9.1514,9.1102,9.1185,410000.0
2010-10-14 14:30:00,11.08,11.09,11.06,11.07,592400.0,9.1185,9.1267,9.102,9.1102,592400.0
2010-10-14 15:00:00,11.07,11.12,11.06,11.1,743200.0,9.1102,9.1514,9.102,9.1349,743200.0
2010-10-14 15:30:00,11.1,11.13,11.1,11.13,1713600.0,9.1349,9.1596,9.1349,9.1596,1713600.0
2010-10-15 09:30:00,11.16,11.25,11.15,11.21,2377200.0,9.1843,9.2584,9.1761,9.2255,2377200.0
2010-10-15 10:00:00,11.2,11.22,11.13,11.15,1370000.0,9.2172,9.2337,9.1596,9.1761,1370000.0
2010-10-15 10:30:00,11.15,11.22,11.14,11.21,757200.0,9.1761,9.2337,9.1678,9.2255,757200.0
2010-10-15 11:00:00,11.21,11.25,11.21,11.24,999600.0,9.2255,9.2584,9.2255,9.2501,999600.0
2010-10-15 11:30:00,11.24,11.29,11.2,11.21,1053200.0,9.2501,9.2913,9.2172,9.2255,1053200.0
2010-10-15 12:00:00,11.21,11.27,11.21,11.26,767200.0,9.2255,9.2748,9.2255,9.2666,767200.0
2010-10-15 12:30:00,11.27,11.29,11.25,11.25,494000.0,9.2748,9.2913,9.2584,9.2584,494000.0
2010-10-15 13:00:00,11.25,11.27,11.24,11.27,502000.0,9.2584,9.2748,9.2501,9.2748,502000.0
2010-10-15 13:30:00,11.27,11.28,11.24,11.26,572400.0,9.2748,9.2831,9.2501,9.2666,572400.0
2010-10-15 14:00:00,11.26,11.29,11.24,11.28,784000.0,9.2666,9.2913,9.2501,9.2831,784000.0
2010-10-15 14:30:00,11.28,11.28,11.24,11.27,700800.0,9.2831,9.2831,9.2501,9.2748,700800.0
2010-10-15 15:00:00,11.27,11.27,11.24,11.26,907200.0,9.2748,9.2748,9.2501,9.2666,907200.0
2010-10-15 15:30:00,11.26,11.28,11.25,11.26,1599200.0,9.2666,9.2831,9.2584,9.2666,1599200.0
2010-10-18 09:30:00,11.26,11.27,11.21,11.24,1233200.0,9.2666,9.2748,9.2255,9.2501,1233200.0
2010-10-18 10:00:00,11.24,11.28,11.21,11.21,869600.0,9.2501,9.2831,9.2255,9.2255,869600.0
2010-10-18 10:30:00,11.21,11.22,11.2,11.21,752400.0,9.2255,9.2337,9.2172,9.2255,752400.0
2010-10-18 11:00:00,11.21,11.22,11.18,11.22,856000.0,9.2255,9.2337,9.2008,9.2337,856000.0
2010-10-18 11:30:00,11.22,11.25,11.21,11.24,427200.0,9.2337,9.2584,9.2255,9.2501,427200.0
2010-10-18 12:00:00,11.24,11.24,11.22,11.23,758400.0,9.2501,9.2501,9.2337,9.2419,758400.0
2010-10-18 12:30:00,11.22,11.23,11.22,11.22,382000.0,9.2337,9.2419,9.2337,9.2337,382000.0
2010-10-18 13:00:00,11.22,11.24,11.22,11.22,215600.0,9.2337,9.2501,9.2337,9.2337,215600.0
2010-10-18 13:30:00,11.23,11.26,11.22,11.26,343200.0,9.2419,9.2666,9.2337,9.2666,343200.0
2010-10-18 14:00:00,11.26,11.29,11.24,11.28,574400.0,9.2666,9.2913,9.2501,9.2831,574400.0
2010-10-18 14:30:00,11.28,11.3,11.28,11.3,670400.0,9.2831,9.2995,9.2831,9.2995,670400.0
2010-10-18 15:00:00,11.3,11.33,11.3,11.3,1052000.0,9.2995,9.3242,9.2995,9.2995,1052000.0
2010-10-18 15:30:00,11.3,11.31,11.29,11.3,1234000.0,9.2995,9.3078,9.2913,9.2995,1234000.0
2010-10-19 09:30:00,11.19,11.27,11.16,11.22,1428800.0,9.209,9.2748,9.1843,9.2337,1428800.0
2010-10-19 10:00:00,11.22,11.25,11.17,11.19,1379200.0,9.2337,9.2584,9.1925,9.209,1379200.0
2010-10-19 10:30:00,11.19,11.19,11.13,11.13,955600.0,9.209,9.209,9.1596,9.1596,955600.0
2010-10-19 11:00:00,11.13,11.15,11.12,11.13,1268000.0,9.1596,9.1761,9.1514,9.1596,1268000.0
2010-10-19 11:30:00,11.13,11.2,11.12,11.18,617200.0,9.1596,9.2172,9.1514,9.2008,617200.0
2010-10-19 12:00:00,11.18,11.2,11.18,11.18,486800.0,9.2008,9.2172,9.2008,9.2008,486800.0
2010-10-19 12:30:00,11.18,11.18,11.13,11.15,459600.0,9.2008,9.2008,9.1596,9.1761,459600.0
2010-10-19 13:00:00,11.15,11.15,11.12,11.12,570800.0,9.1761,9.1761,9.1514,9.1514,570800.0
2010-10-19 13:30:00,11.12,11.14,11.11,11.12,906000.0,9.1514,9.1678,9.1432,9.1514,906000.0
2010-10-19 14:00:00,11.12,11.14,11.09,11.11,2369600.0,9.1514,9.1678,9.1267,9.1432,2369600.0
2010-10-19 14:30:00,11.11,11.15,11.1,11.12,928000.0,9.1432,9.1761,9.1349,9.1514,928000.0
2010-10-19 15:00:00,11.12,11.14,11.1,11.12,1269200.0,9.1514,9.1678,9.1349,9.1514,1269200.0
2010-10-19 15:30:00,11.12,11.15,11.1,11.14,1825600.0,9.1514,9.1761,9.1349,9.1678,1825600.0
2010-10-20 09:30:00,11.14,11.25,11.12,11.21,611600.0,9.1678,9.2584,9.1514,9.2255,611600.0
2010-10-20 10:00:00,11.21,11.22,11.17,11.19,514400.0,9.2255,9.2337,9.1925,9.209,514400.0
2010-10-20 10:30:00,11.19,11.29,11.19,11.27,689600.0,9.209,9.2913,9.209,9.2748,689600.0
2010-10-20 11:00:00,11.27,11.28,11.24,11.27,768400.0,9.2748,9.2831,9.2501,9.2748,768400.0
2010-10-20 11:30:00,11.27,11.28,11.24,11.25,529600.0,9.2748,9.2831,9.2501,9.2584,529600.0
2010-10-20 12:00:00,11.26,11.32,11.25,11.3,774400.0,9.2666,9.316,9.2584,9.2995,774400.0
2010-10-20 12:30:00,11.3,11.3,11.23,11.24,650400.0,9.2995,9.2995,9.2419,9.2501,650400.0
2010-10-20 13:00:00,11.23,11.26,11.23,11.25,439600.0,9.2419,9.2666,9.2419,9.2584,439600.0
2010-10-20 13:30:00,11.25,11.27,11.23,11.26,386800.0,9.2584,9.2748,9.2419,9.2666,386800.0
2010-10-20 14:00:00,11.26,11.27,11.23,11.26,614000.0,9.2666,9.2748,9.2419,9.2666,614000.0
2010-10-20 14:30:00,11.26,11.29,11.24,11.25,710800.0,9.2666,9.2913,9.2501,9.2584,710800.0
2010-10-20 15:00:00,11.25,11.28,11.25,11.28,702800.0,9.2584,9.2831,9.2584,9.2831,702800.0
2010-10-20 15:30:00,11.28,11.28,11.22,11.24,1714800.0,9.2831,9.2831,9.2337,9.2501,1714800.0
2010-10-21 09:30:00,11.32,11.33,11.2,11.23,914000.0,9.316,9.3242,9.2172,9.2419,914000.0
2010-10-21 10:00:00,11.23,11.29,11.21,11.27,934000.0,9.2419,9.2913,9.2255,9.2748,934000.0
2010-10-21 10:30:00,11.27,11.29,11.27,11.29,866000.0,9.2748,9.2913,9.2748,9.2913,866000.0
2010-10-21 11:00:00,11.29,11.3,11.21,11.23,620000.0,9.2913,9.2995,9.2255,9.2419,620000.0
2010-10-21 11:30:00,11.24,11.26,11.2,11.24,490800.0,9.2501,9.2666,9.2172,9.2501,490800.0
2010-10-21 12:00:00,11.24,11.24,11.21,11.24,349600.0,9.2501,9.2501,9.2255,9.2501,349600.0
2010-10-21 12:30:00,11.24,11.24,11.17,11.18,453200.0,9.2501,9.2501,9.1925,9.2008,453200.0
2010-10-21 13:00:00,11.18,11.2,11.18,11.18,316400.0,9.2008,9.2172,9.2008,9.2008,316400.0
2010-10-21 13:30:00,11.18,11.19,11.12,11.13,702000.0,9.2008,9.209,9.1514,9.1596,702000.0
2010-10-21 14:00:00,11.13,11.17,11.11,11.16,616400.0,9.1596,9.1925,9.1432,9.1843,616400.0
2010-10-21 14:30:00,11.17,11.18,11.15,11.16,604400.0,9.1925,9.2008,9.1761,9.1843,604400.0
2010-10-21 15:00:00,11.17,11.22,11.17,11.21,899600.0,9.1925,9.2337,9.1925,9.2255,899600.0
2010-10-21 15:30:00,11.21,11.22,11.19,11.21,1705600.0,9.2255,9.2337,9.209,9.2255,1705600.0
2010-10-22 09:30:00,11.23,11.33,11.23,11.24,862000.0,9.2419,9.3242,9.2419,9.2501,862000.0
2010-10-22 10:00:00,11.25,11.26,11.21,11.23,508000.0,9.2584,9.2666,9.2255,9.2419,508000.0
2010-10-22 10:30:00,11.23,11.24,11.2,11.23,558400.0,9.2419,9.2501,9.2172,9.2419,558400.0
2010-10-22 11:00:00,11.23,11.23,11.2,11.21,448400.0,9.2419,9.2419,9.2172,9.2255,448400.0
2010-10-22 11:30:00,11.21,11.22,11.18,11.18,430400.0,9.2255,9.2337,9.2008,9.2008,430400.0
2010-10-22 12:00:00,11.18,11.21,11.18,11.2,465200.0,9.2008,9.2255,9.2008,9.2172,465200.0
2010-10-22 12:30:00,11.21,11.21,11.19,11.2,352000.0,9.2255,9.2255,9.209,9.2172,352000.0
2010-10-22 13:00:00,11.2,11.21,11.19,11.19,366400.0,9.2172,9.2255,9.209,9.209,366400.0
2010-10-22 13:30:00,11.19,11.19,11.16,11.17,268400.0,9.209,9.209,9.1843,9.1925,268400.0
2010-10-22 14:00:00,11.17,11.19,11.17,11.19,378400.0,9.1925,9.209,9.1925,9.209,378400.0
2010-10-22 14:30:00,11.19,11.19,11.17,11.18,484800.0,9.209,9.209,9.1925,9.2008,484800.0
2010-10-22 15:00:00,11.17,11.21,11.17,11.2,637600.0,9.1925,9.2255,9.1925,9.2172,637600.0
2010-10-22 15:30:00,11.2,11.22,11.18,11.22,1317600.0,9.2172,9.2337,9.2008,9.2337,1317600.0
2010-10-25 09:30:00,11.29,11.38,11.29,11.36,556800.0,9.2913,9.3654,9.2913,9.3489,556800.0
2010-10-25 10:00:00,11.35,11.39,11.34,11.39,984000.0,9.3407,9.3736,9.3324,9.3736,984000.0
2010-10-25 10:30:00,11.39,11.4,11.33,11.34,902000.0,9.3736,9.3818,9.3242,9.3324,902000.0
2010-10-25 11:00:00,11.34,11.37,11.31,11.37,420400.0,9.3324,9.3571,9.3078,9.3571,420400.0
2010-10-25 11:30:00,11.37,11.38,11.36,11.38,283200.0,9.3571,9.3654,9.3489,9.3654,283200.0
2010-10-25 12:00:00,11.38,11.39,11.35,11.36,370000.0,9.3654,9.3736,9.3407,9.3489,370000.0
2010-10-25 12:30:00,11.36,11.38,11.35,11.37,308000.0,9.3489,9.3654,9.3407,9.3571,308000.0
2010-10-25 13:00:00,11.37,11.41,11.36,11.4,522400.0,9.3571,9.39,9.3489,9.3818,522400.0
2010-10-25 13:30:00,11.4,11.42,11.4,11.42,512400.0,9.3818,9.3983,9.3818,9.3983,512400.0
2010-10-25 14:00:00,11.42,11.43,11.41,11.42,568800.0,9.3983,9.4065,9.39,9.3983,568800.0
2010-10-25 14:30:00,11.42,11.43,11.38,11.4,779200.0,9.3983,9.4065,9.3654,9.3818,779200.0
2010-10-25 15:00:00,11.4,11.44,11.39,11.44,711200.0,9.3818,9.4147,9.3736,9.4147,711200.0
2010-10-25 15:30:00,11.44,11.45,11.39,11.42,4080800.0,9.4147,9.423,9.3736,9.3983,4080800.0
2010-10-26 09:30:00,11.38,11.47,11.35,11.45,1379200.0,9.3654,9.4394,9.3407,9.423,1379200.0
2010-10-26 10:00:00,11.46,11.56,11.46,11.53,1697600.0,9.4312,9.5135,9.4312,9.4888,1697600.0
2010-10-26 10:30:00,11.53,11.55,11.44,11.49,630800.0,9.4888,9.5053,9.4147,9.4559,630800.0
2010-10-26 11:00:00,11.49,11.51,11.44,11.47,404400.0,9.4559,9.4723,9.4147,9.4394,404400.0
2010-10-26 11:30:00,11.47,11.49,11.46,11.46,450000.0,9.4394,9.4559,9.4312,9.4312,450000.0
2010-10-26 12:00:00,11.46,11.49,11.45,11.47,321600.0,9.4312,9.4559,9.423,9.4394,321600.0
2010-10-26 12:30:00,11.47,11.53,11.47,11.53,643600.0,9.4394,9.4888,9.4394,9.4888,643600.0
2010-10-26 13:00:00,11.53,11.56,11.53,11.55,586400.0,9.4888,9.5135,9.4888,9.5053,586400.0
2010-10-26 13:30:00,11.55,11.57,11.53,11.55,634800.0,9.5053,9.5217,9.4888,9.5053,634800.0
2010-10-26 14:00:00,11.55,11.55,11.51,11.53,674800.0,9.5053,9.5053,9.4723,9.4888,674800.0
2010-10-26 14:30:00,11.53,11.54,11.52,11.53,535200.0,9.4888,9.497,9.4806,9.4888,535200.0
2010-10-26 15:00:00,11.53,11.55,11.52,11.53,856400.0,9.4888,9.5053,9.4806,9.4888,856400.0
2010-10-26 15:30:00,11.53,11.54,11.52,11.53,1688400.0,9.4888,9.497,9.4806,9.4888,1688400.0
2010-10-27 09:30:00,11.48,11.56,11.38,11.49,2003200.0,9.4477,9.5135,9.3654,9.4559,2003200.0
2010-10-27 10:00:00,11.49,11.52,11.41,11.41,1574800.0,9.4559,9.4806,9.39,9.39,1574800.0
2010-10-27 10:30:00,11.41,11.47,11.39,11.42,1025200.0,9.39,9.4394,9.3736,9.3983,1025200.0
2010-10-27 11:00:00,11.42,11.42,11.37,11.37,1319200.0,9.3983,9.3983,9.3571,9.3571,1319200.0
2010-10-27 11:30:00,11.37,11.39,11.35,11.38,757200.0,9.3571,9.3736,9.3407,9.3654,757200.0
2010-10-27 12:00:00,11.38,11.39,11.36,11.37,473200.0,9.3654,9.3736,9.3489,9.3571,473200.0
2010-10-27 12:30:00,11.38,11.43,11.38,11.43,1021600.0,9.3654,9.4065,9.3654,9.4065,1021600.0
2010-10-27 13:00:00,11.43,11.43,11.38,11.42,507200.0,9.4065,9.4065,9.3654,9.3983,507200.0
2010-10-27 13:30:00,11.42,11.43,11.41,11.42,531200.0,9.3983,9.4065,9.39,9.3983,531200.0
2010-10-27 14:00:00,11.42,11.45,11.42,11.45,720000.0,9.3983,9.423,9.3983,9.423,720000.0
2010-10-27 14:30:00,11.44,11.49,11.44,11.47,917600.0,9.4147,9.4559,9.4147,9.4394,917600.0
2010-10-27 15:00:00,11.47,11.54,11.47,11.51,1840800.0,9.4394,9.497,9.4394,9.4723,1840800.0
2010-10-27 15:30:00,11.51,11.58,11.51,11.56,3110800.0,9.4723,9.53,9.4723,9.5135,3110800.0
2010-10-28 09:30:00,11.62,11.65,11.51,11.53,1520400.0,9.5629,9.5876,9.4723,9.4888,1520400.0
2010-10-28 10:00:00,11.53,11.54,11.46,11.47,940400.0,9.4888,9.497,9.4312,9.4394,940400.0
2010-10-28 10:30:00,11.46,11.54,11.44,11.5,1299200.0,9.4312,9.497,9.4147,9.4641,1299200.0
2010-10-28 11:00:00,11.5,11.53,11.49,11.51,843200.0,9.4641,9.4888,9.4559,9.4723,843200.0
2010-10-28 11:30:00,11.51,11.51,11.46,11.46,470400.0,9.4723,9.4723,9.4312,9.4312,470400.0
2010-10-28 12:00:00,11.46,11.46,11.41,11.42,688400.0,9.4312,9.4312,9.39,9.3983,688400.0
2010-10-28 12:30:00,11.42,11.45,11.4,11.43,411200.0,9.3983,9.423,9.3818,9.4065,411200.0
2010-10-28 13:00:00,11.44,11.49,11.43,11.47,402800.0,9.4147,9.4559,9.4065,9.4394,402800.0
2010-10-28 13:30:00,11.47,11.51,11.47,11.5,626400.0,9.4394,9.4723,9.4394,9.4641,626400.0
2010-10-28 14:00:00,11.5,11.53,11.49,11.51,673600.0,9.4641,9.4888,9.4559,9.4723,673600.0
2010-10-28 14:30:00,11.51,11.53,11.5,11.53,728000.0,9.4723,9.4888,9.4641,9.4888,728000.0
2010-10-28 15:00:00,11.53,11.54,11.5,11.52,766800.0,9.4888,9.497,9.4641,9.4806,766800.0
2010-10-28 15:30:00,11.52,11.56,11.52,11.56,1797600.0,9.4806,9.5135,9.4806,9.5135,1797600.0
2010-10-29 09:30:00,11.57,11.59,11.47,11.47,734000.0,9.5217,9.5382,9.4394,9.4394,734000.0
2010-10-29 10:00:00,11.47,11.54,11.46,11.52,828000.0,9.4394,9.497,9.4312,9.4806,828000.0
2010-10-29 10:30:00,11.52,11.52,11.44,11.5,636400.0,9.4806,9.4806,9.4147,9.4641,636400.0
2010-10-29 11:00:00,11.5,11.53,11.49,11.52,699200.0,9.4641,9.4888,9.4559,9.4806,699200.0
2010-10-29 11:30:00,11.51,11.53,11.48,11.52,530800.0,9.4723,9.4888,9.4477,9.4806,530800.0
2010-10-29 12:00:00,11.52,11.53,11.51,11.51,402000.0,9.4806,9.4888,9.4723,9.4723,402000.0
2010-10-29 12:30:00,11.51,11.53,11.49,11.5,410800.0,9.4723,9.4888,9.4559,9.4641,410800.0
2010-10-29 13:00:00,11.5,11.5,11.47,11.49,586000.0,9.4641,9.4641,9.4394,9.4559,586000.0
2010-10-29 13:30:00,11.49,11.5,11.48,11.49,598800.0,9.4559,9.4641,9.4477,9.4559,598800.0
2010-10-29 14:00:00,11.5,11.51,11.47,11.47,537200.0,9.4641,9.4723,9.4394,9.4394,537200.0
2010-10-29 14:30:00,11.48,11.49,11.48,11.48,467200.0,9.4477,9.4559,9.4477,9.4477,467200.0
2010-10-29 15:00:00,11.48,11.51,11.48,11.49,1068400.0,9.4477,9.4723,9.4477,9.4559,1068400.0
2010-10-29 15:30:00,11.49,11.51,11.47,11.47,2954400.0,9.4559,9.4723,9.4394,9.4394,2954400.0
2010-11-01 09:30:00,11.51,11.56,11.46,11.5,661600.0,9.4723,9.5135,9.4312,9.4641,661600.0
2010-11-01 10:00:00,11.51,11.55,11.49,11.51,598000.0,9.4723,9.5053,9.4559,9.4723,598000.0
2010-11-01 10:30:00,11.51,11.53,11.46,11.49,532800.0,9.4723,9.4888,9.4312,9.4559,532800.0
2010-11-01 11:00:00,11.49,11.49,11.44,11.45,462000.0,9.4559,9.4559,9.4147,9.423,462000.0
2010-11-01 11:30:00,11.45,11.45,11.4,11.44,429200.0,9.423,9.423,9.3818,9.4147,429200.0
2010-11-01 12:00:00,11.43,11.45,11.41,11.45,382000.0,9.4065,9.423,9.39,9.423,382000.0
2010-11-01 12:30:00,11.45,11.46,11.43,11.43,370800.0,9.423,9.4312,9.4065,9.4065,370800.0
2010-11-01 13:00:00,11.43,11.44,11.42,11.43,306400.0,9.4065,9.4147,9.3983,9.4065,306400.0
2010-11-01 13:30:00,11.43,11.46,11.43,11.46,306800.0,9.4065,9.4312,9.4065,9.4312,306800.0
2010-11-01 14:00:00,11.46,11.5,11.46,11.48,716000.0,9.4312,9.4641,9.4312,9.4477,716000.0
2010-11-01 14:30:00,11.49,11.49,11.43,11.45,978800.0,9.4559,9.4559,9.4065,9.423,978800.0
2010-11-01 15:00:00,11.45,11.46,11.41,11.44,2905600.0,9.423,9.4312,9.39,9.4147,2905600.0
2010-11-01 15:30:00,11.44,11.48,11.43,11.47,2419200.0,9.4147,9.4477,9.4065,9.4394,2419200.0
2010-11-02 09:30:00,11.54,11.58,11.51,11.55,843200.0,9.497,9.53,9.4723,9.5053,843200.0
2010-11-02 10:00:00,11.55,11.57,11.54,11.56,988400.0,9.5053,9.5217,9.497,9.5135,988400.0
2010-11-02 10:30:00,11.56,11.59,11.52,11.59,910800.0,9.5135,9.5382,9.4806,9.5382,910800.0
2010-11-02 11:00:00,11.59,11.6,11.56,11.57,830400.0,9.5382,9.5464,9.5135,9.5217,830400.0
2010-11-02 11:30:00,11.57,11.57,11.54,11.56,550800.0,9.5217,9.5217,9.497,9.5135,550800.0
2010-11-02 12:00:00,11.56,11.59,11.56,11.58,540000.0,9.5135,9.5382,9.5135,9.53,540000.0
2010-11-02 12:30:00,11.58,11.59,11.57,11.57,1082800.0,9.53,9.5382,9.5217,9.5217,1082800.0
2010-11-02 13:00:00,11.58,11.61,11.57,11.61,557200.0,9.53,9.5546,9.5217,9.5546,557200.0
2010-11-02 13:30:00,11.61,11.63,11.59,11.63,468400.0,9.5546,9.5711,9.5382,9.5711,468400.0
2010-11-02 14:00:00,11.62,11.63,11.55,11.59,650000.0,9.5629,9.5711,9.5053,9.5382,650000.0
2010-11-02 14:30:00,11.59,11.6,11.58,11.59,470000.0,9.5382,9.5464,9.53,9.5382,470000.0
2010-11-02 15:00:00,11.58,11.61,11.58,11.6,512800.0,9.53,9.5546,9.53,9.5464,512800.0
2010-11-02 15:30:00,11.59,11.6,11.57,11.58,1490000.0,9.5382,9.5464,9.5217,9.53,1490000.0
2010-11-03 09:30:00,11.61,11.68,11.59,11.68,836400.0,9.5546,9.6122,9.5382,9.6122,836400.0
2010-11-03 10:00:00,11.68,11.69,11.65,11.66,789600.0,9.6122,9.6205,9.5876,9.5958,789600.0
2010-11-03 10:30:00,11.66,11.67,11.65,11.65,1408800.0,9.5958,9.604,9.5876,9.5876,1408800.0
2010-11-03 11:00:00,11.65,11.66,11.59,11.61,532400.0,9.5876,9.5958,9.5382,9.5546,532400.0
2010-11-03 11:30:00,11.61,11.63,11.6,11.63,433200.0,9.5546,9.5711,9.5464,9.5711,433200.0
2010-11-03 12:00:00,11.63,11.66,11.63,11.66,637200.0,9.5711,9.5958,9.5711,9.5958,637200.0
2010-11-03 12:30:00,11.66,11.68,11.65,11.65,488000.0,9.5958,9.6122,9.5876,9.5876,488000.0
2010-11-03 13:00:00,11.65,11.68,11.65,11.66,251600.0,9.5876,9.6122,9.5876,9.5958,251600.0
2010-11-03 13:30:00,11.66,11.67,11.63,11.65,408400.0,9.5958,9.604,9.5711,9.5876,408400.0
2010-11-03 14:00:00,11.66,11.72,11.61,11.63,2077200.0,9.5958,9.6452,9.5546,9.5711,2077200.0
2010-11-03 14:30:00,11.63,11.7,11.59,11.68,1362400.0,9.5711,9.6287,9.5382,9.6122,1362400.0
2010-11-03 15:00:00,11.68,11.72,11.67,11.67,1732400.0,9.6122,9.6452,9.604,9.604,1732400.0
2010-11-03 15:30:00,11.67,11.71,11.67,11.71,1908400.0,9.604,9.6369,9.604,9.6369,1908400.0
2010-11-04 09:30:00,11.74,11.79,11.72,11.74,1596000.0,9.6616,9.7028,9.6452,9.6616,1596000.0
2010-11-04 10:00:00,11.74,11.76,11.71,11.75,1527200.0,9.6616,9.6781,9.6369,9.6699,1527200.0
2010-11-04 10:30:00,11.75,11.76,11.71,11.71,833200.0,9.6699,9.6781,9.6369,9.6369,833200.0
2010-11-04 11:00:00,11.72,11.75,11.72,11.74,858000.0,9.6452,9.6699,9.6452,9.6616,858000.0
2010-11-04 11:30:00,11.74,11.75,11.7,11.71,526400.0,9.6616,9.6699,9.6287,9.6369,526400.0
2010-11-04 12:00:00,11.71,11.71,11.68,11.7,400000.0,9.6369,9.6369,9.6122,9.6287,400000.0
2010-11-04 12:30:00,11.7,11.7,11.68,11.7,377200.0,9.6287,9.6287,9.6122,9.6287,377200.0
2010-11-04 13:00:00,11.7,11.72,11.69,11.71,486000.0,9.6287,9.6452,9.6205,9.6369,486000.0
2010-11-04 13:30:00,11.71,11.72,11.69,11.69,731600.0,9.6369,9.6452,9.6205,9.6205,731600.0
2010-11-04 14:00:00,11.69,11.72,11.68,11.72,604800.0,9.6205,9.6452,9.6122,9.6452,604800.0
2010-11-04 14:30:00,11.72,11.75,11.72,11.72,2822800.0,9.6452,9.6699,9.6452,9.6452,2822800.0
2010-11-04 15:00:00,11.72,11.73,11.71,11.72,1319200.0,9.6452,9.6534,9.6369,9.6452,1319200.0
2010-11-04 15:30:00,11.72,11.73,11.71,11.72,2408800.0,9.6452,9.6534,9.6369,9.6452,2408800.0
2010-11-05 09:30:00,11.8,11.8,11.68,11.68,1500800.0,9.711,9.711,9.6122,9.6122,1500800.0
2010-11-05 10:00:00,11.68,11.73,11.66,11.7,1306000.0,9.6122,9.6534,9.5958,9.6287,1306000.0
2010-11-05 10:30:00,11.71,11.76,11.7,11.74,1683600.0,9.6369,9.6781,9.6287,9.6616,1683600.0
2010-11-05 11:00:00,11.74,11.75,11.74,11.75,1069600.0,9.6616,9.6699,9.6616,9.6699,1069600.0
2010-11-05 11:30:00,11.75,11.75,11.73,11.74,584400.0,9.6699,9.6699,9.6534,9.6616,584400.0
2010-11-05 12:00:00,11.74,11.74,11.72,11.73,640400.0,9.6616,9.6616,9.6452,9.6534,640400.0
2010-11-05 12:30:00,11.73,11.75,11.72,11.75,1774000.0,9.6534,9.6699,9.6452,9.6699,1774000.0
2010-11-05 13:00:00,11.75,11.75,11.75,11.75,1220800.0,9.6699,9.6699,9.6699,9.6699,1220800.0
2010-11-05 13:30:00,11.75,11.75,11.74,11.75,512000.0,9.6699,9.6699,9.6616,9.6699,512000.0
2010-11-05 14:00:00,11.75,11.76,11.73,11.76,1849600.0,9.6699,9.6781,9.6534,9.6781,1849600.0
2010-11-05 14:30:00,11.76,11.77,11.74,11.74,1044000.0,9.6781,9.6863,9.6616,9.6616,1044000.0
2010-11-05 15:00:00,11.74,11.77,11.74,11.75,1854800.0,9.6616,9.6863,9.6616,9.6699,1854800.0
2010-11-05 15:30:00,11.75,11.79,11.75,11.79,3570400.0,9.6699,9.7028,9.6699,9.7028,3570400.0
2010-11-08 09:30:00,11.51,11.54,11.41,11.45,3355600.0,9.5032,9.528,9.4206,9.4537,3355600.0
2010-11-08 10:00:00,11.45,11.5,11.45,11.47,1144800.0,9.4537,9.4949,9.4537,9.4702,1144800.0
2010-11-08 10:30:00,11.47,11.51,11.47,11.5,1543200.0,9.4702,9.5032,9.4702,9.4949,1543200.0
2010-11-08 11:00:00,11.5,11.51,11.49,11.5,1790000.0,9.4949,9.5032,9.4867,9.4949,1790000.0
2010-11-08 11:30:00,11.5,11.5,11.49,11.5,797600.0,9.4949,9.4949,9.4867,9.4949,797600.0
2010-11-08 12:00:00,11.5,11.5,11.49,11.5,722800.0,9.4949,9.4949,9.4867,9.4949,722800.0
2010-11-08 12:30:00,11.5,11.5,11.48,11.49,929200.0,9.4949,9.4949,9.4784,9.4867,929200.0
2010-11-08 13:00:00,11.49,11.5,11.49,11.49,730000.0,9.4867,9.4949,9.4867,9.4867,730000.0
2010-11-08 13:30:00,11.49,11.5,11.49,11.5,874800.0,9.4867,9.4949,9.4867,9.4949,874800.0
2010-11-08 14:00:00,11.5,11.51,11.49,11.5,1568800.0,9.4949,9.5032,9.4867,9.4949,1568800.0
2010-11-08 14:30:00,11.5,11.5,11.49,11.49,1447600.0,9.4949,9.4949,9.4867,9.4867,1447600.0
2010-11-08 15:00:00,11.49,11.54,11.49,11.53,1943600.0,9.4867,9.528,9.4867,9.5197,1943600.0
2010-11-08 15:30:00,11.53,11.54,11.51,11.52,3962000.0,9.5197,9.528,9.5032,9.5115,3962000.0
2010-11-09 09:30:00,11.52,11.52,11.44,11.5,877200.0,9.5115,9.5115,9.4454,9.4949,877200.0
2010-11-09 10:00:00,11.5,11.5,11.47,11.5,728400.0,9.4949,9.4949,9.4702,9.4949,728400.0
2010-11-09 10:30:00,11.5,11.5,11.42,11.42,898000.0,9.4949,9.4949,9.4289,9.4289,898000.0
2010-11-09 11:00:00,11.42,11.47,11.41,11.43,744400.0,9.4289,9.4702,9.4206,9.4371,744400.0
2010-11-09 11:30:00,11.44,11.44,11.39,11.4,965600.0,9.4454,9.4454,9.4041,9.4124,965600.0
2010-11-09 12:00:00,11.4,11.42,11.4,11.42,465600.0,9.4124,9.4289,9.4124,9.4289,465600.0
2010-11-09 12:30:00,11.42,11.42,11.39,11.4,650400.0,9.4289,9.4289,9.4041,9.4124,650400.0
2010-11-09 13:00:00,11.4,11.43,11.4,11.41,547600.0,9.4124,9.4371,9.4124,9.4206,547600.0
2010-11-09 13:30:00,11.41,11.41,11.37,11.41,807200.0,9.4206,9.4206,9.3876,9.4206,807200.0
2010-11-09 14:00:00,11.41,11.44,11.4,11.4,1036400.0,9.4206,9.4454,9.4124,9.4124,1036400.0
2010-11-09 14:30:00,11.4,11.41,11.38,11.39,1096400.0,9.4124,9.4206,9.3959,9.4041,1096400.0
2010-11-09 15:00:00,11.39,11.39,11.36,11.37,1658800.0,9.4041,9.4041,9.3794,9.3876,1658800.0
2010-11-09 15:30:00,11.37,11.38,11.33,11.37,3503200.0,9.3876,9.3959,9.3546,9.3876,3503200.0
2010-11-10 09:30:00,11.36,11.36,11.23,11.27,1762400.0,9.3794,9.3794,9.272,9.305,1762400.0
2010-11-10 10:00:00,11.27,11.3,11.25,11.29,3010800.0,9.305,9.3298,9.2885,9.3216,3010800.0
2010-11-10 10:30:00,11.29,11.35,11.28,11.35,1373200.0,9.3216,9.3711,9.3133,9.3711,1373200.0
2010-11-10 11:00:00,11.35,11.37,11.31,11.37,1152400.0,9.3711,9.3876,9.3381,9.3876,1152400.0
2010-11-10 11:30:00,11.36,11.43,11.36,11.42,1614400.0,9.3794,9.4371,9.3794,9.4289,1614400.0
2010-11-10 12:00:00,11.42,11.43,11.38,11.39,830400.0,9.4289,9.4371,9.3959,9.4041,830400.0
2010-11-10 12:30:00,11.39,11.41,11.39,11.39,478400.0,9.4041,9.4206,9.4041,9.4041,478400.0
2010-11-10 13:00:00,11.39,11.41,11.38,11.4,828000.0,9.4041,9.4206,9.3959,9.4124,828000.0
2010-11-10 13:30:00,11.4,11.41,11.38,11.4,789600.0,9.4124,9.4206,9.3959,9.4124,789600.0
2010-11-10 14:00:00,11.39,11.42,11.39,11.42,1568400.0,9.4041,9.4289,9.4041,9.4289,1568400.0
2010-11-10 14:30:00,11.42,11.42,11.39,11.4,738400.0,9.4289,9.4289,9.4041,9.4124,738400.0
2010-11-10 15:00:00,11.4,11.4,11.38,11.38,973600.0,9.4124,9.4124,9.3959,9.3959,973600.0
2010-11-10 15:30:00,11.38,11.41,11.38,11.4,1778400.0,9.3959,9.4206,9.3959,9.4124,1778400.0
2010-11-11 09:30:00,11.31,11.38,11.23,11.36,2382400.0,9.3381,9.3959,9.272,9.3794,2382400.0
2010-11-11 10:00:00,11.36,11.44,11.34,11.43,1603200.0,9.3794,9.4454,9.3628,9.4371,1603200.0
2010-11-11 10:30:00,11.43,11.43,11.37,11.4,924400.0,9.4371,9.4371,9.3876,9.4124,924400.0
2010-11-11 11:00:00,11.4,11.4,11.33,11.35,696000.0,9.4124,9.4124,9.3546,9.3711,696000.0
2010-11-11 11:30:00,11.35,11.41,11.35,11.4,622000.0,9.3711,9.4206,9.3711,9.4124,622000.0
2010-11-11 12:00:00,11.4,11.41,11.38,11.4,500400.0,9.4124,9.4206,9.3959,9.4124,500400.0
2010-11-11 12:30:00,11.4,11.42,11.37,11.41,676400.0,9.4124,9.4289,9.3876,9.4206,676400.0
2010-11-11 13:00:00,11.41,11.43,11.4,11.4,582400.0,9.4206,9.4371,9.4124,9.4124,582400.0
2010-11-11 13:30:00,11.4,11.45,11.4,11.44,640800.0,9.4124,9.4537,9.4124,9.4454,640800.0
2010-11-11 14:00:00,11.44,11.47,11.42,11.47,800400.0,9.4454,9.4702,9.4289,9.4702,800400.0
2010-11-11 14:30:00,11.47,11.5,11.44,11.45,1035600.0,9.4702,9.4949,9.4454,9.4537,1035600.0
2010-11-11 15:00:00,11.45,11.45,11.42,11.43,746400.0,9.4537,9.4537,9.4289,9.4371,746400.0
2010-11-11 15:30:00,11.42,11.44,11.38,11.44,2489600.0,9.4289,9.4454,9.3959,9.4454,2489600.0
2010-11-12 09:30:00,11.37,11.49,11.36,11.45,1105600.0,9.3876,9.4867,9.3794,9.4537,1105600.0
2010-11-12 10:00:00,11.45,11.49,11.4,11.42,773200.0,9.4537,9.4867,9.4124,9.4289,773200.0
2010-11-12 10:30:00,11.43,11.46,11.4,11.45,848800.0,9.4371,9.4619,9.4124,9.4537,848800.0
2010-11-12 11:00:00,11.45,11.46,11.4,11.44,642400.0,9.4537,9.4619,9.4124,9.4454,642400.0
2010-11-12 11:30:00,11.44,11.47,11.43,11.46,768400.0,9.4454,9.4702,9.4371,9.4619,768400.0
2010-11-12 12:00:00,11.46,11.46,11.43,11.44,1046000.0,9.4619,9.4619,9.4371,9.4454,1046000.0
2010-11-12 12:30:00,11.43,11.46,11.43,11.45,1144800.0,9.4371,9.4619,9.4371,9.4537,1144800.0
2010-11-12 13:00:00,11.45,11.46,11.44,11.46,1179200.0,9.4537,9.4619,9.4454,9.4619,1179200.0
2010-11-12 13:30:00,11.46,11.47,11.45,11.46,934400.0,9.4619,9.4702,9.4537,9.4619,934400.0
2010-11-12 14:00:00,11.46,11.5,11.45,11.49,954400.0,9.4619,9.4949,9.4537,9.4867,954400.0
2010-11-12 14:30:00,11.49,11.51,11.47,11.48,1171200.0,9.4867,9.5032,9.4702,9.4784,1171200.0
2010-11-12 15:00:00,11.48,11.48,11.44,11.44,1253600.0,9.4784,9.4784,9.4454,9.4454,1253600.0
2010-11-12 15:30:00,11.44,11.46,11.44,11.45,2108400.0,9.4454,9.4619,9.4454,9.4537,2108400.0
2010-11-15 09:30:00,11.47,11.49,11.39,11.39,1052800.0,9.4702,9.4867,9.4041,9.4041,1052800.0
2010-11-15 10:00:00,11.39,11.4,11.35,11.38,1048800.0,9.4041,9.4124,9.3711,9.3959,1048800.0
2010-11-15 10:30:00,11.38,11.46,11.38,11.43,703200.0,9.3959,9.4619,9.3959,9.4371,703200.0
2010-11-15 11:00:00,11.43,11.48,11.42,11.46,499200.0,9.4371,9.4784,9.4289,9.4619,499200.0
2010-11-15 11:30:00,11.46,11.5,11.46,11.49,463600.0,9.4619,9.4949,9.4619,9.4867,463600.0
2010-11-15 12:00:00,11.49,11.49,11.45,11.45,461200.0,9.4867,9.4867,9.4537,9.4537,461200.0
2010-11-15 12:30:00,11.45,11.47,11.44,11.47,630800.0,9.4537,9.4702,9.4454,9.4702,630800.0
2010-11-15 13:00:00,11.47,11.48,11.45,11.47,531200.0,9.4702,9.4784,9.4537,9.4702,531200.0
2010-11-15 13:30:00,11.47,11.51,11.47,11.5,854000.0,9.4702,9.5032,9.4702,9.4949,854000.0
2010-11-15 14:00:00,11.5,11.51,11.46,11.46,617600.0,9.4949,9.5032,9.4619,9.4619,617600.0
2010-11-15 14:30:00,11.46,11.49,11.45,11.47,875200.0,9.4619,9.4867,9.4537,9.4702,875200.0
2010-11-15 15:00:00,11.47,11.48,11.44,11.45,1511600.0,9.4702,9.4784,9.4454,9.4537,1511600.0
2010-11-15 15:30:00,11.45,11.45,11.4,11.43,2121200.0,9.4537,9.4537,9.4124,9.4371,2121200.0
2010-11-16 09:30:00,11.39,11.55,11.2,11.44,3568800.0,9.4041,9.5362,9.2472,9.4454,3568800.0
2010-11-16 10:00:00,11.44,11.44,11.27,11.28,2044400.0,9.4454,9.4454,9.305,9.3133,2044400.0
2010-11-16 10:30:00,11.28,11.33,11.26,11.29,1354000.0,9.3133,9.3546,9.2968,9.3216,1354000.0
2010-11-16 11:00:00,11.29,11.31,11.27,11.3,1755200.0,9.3216,9.3381,9.305,9.3298,1755200.0
2010-11-16 11:30:00,11.3,11.31,11.25,11.26,1881600.0,9.3298,9.3381,9.2885,9.2968,1881600.0
2010-11-16 12:00:00,11.26,11.28,11.25,11.27,1364400.0,9.2968,9.3133,9.2885,9.305,1364400.0
2010-11-16 12:30:00,11.27,11.29,11.25,11.28,863600.0,9.305,9.3216,9.2885,9.3133,863600.0
2010-11-16 13:00:00,11.28,11.28,11.25,11.28,844400.0,9.3133,9.3133,9.2885,9.3133,844400.0
2010-11-16 13:30:00,11.28,11.3,11.26,11.29,801600.0,9.3133,9.3298,9.2968,9.3216,801600.0
2010-11-16 14:00:00,11.29,11.33,11.28,11.3,1020400.0,9.3216,9.3546,9.3133,9.3298,1020400.0
2010-11-16 14:30:00,11.3,11.3,11.26,11.28,942400.0,9.3298,9.3298,9.2968,9.3133,942400.0
2010-11-16 15:00:00,11.28,11.29,11.25,11.25,1550800.0,9.3133,9.3216,9.2885,9.2885,1550800.0
2010-11-16 15:30:00,11.25,11.28,11.24,11.26,5283600.0,9.2885,9.3133,9.2803,9.2968,5283600.0
2010-11-17 09:30:00,11.24,11.46,11.24,11.4,1682400.0,9.2803,9.4619,9.2803,9.4124,1682400.0
2010-11-17 10:00:00,11.4,11.4,11.34,11.35,1582000.0,9.4124,9.4124,9.3628,9.3711,1582000.0
2010-11-17 10:30:00,11.35,11.4,11.34,11.34,791200.0,9.3711,9.4124,9.3628,9.3628,791200.0
2010-11-17 11:00:00,11.34,11.35,11.31,11.32,821200.0,9.3628,9.3711,9.3381,9.3463,821200.0
2010-11-17 11:30:00,11.31,11.31,11.28,11.29,900000.0,9.3381,9.3381,9.3133,9.3216,900000.0
2010-11-17 12:00:00,11.29,11.31,11.26,11.27,692400.0,9.3216,9.3381,9.2968,9.305,692400.0
2010-11-17 12:30:00,11.27,11.33,11.27,11.31,354400.0,9.305,9.3546,9.305,9.3381,354400.0
2010-11-17 13:00:00,11.31,11.35,11.31,11.34,930800.0,9.3381,9.3711,9.3381,9.3628,930800.0
2010-11-17 13:30:00,11.34,11.35,11.32,11.34,598000.0,9.3628,9.3711,9.3463,9.3628,598000.0
2010-11-17 14:00:00,11.34,11.38,11.34,11.37,1155200.0,9.3628,9.3959,9.3628,9.3876,1155200.0
2010-11-17 14:30:00,11.37,11.38,11.35,11.36,610800.0,9.3876,9.3959,9.3711,9.3794,610800.0
2010-11-17 15:00:00,11.36,11.37,11.33,11.33,1280800.0,9.3794,9.3876,9.3546,9.3546,1280800.0
2010-11-17 15:30:00,11.33,11.36,11.33,11.35,1672400.0,9.3546,9.3794,9.3546,9.3711,1672400.0
2010-11-18 09:30:00,11.46,11.54,11.44,11.48,1509600.0,9.4619,9.528,9.4454,9.4784,1509600.0
2010-11-18 10:00:00,11.48,11.57,11.46,11.56,1458000.0,9.4784,9.5527,9.4619,9.5445,1458000.0
2010-11-18 10:30:00,11.56,11.56,11.49,11.5,874000.0,9.5445,9.5445,9.4867,9.4949,874000.0
2010-11-18 11:00:00,11.5,11.52,11.47,11.5,625600.0,9.4949,9.5115,9.4702,9.4949,625600.0
2010-11-18 11:30:00,11.49,11.52,11.48,11.51,547200.0,9.4867,9.5115,9.4784,9.5032,547200.0
2010-11-18 12:00:00,11.51,11.52,11.49,11.5,432400.0,9.5032,9.5115,9.4867,9.4949,432400.0
2010-11-18 12:30:00,11.5,11.5,11.48,11.49,539600.0,9.4949,9.4949,9.4784,9.4867,539600.0
2010-11-18 13:00:00,11.49,11.51,11.48,11.5,463200.0,9.4867,9.5032,9.4784,9.4949,463200.0
2010-11-18 13:30:00,11.5,11.51,11.49,11.49,634400.0,9.4949,9.5032,9.4867,9.4867,634400.0
2010-11-18 14:00:00,11.49,11.5,11.45,11.45,726000.0,9.4867,9.4949,9.4537,9.4537,726000.0
2010-11-18 14:30:00,11.45,11.49,11.44,11.47,689600.0,9.4537,9.4867,9.4454,9.4702,689600.0
2010-11-18 15:00:00,11.47,11.49,11.47,11.48,550400.0,9.4702,9.4867,9.4702,9.4784,550400.0
2010-11-18 15:30:00,11.48,11.49,11.44,11.47,2859200.0,9.4784,9.4867,9.4454,9.4702,2859200.0
2010-11-19 09:30:00,11.47,11.53,11.44,11.46,1783200.0,9.4702,9.5197,9.4454,9.4619,1783200.0
2010-11-19 10:00:00,11.46,11.46,11.36,11.36,1158000.0,9.4619,9.4619,9.3794,9.3794,1158000.0
2010-11-19 10:30:00,11.36,11.41,11.35,11.38,964800.0,9.3794,9.4206,9.3711,9.3959,964800.0
2010-11-19 11:00:00,11.38,11.44,11.38,11.43,558400.0,9.3959,9.4454,9.3959,9.4371,558400.0
2010-11-19 11:30:00,11.43,11.47,11.42,11.44,260000.0,9.4371,9.4702,9.4289,9.4454,260000.0
2010-11-19 12:00:00,11.44,11.47,11.44,11.45,169200.0,9.4454,9.4702,9.4454,9.4537,169200.0
2010-11-19 12:30:00,11.45,11.46,11.44,11.46,213600.0,9.4537,9.4619,9.4454,9.4619,213600.0
2010-11-19 13:00:00,11.46,11.47,11.45,11.46,157600.0,9.4619,9.4702,9.4537,9.4619,157600.0
2010-11-19 13:30:00,11.46,11.47,11.44,11.46,266800.0,9.4619,9.4702,9.4454,9.4619,266800.0
2010-11-19 14:00:00,11.46,11.5,11.46,11.49,545200.0,9.4619,9.4949,9.4619,9.4867,545200.0
2010-11-19 14:30:00,11.49,11.52,11.49,11.52,498000.0,9.4867,9.5115,9.4867,9.5115,498000.0
2010-11-19 15:00:00,11.52,11.53,11.52,11.53,774800.0,9.5115,9.5197,9.5115,9.5197,774800.0
2010-11-19 15:30:00,11.53,11.53,11.5,11.53,1726400.0,9.5197,9.5197,9.4949,9.5197,1726400.0
2010-11-22 09:30:00,11.47,11.56,11.44,11.55,836400.0,9.4702,9.5445,9.4454,9.5362,836400.0
2010-11-22 10:00:00,11.55,11.56,11.49,11.49,582800.0,9.5362,9.5445,9.4867,9.4867,582800.0
2010-11-22 10:30:00,11.5,11.51,11.47,11.49,642400.0,9.4949,9.5032,9.4702,9.4867,642400.0
2010-11-22 11:00:00,11.49,11.52,11.47,11.51,386400.0,9.4867,9.5115,9.4702,9.5032,386400.0
2010-11-22 11:30:00,11.51,11.52,11.47,11.48,376000.0,9.5032,9.5115,9.4702,9.4784,376000.0
2010-11-22 12:00:00,11.48,11.49,11.44,11.45,420800.0,9.4784,9.4867,9.4454,9.4537,420800.0
2010-11-22 12:30:00,11.45,11.47,11.43,11.47,458000.0,9.4537,9.4702,9.4371,9.4702,458000.0
2010-11-22 13:00:00,11.47,11.48,11.45,11.47,325600.0,9.4702,9.4784,9.4537,9.4702,325600.0
2010-11-22 13:30:00,11.47,11.51,11.47,11.51,288800.0,9.4702,9.5032,9.4702,9.5032,288800.0
2010-11-22 14:00:00,11.51,11.54,11.5,11.51,397600.0,9.5032,9.528,9.4949,9.5032,397600.0
2010-11-22 14:30:00,11.51,11.55,11.51,11.55,606400.0,9.5032,9.5362,9.5032,9.5362,606400.0
2010-11-22 15:00:00,11.55,11.57,11.54,11.56,890000.0,9.5362,9.5527,9.528,9.5445,890000.0
2010-11-22 15:30:00,11.57,11.59,11.56,11.57,1234000.0,9.5527,9.5693,9.5445,9.5527,1234000.0
2010-11-23 09:30:00,11.5,11.51,11.4,11.42,1163200.0,9.4949,9.5032,9.4124,9.4289,1163200.0
2010-11-23 10:00:00,11.43,11.54,11.4,11.5,730000.0,9.4371,9.528,9.4124,9.4949,730000.0
2010-11-23 10:30:00,11.51,11.6,11.49,11.58,940400.0,9.5032,9.5775,9.4867,9.561,940400.0
2010-11-23 11:00:00,11.58,11.58,11.5,11.5,1035600.0,9.561,9.561,9.4949,9.4949,1035600.0
2010-11-23 11:30:00,11.5,11.53,11.48,11.52,694800.0,9.4949,9.5197,9.4784,9.5115,694800.0
2010-11-23 12:00:00,11.52,11.52,11.47,11.47,828800.0,9.5115,9.5115,9.4702,9.4702,828800.0
2010-11-23 12:30:00,11.47,11.5,11.46,11.5,690400.0,9.4702,9.4949,9.4619,9.4949,690400.0
2010-11-23 13:00:00,11.5,11.5,11.47,11.48,442800.0,9.4949,9.4949,9.4702,9.4784,442800.0
2010-11-23 13:30:00,11.49,11.49,11.46,11.47,525200.0,9.4867,9.4867,9.4619,9.4702,525200.0
2010-11-23 14:00:00,11.47,11.49,11.45,11.46,564400.0,9.4702,9.4867,9.4537,9.4619,564400.0
2010-11-23 14:30:00,11.46,11.5,11.45,11.47,694400.0,9.4619,9.4949,9.4537,9.4702,694400.0
2010-11-23 15:00:00,11.47,11.49,11.46,11.47,889200.0,9.4702,9.4867,9.4619,9.4702,889200.0
2010-11-23 15:30:00,11.47,11.49,11.46,11.46,1199200.0,9.4702,9.4867,9.4619,9.4619,1199200.0
2010-11-24 09:30:00,11.52,11.59,11.48,11.57,1120800.0,9.5115,9.5693,9.4784,9.5527,1120800.0
2010-11-24 10:00:00,11.57,11.58,11.51,11.56,741600.0,9.5527,9.561,9.5032,9.5445,741600.0
2010-11-24 10:30:00,11.57,11.61,11.56,11.59,540000.0,9.5527,9.5858,9.5445,9.5693,540000.0
2010-11-24 11:00:00,11.59,11.62,11.59,11.61,320800.0,9.5693,9.594,9.5693,9.5858,320800.0
2010-11-24 11:30:00,11.61,11.61,11.58,11.6,358400.0,9.5858,9.5858,9.561,9.5775,358400.0
2010-11-24 12:00:00,11.6,11.63,11.59,11.62,372800.0,9.5775,9.6023,9.5693,9.594,372800.0
2010-11-24 12:30:00,11.62,11.64,11.6,11.61,299200.0,9.594,9.6105,9.5775,9.5858,299200.0
2010-11-24 13:00:00,11.61,11.63,11.6,11.62,322400.0,9.5858,9.6023,9.5775,9.594,322400.0
2010-11-24 13:30:00,11.62,11.62,11.6,11.6,205600.0,9.594,9.594,9.5775,9.5775,205600.0
2010-11-24 14:00:00,11.6,11.62,11.59,11.6,339600.0,9.5775,9.594,9.5693,9.5775,339600.0
2010-11-24 14:30:00,11.6,11.61,11.59,11.61,282400.0,9.5775,9.5858,9.5693,9.5858,282400.0
2010-11-24 15:00:00,11.61,11.64,11.61,11.63,452000.0,9.5858,9.6105,9.5858,9.6023,452000.0
2010-11-24 15:30:00,11.63,11.63,11.6,11.63,1113200.0,9.6023,9.6023,9.5775,9.6023,1113200.0
2010-11-26 09:30:00,11.57,11.61,11.51,11.55,693200.0,9.5527,9.5858,9.5032,9.5362,693200.0
2010-11-26 10:00:00,11.55,11.6,11.55,11.57,522800.0,9.5362,9.5775,9.5362,9.5527,522800.0
2010-11-26 10:30:00,11.57,11.6,11.55,11.59,468400.0,9.5527,9.5775,9.5362,9.5693,468400.0
2010-11-26 11:00:00,11.59,11.6,11.57,11.59,488800.0,9.5693,9.5775,9.5527,9.5693,488800.0
2010-11-26 11:30:00,11.59,11.6,11.58,11.58,248000.0,9.5693,9.5775,9.561,9.561,248000.0
2010-11-26 12:00:00,11.58,11.62,11.58,11.61,211200.0,9.561,9.594,9.561,9.5858,211200.0
2010-11-26 12:30:00,11.61,11.61,11.57,11.58,744800.0,9.5858,9.5858,9.5527,9.561,744800.0
2010-11-29 09:30:00,11.52,11.52,11.23,11.27,2307200.0,9.5115,9.5115,9.272,9.305,2307200.0
2010-11-29 10:00:00,11.27,11.3,11.25,11.25,1808400.0,9.305,9.3298,9.2885,9.2885,1808400.0
2010-11-29 10:30:00,11.25,11.28,11.25,11.26,1514000.0,9.2885,9.3133,9.2885,9.2968,1514000.0
2010-11-29 11:00:00,11.26,11.29,11.25,11.26,880000.0,9.2968,9.3216,9.2885,9.2968,880000.0
2010-11-29 11:30:00,11.26,11.27,11.24,11.25,1125600.0,9.2968,9.305,9.2803,9.2885,1125600.0
2010-11-29 12:00:00,11.25,11.26,11.25,11.25,912000.0,9.2885,9.2968,9.2885,9.2885,912000.0
2010-11-29 12:30:00,11.25,11.3,11.25,11.28,741200.0,9.2885,9.3298,9.2885,9.3133,741200.0
2010-11-29 13:00:00,11.28,11.28,11.26,11.26,579200.0,9.3133,9.3133,9.2968,9.2968,579200.0
2010-11-29 13:30:00,11.26,11.26,11.25,11.26,790400.0,9.2968,9.2968,9.2885,9.2968,790400.0
2010-11-29 14:00:00,11.26,11.28,11.25,11.28,469600.0,9.2968,9.3133,9.2885,9.3133,469600.0
2010-11-29 14:30:00,11.28,11.33,11.28,11.33,922000.0,9.3133,9.3546,9.3133,9.3546,922000.0
2010-11-29 15:00:00,11.33,11.36,11.32,11.34,1138400.0,9.3546,9.3794,9.3463,9.3628,1138400.0
2010-11-29 15:30:00,11.34,11.36,11.32,11.32,2528400.0,9.3628,9.3794,9.3463,9.3463,2528400.0
2010-11-30 09:30:00,11.26,11.36,11.25,11.35,1336000.0,9.2968,9.3794,9.2885,9.3711,1336000.0
2010-11-30 10:00:00,11.35,11.44,11.34,11.43,1092800.0,9.3711,9.4454,9.3628,9.4371,1092800.0
2010-11-30 10:30:00,11.42,11.43,11.38,11.42,594400.0,9.4289,9.4371,9.3959,9.4289,594400.0
2010-11-30 11:00:00,11.42,11.45,11.4,11.44,832800.0,9.4289,9.4537,9.4124,9.4454,832800.0
2010-11-30 11:30:00,11.44,11.45,11.42,11.45,456000.0,9.4454,9.4537,9.4289,9.4537,456000.0
2010-11-30 12:00:00,11.45,11.48,11.44,11.46,590400.0,9.4537,9.4784,9.4454,9.4619,590400.0
2010-11-30 12:30:00,11.47,11.47,11.43,11.45,726000.0,9.4702,9.4702,9.4371,9.4537,726000.0
2010-11-30 13:00:00,11.45,11.49,11.44,11.47,503600.0,9.4537,9.4867,9.4454,9.4702,503600.0
2010-11-30 13:30:00,11.47,11.49,11.45,11.46,376800.0,9.4702,9.4867,9.4537,9.4619,376800.0
2010-11-30 14:00:00,11.47,11.47,11.44,11.44,849200.0,9.4702,9.4702,9.4454,9.4454,849200.0
2010-11-30 14:30:00,11.44,11.46,11.44,11.44,913600.0,9.4454,9.4619,9.4454,9.4454,913600.0
2010-11-30 15:00:00,11.44,11.47,11.43,11.46,1194000.0,9.4454,9.4702,9.4371,9.4619,1194000.0
2010-11-30 15:30:00,11.46,11.47,11.39,11.39,2543200.0,9.4619,9.4702,9.4041,9.4041,2543200.0
2010-12-01 09:30:00,11.61,11.61,11.47,11.51,2369600.0,9.5858,9.5858,9.4702,9.5032,2369600.0
2010-12-01 10:00:00,11.51,11.53,11.41,11.41,1408800.0,9.5032,9.5197,9.4206,9.4206,1408800.0
2010-12-01 10:30:00,11.41,11.46,11.4,11.42,1098800.0,9.4206,9.4619,9.4124,9.4289,1098800.0
2010-12-01 11:00:00,11.42,11.45,11.42,11.44,699200.0,9.4289,9.4537,9.4289,9.4454,699200.0
2010-12-01 11:30:00,11.44,11.48,11.42,11.47,1022000.0,9.4454,9.4784,9.4289,9.4702,1022000.0
2010-12-01 12:00:00,11.47,11.49,11.43,11.43,703200.0,9.4702,9.4867,9.4371,9.4371,703200.0
2010-12-01 12:30:00,11.43,11.43,11.39,11.4,945600.0,9.4371,9.4371,9.4041,9.4124,945600.0
2010-12-01 13:00:00,11.4,11.42,11.38,11.4,1164400.0,9.4124,9.4289,9.3959,9.4124,1164400.0
2010-12-01 13:30:00,11.4,11.41,11.38,11.4,1210000.0,9.4124,9.4206,9.3959,9.4124,1210000.0
2010-12-01 14:00:00,11.4,11.43,11.4,11.4,1104800.0,9.4124,9.4371,9.4124,9.4124,1104800.0
2010-12-01 14:30:00,11.4,11.4,11.37,11.38,1370400.0,9.4124,9.4124,9.3876,9.3959,1370400.0
2010-12-01 15:00:00,11.38,11.38,11.35,11.36,1385200.0,9.3959,9.3959,9.3711,9.3794,1385200.0
2010-12-01 15:30:00,11.36,11.4,11.34,11.39,4016400.0,9.3794,9.4124,9.3628,9.4041,4016400.0
2010-12-02 09:30:00,11.08,11.16,10.97,11.08,6536800.0,9.1482,9.2142,9.0573,9.1482,6536800.0
2010-12-02 10:00:00,11.08,11.14,11.05,11.1,3083600.0,9.1482,9.1977,9.1234,9.1647,3083600.0
2010-12-02 10:30:00,11.1,11.17,11.09,11.16,2696800.0,9.1647,9.2225,9.1564,9.2142,2696800.0
2010-12-02 11:00:00,11.16,11.19,11.12,11.19,1912000.0,9.2142,9.239,9.1812,9.239,1912000.0
2010-12-02 11:30:00,11.19,11.19,11.15,11.18,1436400.0,9.239,9.239,9.206,9.2307,1436400.0
2010-12-02 12:00:00,11.18,11.22,11.18,11.22,1602000.0,9.2307,9.2638,9.2307,9.2638,1602000.0
2010-12-02 12:30:00,11.22,11.24,11.16,11.16,2683600.0,9.2638,9.2803,9.2142,9.2142,2683600.0
2010-12-02 13:00:00,11.16,11.17,11.12,11.13,2566800.0,9.2142,9.2225,9.1812,9.1895,2566800.0
2010-12-02 13:30:00,11.13,11.14,11.06,11.06,2819200.0,9.1895,9.1977,9.1317,9.1317,2819200.0
2010-12-02 14:00:00,11.06,11.13,11.06,11.13,1202400.0,9.1317,9.1895,9.1317,9.1895,1202400.0
2010-12-02 14:30:00,11.13,11.13,11.11,11.12,2276400.0,9.1895,9.1895,9.1729,9.1812,2276400.0
2010-12-02 15:00:00,11.12,11.15,11.12,11.15,2331600.0,9.1812,9.206,9.1812,9.206,2331600.0
2010-12-02 15:30:00,11.15,11.15,11.12,11.13,4250000.0,9.206,9.206,9.1812,9.1895,4250000.0
2010-12-03 09:30:00,11.03,11.16,11.0,11.13,2094800.0,9.1069,9.2142,9.0821,9.1895,2094800.0
2010-12-03 10:00:00,11.13,11.2,11.13,11.2,1307600.0,9.1895,9.2472,9.1895,9.2472,1307600.0
2010-12-03 10:30:00,11.2,11.25,11.17,11.24,1689600.0,9.2472,9.2885,9.2225,9.2803,1689600.0
2010-12-03 11:00:00,11.24,11.24,11.17,11.18,640400.0,9.2803,9.2803,9.2225,9.2307,640400.0
2010-12-03 11:30:00,11.18,11.22,11.18,11.22,564800.0,9.2307,9.2638,9.2307,9.2638,564800.0
2010-12-03 12:00:00,11.22,11.22,11.2,11.21,676800.0,9.2638,9.2638,9.2472,9.2555,676800.0
2010-12-03 12:30:00,11.21,11.22,11.19,11.2,665600.0,9.2555,9.2638,9.239,9.2472,665600.0
2010-12-03 13:00:00,11.2,11.23,11.2,11.22,826000.0,9.2472,9.272,9.2472,9.2638,826000.0
2010-12-03 13:30:00,11.22,11.25,11.2,11.24,1118800.0,9.2638,9.2885,9.2472,9.2803,1118800.0
2010-12-03 14:00:00,11.24,11.27,11.24,11.27,675200.0,9.2803,9.305,9.2803,9.305,675200.0
2010-12-03 14:30:00,11.27,11.29,11.27,11.28,718400.0,9.305,9.3216,9.305,9.3133,718400.0
2010-12-03 15:00:00,11.28,11.29,11.28,11.29,960800.0,9.3133,9.3216,9.3133,9.3216,960800.0
2010-12-03 15:30:00,11.29,11.32,11.28,11.32,2961200.0,9.3216,9.3463,9.3133,9.3463,2961200.0
2010-12-06 09:30:00,11.31,11.32,11.22,11.26,1433200.0,9.3381,9.3463,9.2638,9.2968,1433200.0
2010-12-06 10:00:00,11.26,11.31,11.26,11.29,904000.0,9.2968,9.3381,9.2968,9.3216,904000.0
2010-12-06 10:30:00,11.29,11.31,11.28,11.3,866800.0,9.3216,9.3381,9.3133,9.3298,866800.0
2010-12-06 11:00:00,11.3,11.31,11.3,11.3,1113600.0,9.3298,9.3381,9.3298,9.3298,1113600.0
2010-12-06 11:30:00,11.3,11.3,11.26,11.28,732400.0,9.3298,9.3298,9.2968,9.3133,732400.0
2010-12-06 12:00:00,11.27,11.28,11.25,11.26,859200.0,9.305,9.3133,9.2885,9.2968,859200.0
2010-12-06 12:30:00,11.26,11.27,11.26,11.27,315600.0,9.2968,9.305,9.2968,9.305,315600.0
2010-12-06 13:00:00,11.27,11.3,11.27,11.3,389200.0,9.305,9.3298,9.305,9.3298,389200.0
2010-12-06 13:30:00,11.3,11.3,11.27,11.28,437200.0,9.3298,9.3298,9.305,9.3133,437200.0
2010-12-06 14:00:00,11.28,11.3,11.27,11.27,458400.0,9.3133,9.3298,9.305,9.305,458400.0
2010-12-06 14:30:00,11.27,11.3,11.27,11.28,485200.0,9.305,9.3298,9.305,9.3133,485200.0
2010-12-06 15:00:00,11.28,11.28,11.26,11.26,697200.0,9.3133,9.3133,9.2968,9.2968,697200.0
2010-12-06 15:30:00,11.26,11.27,11.25,11.25,1340000.0,9.2968,9.305,9.2885,9.2885,1340000.0
2010-12-07 09:30:00,11.32,11.36,11.24,11.25,1633200.0,9.3463,9.3794,9.2803,9.2885,1633200.0
2010-12-07 10:00:00,11.25,11.32,11.24,11.26,979600.0,9.2885,9.3463,9.2803,9.2968,979600.0
2010-12-07 10:30:00,11.26,11.28,11.25,11.25,566400.0,9.2968,9.3133,9.2885,9.2885,566400.0
2010-12-07 11:00:00,11.25,11.27,11.22,11.23,625600.0,9.2885,9.305,9.2638,9.272,625600.0
2010-12-07 11:30:00,11.23,11.27,11.23,11.25,702400.0,9.272,9.305,9.272,9.2885,702400.0
2010-12-07 12:00:00,11.25,11.28,11.22,11.28,706800.0,9.2885,9.3133,9.2638,9.3133,706800.0
2010-12-07 12:30:00,11.28,11.31,11.28,11.31,430400.0,9.3133,9.3381,9.3133,9.3381,430400.0
2010-12-07 13:00:00,11.31,11.31,11.29,11.31,527200.0,9.3381,9.3381,9.3216,9.3381,527200.0
2010-12-07 13:30:00,11.31,11.34,11.29,11.33,935200.0,9.3381,9.3628,9.3216,9.3546,935200.0
2010-12-07 14:00:00,11.33,11.34,11.31,11.31,394400.0,9.3546,9.3628,9.3381,9.3381,394400.0
2010-12-07 14:30:00,11.31,11.34,11.26,11.26,928400.0,9.3381,9.3628,9.2968,9.2968,928400.0
2010-12-07 15:00:00,11.26,11.27,11.24,11.26,2110800.0,9.2968,9.305,9.2803,9.2968,2110800.0
2010-12-07 15:30:00,11.26,11.26,11.19,11.21,2768000.0,9.2968,9.2968,9.239,9.2555,2768000.0
2010-12-08 09:30:00,11.22,11.25,11.15,11.17,1536400.0,9.2638,9.2885,9.206,9.2225,1536400.0
2010-12-08 10:00:00,11.17,11.18,11.13,11.16,1581200.0,9.2225,9.2307,9.1895,9.2142,1581200.0
2010-12-08 10:30:00,11.16,11.21,11.13,11.18,791600.0,9.2142,9.2555,9.1895,9.2307,791600.0
2010-12-08 11:00:00,11.18,11.22,11.17,11.22,1018400.0,9.2307,9.2638,9.2225,9.2638,1018400.0
2010-12-08 11:30:00,11.22,11.25,11.21,11.23,720000.0,9.2638,9.2885,9.2555,9.272,720000.0
2010-12-08 12:00:00,11.23,11.23,11.2,11.2,405600.0,9.272,9.272,9.2472,9.2472,405600.0
2010-12-08 12:30:00,11.2,11.2,11.17,11.19,583200.0,9.2472,9.2472,9.2225,9.239,583200.0
2010-12-08 13:00:00,11.19,11.22,11.19,11.2,645600.0,9.239,9.2638,9.239,9.2472,645600.0
2010-12-08 13:30:00,11.2,11.21,11.19,11.2,626800.0,9.2472,9.2555,9.239,9.2472,626800.0
2010-12-08 14:00:00,11.21,11.22,11.2,11.22,540000.0,9.2555,9.2638,9.2472,9.2638,540000.0
2010-12-08 14:30:00,11.22,11.24,11.21,11.22,678800.0,9.2638,9.2803,9.2555,9.2638,678800.0
2010-12-08 15:00:00,11.22,11.23,11.18,11.19,1557600.0,9.2638,9.272,9.2307,9.239,1557600.0
2010-12-08 15:30:00,11.19,11.19,11.17,11.17,2076000.0,9.239,9.239,9.2225,9.2225,2076000.0
2010-12-09 09:30:00,11.24,11.27,11.19,11.24,1444400.0,9.2803,9.305,9.239,9.2803,1444400.0
2010-12-09 10:00:00,11.24,11.24,11.16,11.21,1084800.0,9.2803,9.2803,9.2142,9.2555,1084800.0
2010-12-09 10:30:00,11.21,11.25,11.21,11.24,454000.0,9.2555,9.2885,9.2555,9.2803,454000.0
2010-12-09 11:00:00,11.24,11.28,11.24,11.27,695600.0,9.2803,9.3133,9.2803,9.305,695600.0
2010-12-09 11:30:00,11.27,11.28,11.24,11.26,462800.0,9.305,9.3133,9.2803,9.2968,462800.0
2010-12-09 12:00:00,11.26,11.28,11.25,11.27,287600.0,9.2968,9.3133,9.2885,9.305,287600.0
2010-12-09 12:30:00,11.27,11.29,11.26,11.27,226400.0,9.305,9.3216,9.2968,9.305,226400.0
2010-12-09 13:00:00,11.27,11.3,11.27,11.27,288400.0,9.305,9.3298,9.305,9.305,288400.0
2010-12-09 13:30:00,11.27,11.28,11.26,11.26,274400.0,9.305,9.3133,9.2968,9.2968,274400.0
2010-12-09 14:00:00,11.26,11.26,11.22,11.22,679200.0,9.2968,9.2968,9.2638,9.2638,679200.0
2010-12-09 14:30:00,11.22,11.24,11.21,11.24,326800.0,9.2638,9.2803,9.2555,9.2803,326800.0
2010-12-09 15:00:00,11.24,11.24,11.21,11.22,425600.0,9.2803,9.2803,9.2555,9.2638,425600.0
2010-12-09 15:30:00,11.22,11.24,11.21,11.24,961600.0,9.2638,9.2803,9.2555,9.2803,961600.0
2010-12-10 09:30:00,11.24,11.24,11.14,11.22,1534000.0,9.2803,9.2803,9.1977,9.2638,1534000.0
2010-12-10 10:00:00,11.22,11.22,11.16,11.18,675200.0,9.2638,9.2638,9.2142,9.2307,675200.0
2010-12-10 10:30:00,11.18,11.19,11.13,11.18,875200.0,9.2307,9.239,9.1895,9.2307,875200.0
2010-12-10 11:00:00,11.18,11.22,11.18,11.21,442400.0,9.2307,9.2638,9.2307,9.2555,442400.0
2010-12-10 11:30:00,11.21,11.25,11.21,11.24,499600.0,9.2555,9.2885,9.2555,9.2803,499600.0
2010-12-10 12:00:00,11.24,11.27,11.23,11.26,550400.0,9.2803,9.305,9.272,9.2968,550400.0
2010-12-10 12:30:00,11.26,11.27,11.25,11.26,486400.0,9.2968,9.305,9.2885,9.2968,486400.0
2010-12-10 13:00:00,11.26,11.28,11.24,11.28,433200.0,9.2968,9.3133,9.2803,9.3133,433200.0
2010-12-10 13:30:00,11.28,11.29,11.27,11.28,459200.0,9.3133,9.3216,9.305,9.3133,459200.0
2010-12-10 14:00:00,11.28,11.29,11.27,11.27,518400.0,9.3133,9.3216,9.305,9.305,518400.0
2010-12-10 14:30:00,11.27,11.29,11.27,11.29,597600.0,9.305,9.3216,9.305,9.3216,597600.0
2010-12-10 15:00:00,11.29,11.29,11.28,11.29,583200.0,9.3216,9.3216,9.3133,9.3216,583200.0
2010-12-10 15:30:00,11.29,11.3,11.27,11.28,1896400.0,9.3216,9.3298,9.305,9.3133,1896400.0
2010-12-13 09:30:00,11.31,11.34,11.2,11.22,1342000.0,9.3381,9.3628,9.2472,9.2638,1342000.0
2010-12-13 10:00:00,11.22,11.25,11.13,11.14,2256000.0,9.2638,9.2885,9.1895,9.1977,2256000.0
2010-12-13 10:30:00,11.14,11.14,11.13,11.13,1271200.0,9.1977,9.1977,9.1895,9.1895,1271200.0
2010-12-13 11:00:00,11.13,11.13,11.1,11.11,1727200.0,9.1895,9.1895,9.1647,9.1729,1727200.0
2010-12-13 11:30:00,11.11,11.11,11.05,11.06,1752800.0,9.1729,9.1729,9.1234,9.1317,1752800.0
2010-12-13 12:00:00,11.06,11.09,11.06,11.08,790000.0,9.1317,9.1564,9.1317,9.1482,790000.0
2010-12-13 12:30:00,11.08,11.09,11.07,11.07,1243600.0,9.1482,9.1564,9.1399,9.1399,1243600.0
2010-12-13 13:00:00,11.07,11.08,11.06,11.07,579600.0,9.1399,9.1482,9.1317,9.1399,579600.0
2010-12-13 13:30:00,11.07,11.08,11.03,11.03,1309600.0,9.1399,9.1482,9.1069,9.1069,1309600.0
2010-12-13 14:00:00,11.03,11.05,11.02,11.02,1137200.0,9.1069,9.1234,9.0986,9.0986,1137200.0
2010-12-13 14:30:00,11.02,11.06,11.01,11.05,1150000.0,9.0986,9.1317,9.0904,9.1234,1150000.0
2010-12-13 15:00:00,11.05,11.08,11.05,11.08,1422000.0,9.1234,9.1482,9.1234,9.1482,1422000.0
2010-12-13 15:30:00,11.08,11.08,11.03,11.03,3810800.0,9.1482,9.1482,9.1069,9.1069,3810800.0
2010-12-14 09:30:00,11.06,11.15,11.01,11.1,1846400.0,9.1317,9.206,9.0904,9.1647,1846400.0
2010-12-14 10:00:00,11.09,11.15,11.06,11.15,1882800.0,9.1564,9.206,9.1317,9.206,1882800.0
2010-12-14 10:30:00,11.14,11.16,11.11,11.13,836000.0,9.1977,9.2142,9.1729,9.1895,836000.0
2010-12-14 11:00:00,11.12,11.13,11.09,11.1,562400.0,9.1812,9.1895,9.1564,9.1647,562400.0
2010-12-14 11:30:00,11.1,11.14,11.1,11.11,493600.0,9.1647,9.1977,9.1647,9.1729,493600.0
2010-12-14 12:00:00,11.11,11.13,11.09,11.13,360800.0,9.1729,9.1895,9.1564,9.1895,360800.0
2010-12-14 12:30:00,11.13,11.15,11.13,11.14,426400.0,9.1895,9.206,9.1895,9.1977,426400.0
2010-12-14 13:00:00,11.14,11.15,11.14,11.15,236000.0,9.1977,9.206,9.1977,9.206,236000.0
2010-12-14 13:30:00,11.15,11.18,11.15,11.17,429600.0,9.206,9.2307,9.206,9.2225,429600.0
2010-12-14 14:00:00,11.17,11.2,11.16,11.17,586000.0,9.2225,9.2472,9.2142,9.2225,586000.0
2010-12-14 14:30:00,11.17,11.19,11.14,11.17,1006400.0,9.2225,9.239,9.1977,9.2225,1006400.0
2010-12-14 15:00:00,11.17,11.17,11.13,11.13,689200.0,9.2225,9.2225,9.1895,9.1895,689200.0
2010-12-14 15:30:00,11.13,11.14,11.1,11.12,1831200.0,9.1895,9.1977,9.1647,9.1812,1831200.0
2010-12-15 09:30:00,11.08,11.09,11.01,11.05,1195600.0,9.1482,9.1564,9.0904,9.1234,1195600.0
2010-12-15 10:00:00,11.05,11.05,10.99,11.01,1108000.0,9.1234,9.1234,9.0739,9.0904,1108000.0
2010-12-15 10:30:00,11.01,11.09,11.0,11.06,1283200.0,9.0904,9.1564,9.0821,9.1317,1283200.0
2010-12-15 11:00:00,11.06,11.06,11.03,11.03,916800.0,9.1317,9.1317,9.1069,9.1069,916800.0
2010-12-15 11:30:00,11.03,11.03,10.99,11.02,950800.0,9.1069,9.1069,9.0739,9.0986,950800.0
2010-12-15 12:00:00,11.02,11.03,11.0,11.01,636800.0,9.0986,9.1069,9.0821,9.0904,636800.0
2010-12-15 12:30:00,11.01,11.04,11.01,11.01,744400.0,9.0904,9.1151,9.0904,9.0904,744400.0
2010-12-15 13:00:00,11.01,11.03,10.99,11.03,795600.0,9.0904,9.1069,9.0739,9.1069,795600.0
2010-12-15 13:30:00,11.03,11.03,11.01,11.02,470400.0,9.1069,9.1069,9.0904,9.0986,470400.0
2010-12-15 14:00:00,11.02,11.02,10.99,11.0,521200.0,9.0986,9.0986,9.0739,9.0821,521200.0
2010-12-15 14:30:00,11.0,11.0,10.97,10.99,830800.0,9.0821,9.0821,9.0573,9.0739,830800.0
2010-12-15 15:00:00,10.99,11.01,10.99,10.99,1178000.0,9.0739,9.0904,9.0739,9.0739,1178000.0
2010-12-15 15:30:00,11.0,11.01,10.97,10.97,2484800.0,9.0821,9.0904,9.0573,9.0573,2484800.0
2010-12-16 09:30:00,10.97,10.99,10.9,10.9,1406800.0,9.0573,9.0739,8.9996,8.9996,1406800.0
2010-12-16 10:00:00,10.9,10.95,10.87,10.94,2135200.0,8.9996,9.0408,8.9748,9.0326,2135200.0
2010-12-16 10:30:00,10.94,10.97,10.94,10.97,1158400.0,9.0326,9.0573,9.0326,9.0573,1158400.0
2010-12-16 11:00:00,10.97,11.01,10.95,10.99,1269600.0,9.0573,9.0904,9.0408,9.0739,1269600.0
2010-12-16 11:30:00,10.99,10.99,10.96,10.97,1084800.0,9.0739,9.0739,9.0491,9.0573,1084800.0
2010-12-16 12:00:00,10.97,10.98,10.92,10.92,1066000.0,9.0573,9.0656,9.0161,9.0161,1066000.0
2010-12-16 12:30:00,10.92,10.97,10.91,10.95,1028800.0,9.0161,9.0573,9.0078,9.0408,1028800.0
2010-12-16 13:00:00,10.95,10.96,10.9,10.91,963200.0,9.0408,9.0491,8.9996,9.0078,963200.0
2010-12-16 13:30:00,10.91,10.94,10.9,10.94,840400.0,9.0078,9.0326,8.9996,9.0326,840400.0
2010-12-16 14:00:00,10.94,10.95,10.91,10.94,1002400.0,9.0326,9.0408,9.0078,9.0326,1002400.0
2010-12-16 14:30:00,10.94,10.95,10.92,10.93,904400.0,9.0326,9.0408,9.0161,9.0243,904400.0
2010-12-16 15:00:00,10.93,10.95,10.92,10.94,1920800.0,9.0243,9.0408,9.0161,9.0326,1920800.0
2010-12-16 15:30:00,10.94,10.96,10.93,10.96,2736000.0,9.0326,9.0491,9.0243,9.0491,2736000.0
2010-12-17 09:30:00,10.92,10.94,10.86,10.89,3112400.0,9.0161,9.0326,8.9665,8.9913,3112400.0
2010-12-17 10:00:00,10.89,10.89,10.86,10.88,846000.0,8.9913,8.9913,8.9665,8.983,846000.0
2010-12-17 10:30:00,10.87,10.88,10.83,10.85,1580400.0,8.9748,8.983,8.9418,8.9583,1580400.0
2010-12-17 11:00:00,10.85,10.89,10.85,10.88,1045600.0,8.9583,8.9913,8.9583,8.983,1045600.0
2010-12-17 11:30:00,10.88,10.9,10.88,10.9,758800.0,8.983,8.9996,8.983,8.9996,758800.0
2010-12-17 12:00:00,10.9,10.9,10.88,10.88,856800.0,8.9996,8.9996,8.983,8.983,856800.0
2010-12-17 12:30:00,10.88,10.89,10.87,10.88,672000.0,8.983,8.9913,8.9748,8.983,672000.0
2010-12-17 13:00:00,10.88,10.89,10.87,10.88,743200.0,8.983,8.9913,8.9748,8.983,743200.0
2010-12-17 13:30:00,10.88,10.89,10.88,10.89,1093600.0,8.983,8.9913,8.983,8.9913,1093600.0
2010-12-17 14:00:00,10.89,10.91,10.88,10.9,1625600.0,8.9913,9.0078,8.983,8.9996,1625600.0
2010-12-17 14:30:00,10.9,10.93,10.88,10.92,1868400.0,8.9996,9.0243,8.983,9.0161,1868400.0
2010-12-17 15:00:00,10.92,10.93,10.86,10.87,1420800.0,9.0161,9.0243,8.9665,8.9748,1420800.0
2010-12-17 15:30:00,10.87,10.88,10.84,10.86,2710400.0,8.9748,8.983,8.95,8.9665,2710400.0
2010-12-20 09:30:00,10.86,10.9,10.8,10.87,1246400.0,8.9665,8.9996,8.917,8.9748,1246400.0
2010-12-20 10:00:00,10.87,10.91,10.87,10.9,1024800.0,8.9748,9.0078,8.9748,8.9996,1024800.0
2010-12-20 10:30:00,10.9,10.94,10.88,10.92,719200.0,8.9996,9.0326,8.983,9.0161,719200.0
2010-12-20 11:00:00,10.92,10.92,10.88,10.91,744800.0,9.0161,9.0161,8.983,9.0078,744800.0
2010-12-20 11:30:00,10.91,10.91,10.86,10.9,574000.0,9.0078,9.0078,8.9665,8.9996,574000.0
2010-12-20 12:00:00,10.9,10.93,10.9,10.92,624000.0,8.9996,9.0243,8.9996,9.0161,624000.0
2010-12-20 12:30:00,10.92,10.95,10.92,10.94,548800.0,9.0161,9.0408,9.0161,9.0326,548800.0
2010-12-20 13:00:00,10.94,10.96,10.93,10.95,544400.0,9.0326,9.0491,9.0243,9.0408,544400.0
2010-12-20 13:30:00,10.95,10.96,10.94,10.95,625600.0,9.0408,9.0491,9.0326,9.0408,625600.0
2010-12-20 14:00:00,10.95,10.99,10.95,10.95,1086800.0,9.0408,9.0739,9.0408,9.0408,1086800.0
2010-12-20 14:30:00,10.95,10.96,10.95,10.96,634800.0,9.0408,9.0491,9.0408,9.0491,634800.0
2010-12-20 15:00:00,10.96,10.99,10.96,10.98,1436800.0,9.0491,9.0739,9.0491,9.0656,1436800.0
2010-12-20 15:30:00,10.98,11.0,10.97,10.97,3766000.0,9.0656,9.0821,9.0573,9.0573,3766000.0
2010-12-21 09:30:00,11.0,11.05,10.95,11.02,1425200.0,9.0821,9.1234,9.0408,9.0986,1425200.0
2010-12-21 10:00:00,11.02,11.06,11.02,11.03,1267600.0,9.0986,9.1317,9.0986,9.1069,1267600.0
2010-12-21 10:30:00,11.03,11.03,10.99,11.01,606800.0,9.1069,9.1069,9.0739,9.0904,606800.0
2010-12-21 11:00:00,11.01,11.02,10.99,11.0,1456400.0,9.0904,9.0986,9.0739,9.0821,1456400.0
2010-12-21 11:30:00,11.0,11.05,11.0,11.05,1600400.0,9.0821,9.1234,9.0821,9.1234,1600400.0
2010-12-21 12:00:00,11.05,11.06,11.01,11.03,2156400.0,9.1234,9.1317,9.0904,9.1069,2156400.0
2010-12-21 12:30:00,11.03,11.03,11.02,11.03,756400.0,9.1069,9.1069,9.0986,9.1069,756400.0
2010-12-21 13:00:00,11.03,11.06,11.03,11.05,496800.0,9.1069,9.1317,9.1069,9.1234,496800.0
2010-12-21 13:30:00,11.05,11.06,11.04,11.06,762000.0,9.1234,9.1317,9.1151,9.1317,762000.0
2010-12-21 14:00:00,11.06,11.09,11.06,11.08,995200.0,9.1317,9.1564,9.1317,9.1482,995200.0
2010-12-21 14:30:00,11.07,11.08,11.04,11.06,997600.0,9.1399,9.1482,9.1151,9.1317,997600.0
2010-12-21 15:00:00,11.06,11.06,11.04,11.04,2500000.0,9.1317,9.1317,9.1151,9.1151,2500000.0
2010-12-21 15:30:00,11.04,11.06,11.04,11.06,3117600.0,9.1151,9.1317,9.1151,9.1317,3117600.0
2010-12-22 09:30:00,11.05,11.07,11.03,11.07,2373200.0,9.1234,9.1399,9.1069,9.1399,2373200.0
2010-12-22 10:00:00,11.07,11.07,11.04,11.05,912800.0,9.1399,9.1399,9.1151,9.1234,912800.0
2010-12-22 10:30:00,11.05,11.06,11.04,11.06,1059200.0,9.1234,9.1317,9.1151,9.1317,1059200.0
2010-12-22 11:00:00,11.06,11.08,11.06,11.08,976400.0,9.1317,9.1482,9.1317,9.1482,976400.0
2010-12-22 11:30:00,11.08,11.13,11.08,11.13,911600.0,9.1482,9.1895,9.1482,9.1895,911600.0
2010-12-22 12:00:00,11.13,11.14,11.11,11.14,927600.0,9.1895,9.1977,9.1729,9.1977,927600.0
2010-12-22 12:30:00,11.13,11.14,11.11,11.11,427200.0,9.1895,9.1977,9.1729,9.1729,427200.0
2010-12-22 13:00:00,11.11,11.13,11.1,11.1,941600.0,9.1729,9.1895,9.1647,9.1647,941600.0
2010-12-22 13:30:00,11.1,11.11,11.08,11.1,555200.0,9.1647,9.1729,9.1482,9.1647,555200.0
2010-12-22 14:00:00,11.09,11.11,11.09,11.1,344800.0,9.1564,9.1729,9.1564,9.1647,344800.0
2010-12-22 14:30:00,11.1,11.12,11.1,11.12,981200.0,9.1647,9.1812,9.1647,9.1812,981200.0
2010-12-22 15:00:00,11.12,11.12,11.09,11.09,1168000.0,9.1812,9.1812,9.1564,9.1564,1168000.0
2010-12-22 15:30:00,11.09,11.09,11.07,11.08,1916800.0,9.1564,9.1564,9.1399,9.1482,1916800.0
2010-12-23 09:30:00,11.05,11.08,11.05,11.06,1164800.0,9.1234,9.1482,9.1234,9.1317,1164800.0
2010-12-23 10:00:00,11.05,11.09,11.04,11.08,1212800.0,9.1234,9.1564,9.1151,9.1482,1212800.0
2010-12-23 10:30:00,11.08,11.09,11.06,11.08,572000.0,9.1482,9.1564,9.1317,9.1482,572000.0
2010-12-23 11:00:00,11.08,11.08,11.06,11.07,564000.0,9.1482,9.1482,9.1317,9.1399,564000.0
2010-12-23 11:30:00,11.07,11.08,11.05,11.07,666800.0,9.1399,9.1482,9.1234,9.1399,666800.0
2010-12-23 12:00:00,11.07,11.11,11.07,11.1,832400.0,9.1399,9.1729,9.1399,9.1647,832400.0
2010-12-23 12:30:00,11.1,11.15,11.1,11.13,384800.0,9.1647,9.206,9.1647,9.1895,384800.0
2010-12-23 13:00:00,11.13,11.15,11.12,11.12,436800.0,9.1895,9.206,9.1812,9.1812,436800.0
2010-12-23 13:30:00,11.12,11.14,11.11,11.13,324000.0,9.1812,9.1977,9.1729,9.1895,324000.0
2010-12-23 14:00:00,11.13,11.15,11.11,11.11,488800.0,9.1895,9.206,9.1729,9.1729,488800.0
2010-12-23 14:30:00,11.11,11.12,11.1,11.12,348000.0,9.1729,9.1812,9.1647,9.1812,348000.0
2010-12-23 15:00:00,11.12,11.13,11.11,11.13,658400.0,9.1812,9.1895,9.1729,9.1895,658400.0
2010-12-23 15:30:00,11.13,11.13,11.11,11.13,1250400.0,9.1895,9.1895,9.1729,9.1895,1250400.0
2010-12-27 09:30:00,11.07,11.1,11.02,11.06,711200.0,9.1399,9.1647,9.0986,9.1317,711200.0
2010-12-27 10:00:00,11.06,11.08,11.03,11.06,468000.0,9.1317,9.1482,9.1069,9.1317,468000.0
2010-12-27 10:30:00,11.06,11.07,11.04,11.06,370800.0,9.1317,9.1399,9.1151,9.1317,370800.0
2010-12-27 11:00:00,11.07,11.08,11.04,11.06,335600.0,9.1399,9.1482,9.1151,9.1317,335600.0
2010-12-27 11:30:00,11.06,11.07,11.04,11.06,350400.0,9.1317,9.1399,9.1151,9.1317,350400.0
2010-12-27 12:00:00,11.06,11.1,11.05,11.09,1241200.0,9.1317,9.1647,9.1234,9.1564,1241200.0
2010-12-27 12:30:00,11.09,11.12,11.09,11.11,250800.0,9.1564,9.1812,9.1564,9.1729,250800.0
2010-12-27 13:00:00,11.1,11.13,11.1,11.11,428000.0,9.1647,9.1895,9.1647,9.1729,428000.0
2010-12-27 13:30:00,11.11,11.13,11.11,11.13,173600.0,9.1729,9.1895,9.1729,9.1895,173600.0
2010-12-27 14:00:00,11.13,11.13,11.08,11.1,314000.0,9.1895,9.1895,9.1482,9.1647,314000.0
2010-12-27 14:30:00,11.1,11.11,11.09,11.1,377600.0,9.1647,9.1729,9.1564,9.1647,377600.0
2010-12-27 15:00:00,11.1,11.1,11.08,11.09,507200.0,9.1647,9.1647,9.1482,9.1564,507200.0
2010-12-27 15:30:00,11.09,11.1,11.08,11.08,776400.0,9.1564,9.1647,9.1482,9.1482,776400.0
2010-12-28 09:30:00,11.08,11.15,11.08,11.12,563200.0,9.1482,9.206,9.1482,9.1812,563200.0
2010-12-28 10:00:00,11.12,11.12,11.06,11.09,516400.0,9.1812,9.1812,9.1317,9.1564,516400.0
2010-12-28 10:30:00,11.09,11.09,11.04,11.05,338000.0,9.1564,9.1564,9.1151,9.1234,338000.0
2010-12-28 11:00:00,11.06,11.09,11.06,11.07,240000.0,9.1317,9.1564,9.1317,9.1399,240000.0
2010-12-28 11:30:00,11.07,11.1,11.07,11.09,204000.0,9.1399,9.1647,9.1399,9.1564,204000.0
2010-12-28 12:00:00,11.09,11.1,11.08,11.09,146400.0,9.1564,9.1647,9.1482,9.1564,146400.0
2010-12-28 12:30:00,11.09,11.1,11.08,11.09,568400.0,9.1564,9.1647,9.1482,9.1564,568400.0
2010-12-28 13:00:00,11.09,11.11,11.08,11.1,662400.0,9.1564,9.1729,9.1482,9.1647,662400.0
2010-12-28 13:30:00,11.1,11.11,11.09,11.1,340000.0,9.1647,9.1729,9.1564,9.1647,340000.0
2010-12-28 14:00:00,11.1,11.11,11.1,11.11,165200.0,9.1647,9.1729,9.1647,9.1729,165200.0
2010-12-28 14:30:00,11.11,11.11,11.1,11.11,241600.0,9.1729,9.1729,9.1647,9.1729,241600.0
2010-12-28 15:00:00,11.11,11.12,11.1,11.12,370800.0,9.1729,9.1812,9.1647,9.1812,370800.0
2010-12-28 15:30:00,11.12,11.12,11.09,11.1,711600.0,9.1812,9.1812,9.1564,9.1647,711600.0
2010-12-29 09:30:00,11.1,11.16,11.09,11.16,432000.0,9.1647,9.2142,9.1564,9.2142,432000.0
2010-12-29 10:00:00,11.16,11.19,11.15,11.19,452400.0,9.2142,9.239,9.206,9.239,452400.0
2010-12-29 10:30:00,11.19,11.2,11.13,11.14,380000.0,9.239,9.2472,9.1895,9.1977,380000.0
2010-12-29 11:00:00,11.14,11.16,11.14,11.15,259200.0,9.1977,9.2142,9.1977,9.206,259200.0
2010-12-29 11:30:00,11.15,11.17,11.15,11.17,221200.0,9.206,9.2225,9.206,9.2225,221200.0
2010-12-29 12:00:00,11.17,11.17,11.16,11.16,174000.0,9.2225,9.2225,9.2142,9.2142,174000.0
2010-12-29 12:30:00,11.16,11.17,11.15,11.15,192800.0,9.2142,9.2225,9.206,9.206,192800.0
2010-12-29 13:00:00,11.15,11.17,11.14,11.16,159600.0,9.206,9.2225,9.1977,9.2142,159600.0
2010-12-29 13:30:00,11.16,11.17,11.16,11.17,101600.0,9.2142,9.2225,9.2142,9.2225,101600.0
2010-12-29 14:00:00,11.17,11.19,11.17,11.19,185200.0,9.2225,9.239,9.2225,9.239,185200.0
2010-12-29 14:30:00,11.19,11.19,11.16,11.16,449600.0,9.239,9.239,9.2142,9.2142,449600.0
2010-12-29 15:00:00,11.17,11.18,11.17,11.18,340800.0,9.2225,9.2307,9.2225,9.2307,340800.0
2010-12-29 15:30:00,11.18,11.19,11.16,11.16,1043200.0,9.2307,9.239,9.2142,9.2142,1043200.0
2010-12-30 09:30:00,11.17,11.19,11.13,11.14,422400.0,9.2225,9.239,9.1895,9.1977,422400.0
2010-12-30 10:00:00,11.14,11.15,11.12,11.14,309600.0,9.1977,9.206,9.1812,9.1977,309600.0
2010-12-30 10:30:00,11.13,11.16,11.13,11.15,215600.0,9.1895,9.2142,9.1895,9.206,215600.0
2010-12-30 11:00:00,11.15,11.19,11.13,11.18,304000.0,9.206,9.239,9.1895,9.2307,304000.0
2010-12-30 11:30:00,11.17,11.18,11.16,11.18,229200.0,9.2225,9.2307,9.2142,9.2307,229200.0
2010-12-30 12:00:00,11.18,11.19,11.18,11.19,233600.0,9.2307,9.239,9.2307,9.239,233600.0
2010-12-30 12:30:00,11.18,11.19,11.16,11.17,349200.0,9.2307,9.239,9.2142,9.2225,349200.0
2010-12-30 13:00:00,11.17,11.18,11.16,11.17,228800.0,9.2225,9.2307,9.2142,9.2225,228800.0
2010-12-30 13:30:00,11.17,11.19,11.17,11.18,129600.0,9.2225,9.239,9.2225,9.2307,129600.0
2010-12-30 14:00:00,11.18,11.19,11.17,11.19,228000.0,9.2307,9.239,9.2225,9.239,228000.0
2010-12-30 14:30:00,11.19,11.2,11.19,11.19,181600.0,9.239,9.2472,9.239,9.239,181600.0
2010-12-30 15:00:00,11.19,11.2,11.19,11.2,526000.0,9.239,9.2472,9.239,9.2472,526000.0
2010-12-30 15:30:00,11.2,11.2,11.18,11.19,830000.0,9.2472,9.2472,9.2307,9.239,830000.0
2010-12-31 09:30:00,11.19,11.19,11.12,11.13,340400.0,9.239,9.239,9.1812,9.1895,340400.0
2010-12-31 10:00:00,11.13,11.14,11.12,11.13,221200.0,9.1895,9.1977,9.1812,9.1895,221200.0
2010-12-31 10:30:00,11.13,11.14,11.13,11.14,216800.0,9.1895,9.1977,9.1895,9.1977,216800.0
2010-12-31 11:00:00,11.14,11.14,11.13,11.14,186800.0,9.1977,9.1977,9.1895,9.1977,186800.0
2010-12-31 11:30:00,11.14,11.14,11.13,11.13,146400.0,9.1977,9.1977,9.1895,9.1895,146400.0
2010-12-31 12:00:00,11.13,11.15,11.13,11.15,282800.0,9.1895,9.206,9.1895,9.206,282800.0
2010-12-31 12:30:00,11.15,11.15,11.13,11.14,305600.0,9.206,9.206,9.1895,9.1977,305600.0
2010-12-31 13:00:00,11.14,11.16,11.14,11.16,127200.0,9.1977,9.2142,9.1977,9.2142,127200.0
2010-12-31 13:30:00,11.16,11.17,11.14,11.14,135600.0,9.2142,9.2225,9.1977,9.1977,135600.0
2010-12-31 14:00:00,11.14,11.14,11.11,11.12,184000.0,9.1977,9.1977,9.1729,9.1812,184000.0
2010-12-31 14:30:00,11.12,11.12,11.11,11.11,234800.0,9.1812,9.1812,9.1729,9.1729,234800.0
2010-12-31 15:00:00,11.11,11.12,11.11,11.11,291200.0,9.1729,9.1812,9.1729,9.1729,291200.0
2010-12-31 15:30:00,11.11,11.12,11.09,11.1,1541200.0,9.1729,9.1812,9.1564,9.1647,1541200.0
2011-01-03 09:30:00,11.14,11.16,10.9,10.97,3334400.0,9.1977,9.2142,8.9996,9.0573,3334400.0
2011-01-03 10:00:00,10.97,11.0,10.94,10.99,1184000.0,9.0573,9.0821,9.0326,9.0739,1184000.0
2011-01-03 10:30:00,10.99,11.0,10.95,10.98,1092000.0,9.0739,9.0821,9.0408,9.0656,1092000.0
2011-01-03 11:00:00,10.98,11.0,10.96,10.99,743600.0,9.0656,9.0821,9.0491,9.0739,743600.0
2011-01-03 11:30:00,10.99,10.99,10.94,10.96,902400.0,9.0739,9.0739,9.0326,9.0491,902400.0
2011-01-03 12:00:00,10.96,10.99,10.95,10.99,600800.0,9.0491,9.0739,9.0408,9.0739,600800.0
2011-01-03 12:30:00,10.99,11.0,10.98,10.99,698000.0,9.0739,9.0821,9.0656,9.0739,698000.0
2011-01-03 13:00:00,10.99,10.99,10.98,10.99,534000.0,9.0739,9.0739,9.0656,9.0739,534000.0
2011-01-03 13:30:00,10.99,11.0,10.97,10.97,453200.0,9.0739,9.0821,9.0573,9.0573,453200.0
2011-01-03 14:00:00,10.97,10.98,10.96,10.97,561200.0,9.0573,9.0656,9.0491,9.0573,561200.0
2011-01-03 14:30:00,10.97,10.99,10.97,10.97,1018000.0,9.0573,9.0739,9.0573,9.0573,1018000.0
2011-01-03 15:00:00,10.97,10.98,10.95,10.95,1202800.0,9.0573,9.0656,9.0408,9.0408,1202800.0
2011-01-03 15:30:00,10.95,10.96,10.94,10.95,3574400.0,9.0408,9.0491,9.0326,9.0408,3574400.0
2011-01-04 09:30:00,10.96,10.99,10.95,10.96,1639600.0,9.0491,9.0739,9.0408,9.0491,1639600.0
2011-01-04 10:00:00,10.96,10.98,10.95,10.97,1299200.0,9.0491,9.0656,9.0408,9.0573,1299200.0
2011-01-04 10:30:00,10.97,10.98,10.94,10.95,963200.0,9.0573,9.0656,9.0326,9.0408,963200.0
2011-01-04 11:00:00,10.95,10.96,10.92,10.93,663600.0,9.0408,9.0491,9.0161,9.0243,663600.0
2011-01-04 11:30:00,10.93,10.94,10.91,10.93,511600.0,9.0243,9.0326,9.0078,9.0243,511600.0
2011-01-04 12:00:00,10.93,10.95,10.93,10.93,1057600.0,9.0243,9.0408,9.0243,9.0243,1057600.0
2011-01-04 12:30:00,10.93,10.94,10.92,10.93,1225600.0,9.0243,9.0326,9.0161,9.0243,1225600.0
2011-01-04 13:00:00,10.92,10.93,10.9,10.92,1037200.0,9.0161,9.0243,8.9996,9.0161,1037200.0
2011-01-04 13:30:00,10.92,10.92,10.89,10.9,897600.0,9.0161,9.0161,8.9913,8.9996,897600.0
2011-01-04 14:00:00,10.9,10.93,10.9,10.93,958400.0,8.9996,9.0243,8.9996,9.0243,958400.0
2011-01-04 14:30:00,10.93,10.93,10.9,10.9,1065600.0,9.0243,9.0243,8.9996,8.9996,1065600.0
2011-01-04 15:00:00,10.9,10.94,10.9,10.93,1836000.0,8.9996,9.0326,8.9996,9.0243,1836000.0
2011-01-04 15:30:00,10.93,10.93,10.88,10.9,5106400.0,9.0243,9.0243,8.983,8.9996,5106400.0
2011-01-05 09:30:00,10.84,10.87,10.68,10.71,2565600.0,8.95,8.9748,8.8179,8.8427,2565600.0
2011-01-05 10:00:00,10.71,10.76,10.69,10.75,2548000.0,8.8427,8.884,8.8262,8.8757,2548000.0
2011-01-05 10:30:00,10.75,10.81,10.75,10.79,1890800.0,8.8757,8.9252,8.8757,8.9087,1890800.0
2011-01-05 11:00:00,10.79,10.8,10.75,10.8,1001200.0,8.9087,8.917,8.8757,8.917,1001200.0
2011-01-05 11:30:00,10.8,10.82,10.74,10.75,1140000.0,8.917,8.9335,8.8675,8.8757,1140000.0
2011-01-05 12:00:00,10.75,10.77,10.72,10.74,1681600.0,8.8757,8.8922,8.8509,8.8675,1681600.0
2011-01-05 12:30:00,10.74,10.74,10.67,10.68,1652000.0,8.8675,8.8675,8.8097,8.8179,1652000.0
2011-01-05 13:00:00,10.68,10.7,10.67,10.69,1076000.0,8.8179,8.8344,8.8097,8.8262,1076000.0
2011-01-05 13:30:00,10.69,10.7,10.64,10.64,1330000.0,8.8262,8.8344,8.7849,8.7849,1330000.0
2011-01-05 14:00:00,10.65,10.69,10.64,10.68,1792400.0,8.7931,8.8262,8.7849,8.8179,1792400.0
2011-01-05 14:30:00,10.68,10.72,10.66,10.72,1480800.0,8.8179,8.8509,8.8014,8.8509,1480800.0
2011-01-05 15:00:00,10.72,10.76,10.71,10.74,2353600.0,8.8509,8.884,8.8427,8.8675,2353600.0
2011-01-05 15:30:00,10.74,10.77,10.74,10.75,3692800.0,8.8675,8.8922,8.8675,8.8757,3692800.0
2011-01-06 09:30:00,11.02,11.39,10.96,11.33,9816400.0,9.0986,9.4041,9.0491,9.3546,9816400.0
2011-01-06 10:00:00,11.34,11.42,11.32,11.34,3835200.0,9.3628,9.4289,9.3463,9.3628,3835200.0
2011-01-06 10:30:00,11.34,11.38,11.3,11.31,3091200.0,9.3628,9.3959,9.3298,9.3381,3091200.0
2011-01-06 11:00:00,11.31,11.35,11.27,11.31,1686400.0,9.3381,9.3711,9.305,9.3381,1686400.0
2011-01-06 11:30:00,11.31,11.33,11.3,11.32,1406000.0,9.3381,9.3546,9.3298,9.3463,1406000.0
2011-01-06 12:00:00,11.32,11.34,11.29,11.32,938000.0,9.3463,9.3628,9.3216,9.3463,938000.0
2011-01-06 12:30:00,11.31,11.33,11.28,11.32,752800.0,9.3381,9.3546,9.3133,9.3463,752800.0
2011-01-06 13:00:00,11.32,11.38,11.32,11.35,1052400.0,9.3463,9.3959,9.3463,9.3711,1052400.0
2011-01-06 13:30:00,11.35,11.41,11.32,11.41,1844800.0,9.3711,9.4206,9.3463,9.4206,1844800.0
2011-01-06 14:00:00,11.41,11.41,11.35,11.4,1704400.0,9.4206,9.4206,9.3711,9.4124,1704400.0
2011-01-06 14:30:00,11.4,11.43,11.33,11.34,1718800.0,9.4124,9.4371,9.3546,9.3628,1718800.0
2011-01-06 15:00:00,11.34,11.36,11.31,11.34,1905200.0,9.3628,9.3794,9.3381,9.3628,1905200.0
2011-01-06 15:30:00,11.34,11.38,11.33,11.38,4480400.0,9.3628,9.3959,9.3546,9.3959,4480400.0
2011-01-07 09:30:00,11.45,11.49,11.36,11.4,2781200.0,9.4537,9.4867,9.3794,9.4124,2781200.0
2011-01-07 10:00:00,11.4,11.46,11.38,11.46,2389600.0,9.4124,9.4619,9.3959,9.4619,2389600.0
2011-01-07 10:30:00,11.46,11.47,11.37,11.39,1574000.0,9.4619,9.4702,9.3876,9.4041,1574000.0
2011-01-07 11:00:00,11.39,11.41,11.38,11.4,1176800.0,9.4041,9.4206,9.3959,9.4124,1176800.0
2011-01-07 11:30:00,11.4,11.42,11.38,11.42,1671600.0,9.4124,9.4289,9.3959,9.4289,1671600.0
2011-01-07 12:00:00,11.41,11.41,11.38,11.39,825600.0,9.4206,9.4206,9.3959,9.4041,825600.0
2011-01-07 12:30:00,11.39,11.4,11.34,11.37,1128800.0,9.4041,9.4124,9.3628,9.3876,1128800.0
2011-01-07 13:00:00,11.38,11.4,11.36,11.39,581600.0,9.3959,9.4124,9.3794,9.4041,581600.0
2011-01-07 13:30:00,11.39,11.39,11.37,11.38,483600.0,9.4041,9.4041,9.3876,9.3959,483600.0
2011-01-07 14:00:00,11.38,11.42,11.37,11.4,688000.0,9.3959,9.4289,9.3876,9.4124,688000.0
2011-01-07 14:30:00,11.4,11.4,11.36,11.37,919600.0,9.4124,9.4124,9.3794,9.3876,919600.0
2011-01-07 15:00:00,11.37,11.38,11.33,11.38,1674400.0,9.3876,9.3959,9.3546,9.3959,1674400.0
2011-01-07 15:30:00,11.37,11.42,11.37,11.41,3542800.0,9.3876,9.4289,9.3876,9.4206,3542800.0
2011-01-10 09:30:00,11.36,11.45,11.34,11.44,2230000.0,9.3794,9.4537,9.3628,9.4454,2230000.0
2011-01-10 10:00:00,11.44,11.46,11.42,11.45,1351200.0,9.4454,9.4619,9.4289,9.4537,1351200.0
2011-01-10 10:30:00,11.45,11.47,11.41,11.44,908400.0,9.4537,9.4702,9.4206,9.4454,908400.0
2011-01-10 11:00:00,11.44,11.47,11.42,11.43,831200.0,9.4454,9.4702,9.4289,9.4371,831200.0
2011-01-10 11:30:00,11.43,11.46,11.42,11.44,676800.0,9.4371,9.4619,9.4289,9.4454,676800.0
2011-01-10 12:00:00,11.44,11.45,11.42,11.42,573200.0,9.4454,9.4537,9.4289,9.4289,573200.0
2011-01-10 12:30:00,11.42,11.42,11.39,11.42,452400.0,9.4289,9.4289,9.4041,9.4289,452400.0
2011-01-10 13:00:00,11.42,11.42,11.39,11.4,434800.0,9.4289,9.4289,9.4041,9.4124,434800.0
2011-01-10 13:30:00,11.4,11.4,11.39,11.4,277600.0,9.4124,9.4124,9.4041,9.4124,277600.0
2011-01-10 14:00:00,11.4,11.41,11.39,11.39,485200.0,9.4124,9.4206,9.4041,9.4041,485200.0
2011-01-10 14:30:00,11.4,11.4,11.38,11.39,453600.0,9.4124,9.4124,9.3959,9.4041,453600.0
2011-01-10 15:00:00,11.39,11.4,11.38,11.4,964800.0,9.4041,9.4124,9.3959,9.4124,964800.0
2011-01-10 15:30:00,11.4,11.41,11.39,11.4,2472400.0,9.4124,9.4206,9.4041,9.4124,2472400.0
2011-01-11 09:30:00,11.47,11.54,11.42,11.43,1581600.0,9.4702,9.528,9.4289,9.4371,1581600.0
2011-01-11 10:00:00,11.42,11.44,11.4,11.42,739200.0,9.4289,9.4454,9.4124,9.4289,739200.0
2011-01-11 10:30:00,11.42,11.44,11.41,11.43,480800.0,9.4289,9.4454,9.4206,9.4371,480800.0
2011-01-11 11:00:00,11.44,11.45,11.42,11.42,613600.0,9.4454,9.4537,9.4289,9.4289,613600.0
2011-01-11 11:30:00,11.42,11.43,11.4,11.4,590800.0,9.4289,9.4371,9.4124,9.4124,590800.0
2011-01-11 12:00:00,11.4,11.42,11.4,11.41,427600.0,9.4124,9.4289,9.4124,9.4206,427600.0
2011-01-11 12:30:00,11.41,11.44,11.41,11.44,450800.0,9.4206,9.4454,9.4206,9.4454,450800.0
2011-01-11 13:00:00,11.44,11.44,11.4,11.42,619200.0,9.4454,9.4454,9.4124,9.4289,619200.0
2011-01-11 13:30:00,11.42,11.44,11.41,11.42,578800.0,9.4289,9.4454,9.4206,9.4289,578800.0
2011-01-11 14:00:00,11.42,11.44,11.41,11.42,800000.0,9.4289,9.4454,9.4206,9.4289,800000.0
2011-01-11 14:30:00,11.42,11.44,11.41,11.41,677200.0,9.4289,9.4454,9.4206,9.4206,677200.0
2011-01-11 15:00:00,11.41,11.42,11.4,11.42,558800.0,9.4206,9.4289,9.4124,9.4289,558800.0
2011-01-11 15:30:00,11.42,11.43,11.41,11.41,1367200.0,9.4289,9.4371,9.4206,9.4206,1367200.0
2011-01-12 09:30:00,11.45,11.5,11.41,11.49,1028800.0,9.4537,9.4949,9.4206,9.4867,1028800.0
2011-01-12 10:00:00,11.5,11.53,11.49,11.51,722800.0,9.4949,9.5197,9.4867,9.5032,722800.0
2011-01-12 10:30:00,11.51,11.51,11.47,11.48,649600.0,9.5032,9.5032,9.4702,9.4784,649600.0
2011-01-12 11:00:00,11.48,11.5,11.48,11.49,496800.0,9.4784,9.4949,9.4784,9.4867,496800.0
2011-01-12 11:30:00,11.49,11.52,11.47,11.52,577200.0,9.4867,9.5115,9.4702,9.5115,577200.0
2011-01-12 12:00:00,11.52,11.53,11.5,11.51,321600.0,9.5115,9.5197,9.4949,9.5032,321600.0
2011-01-12 12:30:00,11.51,11.52,11.49,11.5,453200.0,9.5032,9.5115,9.4867,9.4949,453200.0
2011-01-12 13:00:00,11.5,11.5,11.47,11.47,276800.0,9.4949,9.4949,9.4702,9.4702,276800.0
2011-01-12 13:30:00,11.47,11.47,11.46,11.46,700000.0,9.4702,9.4702,9.4619,9.4619,700000.0
2011-01-12 14:00:00,11.46,11.46,11.44,11.45,706800.0,9.4619,9.4619,9.4454,9.4537,706800.0
2011-01-12 14:30:00,11.45,11.46,11.45,11.45,358000.0,9.4537,9.4619,9.4537,9.4537,358000.0
2011-01-12 15:00:00,11.45,11.46,11.44,11.45,888800.0,9.4537,9.4619,9.4454,9.4537,888800.0
2011-01-12 15:30:00,11.45,11.48,11.44,11.47,1500800.0,9.4537,9.4784,9.4454,9.4702,1500800.0
2011-01-13 09:30:00,11.45,11.52,11.43,11.5,774800.0,9.4537,9.5115,9.4371,9.4949,774800.0
2011-01-13 10:00:00,11.5,11.5,11.46,11.47,578400.0,9.4949,9.4949,9.4619,9.4702,578400.0
2011-01-13 10:30:00,11.47,11.47,11.45,11.45,661600.0,9.4702,9.4702,9.4537,9.4537,661600.0
2011-01-13 11:00:00,11.45,11.46,11.44,11.44,532000.0,9.4537,9.4619,9.4454,9.4454,532000.0
2011-01-13 11:30:00,11.44,11.45,11.42,11.45,489200.0,9.4454,9.4537,9.4289,9.4537,489200.0
2011-01-13 12:00:00,11.45,11.47,11.44,11.45,355600.0,9.4537,9.4702,9.4454,9.4537,355600.0
2011-01-13 12:30:00,11.45,11.45,11.43,11.43,296800.0,9.4537,9.4537,9.4371,9.4371,296800.0
2011-01-13 13:00:00,11.43,11.44,11.42,11.44,377600.0,9.4371,9.4454,9.4289,9.4454,377600.0
2011-01-13 13:30:00,11.44,11.44,11.41,11.42,343200.0,9.4454,9.4454,9.4206,9.4289,343200.0
2011-01-13 14:00:00,11.42,11.42,11.41,11.41,468400.0,9.4289,9.4289,9.4206,9.4206,468400.0
2011-01-13 14:30:00,11.41,11.42,11.4,11.41,640800.0,9.4206,9.4289,9.4124,9.4206,640800.0
2011-01-13 15:00:00,11.41,11.42,11.36,11.38,1370400.0,9.4206,9.4289,9.3794,9.3959,1370400.0
2011-01-13 15:30:00,11.38,11.4,11.37,11.38,2128800.0,9.3959,9.4124,9.3876,9.3959,2128800.0
2011-01-14 09:30:00,11.37,11.44,11.31,11.4,888000.0,9.3876,9.4454,9.3381,9.4124,888000.0
2011-01-14 10:00:00,11.4,11.47,11.38,11.4,764800.0,9.4124,9.4702,9.3959,9.4124,764800.0
2011-01-14 10:30:00,11.4,11.45,11.4,11.4,521200.0,9.4124,9.4537,9.4124,9.4124,521200.0
2011-01-14 11:00:00,11.4,11.42,11.39,11.42,398800.0,9.4124,9.4289,9.4041,9.4289,398800.0
2011-01-14 11:30:00,11.42,11.49,11.42,11.47,712000.0,9.4289,9.4867,9.4289,9.4702,712000.0
2011-01-14 12:00:00,11.46,11.49,11.45,11.48,491600.0,9.4619,9.4867,9.4537,9.4784,491600.0
2011-01-14 12:30:00,11.48,11.5,11.47,11.48,561600.0,9.4784,9.4949,9.4702,9.4784,561600.0
2011-01-14 13:00:00,11.48,11.5,11.48,11.49,259200.0,9.4784,9.4949,9.4784,9.4867,259200.0
2011-01-14 13:30:00,11.49,11.5,11.48,11.48,326400.0,9.4867,9.4949,9.4784,9.4784,326400.0
2011-01-14 14:00:00,11.48,11.5,11.48,11.49,335200.0,9.4784,9.4949,9.4784,9.4867,335200.0
2011-01-14 14:30:00,11.49,11.5,11.47,11.49,377600.0,9.4867,9.4949,9.4702,9.4867,377600.0
2011-01-14 15:00:00,11.49,11.52,11.48,11.51,821600.0,9.4867,9.5115,9.4784,9.5032,821600.0
2011-01-14 15:30:00,11.51,11.52,11.48,11.5,1640800.0,9.5032,9.5115,9.4784,9.4949,1640800.0
2011-01-18 09:30:00,11.45,11.54,11.45,11.47,620800.0,9.4537,9.528,9.4537,9.4702,620800.0
2011-01-18 10:00:00,11.47,11.54,11.45,11.5,809200.0,9.4702,9.528,9.4537,9.4949,809200.0
2011-01-18 10:30:00,11.5,11.51,11.48,11.49,676000.0,9.4949,9.5032,9.4784,9.4867,676000.0
2011-01-18 11:00:00,11.49,11.55,11.49,11.54,510800.0,9.4867,9.5362,9.4867,9.528,510800.0
2011-01-18 11:30:00,11.54,11.55,11.5,11.51,480000.0,9.528,9.5362,9.4949,9.5032,480000.0
2011-01-18 12:00:00,11.51,11.52,11.5,11.5,329200.0,9.5032,9.5115,9.4949,9.4949,329200.0
2011-01-18 12:30:00,11.5,11.53,11.5,11.52,344000.0,9.4949,9.5197,9.4949,9.5115,344000.0
2011-01-18 13:00:00,11.52,11.53,11.51,11.52,200800.0,9.5115,9.5197,9.5032,9.5115,200800.0
2011-01-18 13:30:00,11.52,11.54,11.52,11.54,316800.0,9.5115,9.528,9.5115,9.528,316800.0
2011-01-18 14:00:00,11.53,11.55,11.53,11.55,412000.0,9.5197,9.5362,9.5197,9.5362,412000.0
2011-01-18 14:30:00,11.55,11.56,11.53,11.54,540400.0,9.5362,9.5445,9.5197,9.528,540400.0
2011-01-18 15:00:00,11.54,11.55,11.53,11.55,817200.0,9.528,9.5362,9.5197,9.5362,817200.0
2011-01-18 15:30:00,11.55,11.55,11.54,11.54,1534000.0,9.5362,9.5362,9.528,9.528,1534000.0
2011-01-19 09:30:00,11.55,11.63,11.54,11.6,1168400.0,9.5362,9.6023,9.528,9.5775,1168400.0
2011-01-19 10:00:00,11.59,11.65,11.58,11.62,1196000.0,9.5693,9.6188,9.561,9.594,1196000.0
2011-01-19 10:30:00,11.62,11.64,11.59,11.61,788400.0,9.594,9.6105,9.5693,9.5858,788400.0
2011-01-19 11:00:00,11.61,11.63,11.6,11.63,885600.0,9.5858,9.6023,9.5775,9.6023,885600.0
2011-01-19 11:30:00,11.63,11.65,11.62,11.65,538000.0,9.6023,9.6188,9.594,9.6188,538000.0
2011-01-19 12:00:00,11.65,11.65,11.63,11.64,589600.0,9.6188,9.6188,9.6023,9.6105,589600.0
2011-01-19 12:30:00,11.64,11.66,11.63,11.64,1249200.0,9.6105,9.627,9.6023,9.6105,1249200.0
2011-01-19 13:00:00,11.64,11.67,11.64,11.66,544000.0,9.6105,9.6353,9.6105,9.627,544000.0
2011-01-19 13:30:00,11.66,11.71,11.66,11.71,875600.0,9.627,9.6683,9.627,9.6683,875600.0
2011-01-19 14:00:00,11.71,11.74,11.7,11.72,1953200.0,9.6683,9.6931,9.6601,9.6766,1953200.0
2011-01-19 14:30:00,11.72,11.72,11.69,11.72,2213600.0,9.6766,9.6766,9.6518,9.6766,2213600.0
2011-01-19 15:00:00,11.72,11.74,11.7,11.74,1708400.0,9.6766,9.6931,9.6601,9.6931,1708400.0
2011-01-19 15:30:00,11.74,11.74,11.68,11.69,2911600.0,9.6931,9.6931,9.6436,9.6518,2911600.0
2011-01-20 09:30:00,11.65,11.77,11.63,11.72,2460800.0,9.6188,9.7179,9.6023,9.6766,2460800.0
2011-01-20 10:00:00,11.72,11.8,11.7,11.74,1306400.0,9.6766,9.7426,9.6601,9.6931,1306400.0
2011-01-20 10:30:00,11.74,11.8,11.72,11.74,1116800.0,9.6931,9.7426,9.6766,9.6931,1116800.0
2011-01-20 11:00:00,11.74,11.75,11.68,11.68,858400.0,9.6931,9.7014,9.6436,9.6436,858400.0
2011-01-20 11:30:00,11.68,11.69,11.61,11.69,914800.0,9.6436,9.6518,9.5858,9.6518,914800.0
2011-01-20 12:00:00,11.69,11.71,11.67,11.68,680000.0,9.6518,9.6683,9.6353,9.6436,680000.0
2011-01-20 12:30:00,11.68,11.72,11.68,11.72,522800.0,9.6436,9.6766,9.6436,9.6766,522800.0
2011-01-20 13:00:00,11.72,11.74,11.71,11.74,486800.0,9.6766,9.6931,9.6683,9.6931,486800.0
2011-01-20 13:30:00,11.73,11.74,11.72,11.73,430800.0,9.6848,9.6931,9.6766,9.6848,430800.0
2011-01-20 14:00:00,11.73,11.78,11.72,11.78,1008800.0,9.6848,9.7261,9.6766,9.7261,1008800.0
2011-01-20 14:30:00,11.78,11.81,11.78,11.8,859600.0,9.7261,9.7509,9.7261,9.7426,859600.0
2011-01-20 15:00:00,11.8,11.81,11.79,11.79,1239600.0,9.7426,9.7509,9.7344,9.7344,1239600.0
2011-01-20 15:30:00,11.79,11.79,11.75,11.76,2780400.0,9.7344,9.7344,9.7014,9.7096,2780400.0
2011-01-21 09:30:00,11.79,11.84,11.74,11.84,2052000.0,9.7344,9.7757,9.6931,9.7757,2052000.0
2011-01-21 10:00:00,11.84,11.85,11.76,11.81,1007200.0,9.7757,9.7839,9.7096,9.7509,1007200.0
2011-01-21 10:30:00,11.81,11.85,11.76,11.81,962800.0,9.7509,9.7839,9.7096,9.7509,962800.0
2011-01-21 11:00:00,11.81,11.82,11.77,11.81,767600.0,9.7509,9.7591,9.7179,9.7509,767600.0
2011-01-21 11:30:00,11.82,11.82,11.78,11.81,538400.0,9.7591,9.7591,9.7261,9.7509,538400.0
2011-01-21 12:00:00,11.81,11.81,11.77,11.79,416800.0,9.7509,9.7509,9.7179,9.7344,416800.0
2011-01-21 12:30:00,11.78,11.79,11.76,11.77,418800.0,9.7261,9.7344,9.7096,9.7179,418800.0
2011-01-21 13:00:00,11.77,11.81,11.76,11.79,389200.0,9.7179,9.7509,9.7096,9.7344,389200.0
2011-01-21 13:30:00,11.79,11.82,11.78,11.81,416000.0,9.7344,9.7591,9.7261,9.7509,416000.0
2011-01-21 14:00:00,11.81,11.81,11.79,11.81,432000.0,9.7509,9.7509,9.7344,9.7509,432000.0
2011-01-21 14:30:00,11.8,11.84,11.8,11.82,690400.0,9.7426,9.7757,9.7426,9.7591,690400.0
2011-01-21 15:00:00,11.82,11.83,11.81,11.81,694800.0,9.7591,9.7674,9.7509,9.7509,694800.0
2011-01-21 15:30:00,11.81,11.82,11.79,11.8,1368400.0,9.7509,9.7591,9.7344,9.7426,1368400.0
2011-01-24 09:30:00,11.62,11.83,11.62,11.8,2494800.0,9.594,9.7674,9.594,9.7426,2494800.0
2011-01-24 10:00:00,11.8,11.85,11.8,11.85,671200.0,9.7426,9.7839,9.7426,9.7839,671200.0
2011-01-24 10:30:00,11.85,11.86,11.81,11.82,846000.0,9.7839,9.7922,9.7509,9.7591,846000.0
2011-01-24 11:00:00,11.82,11.88,11.82,11.88,899200.0,9.7591,9.8087,9.7591,9.8087,899200.0
2011-01-24 11:30:00,11.88,11.94,11.87,11.92,1075200.0,9.8087,9.8582,9.8004,9.8417,1075200.0
2011-01-24 12:00:00,11.92,11.93,11.91,11.91,790400.0,9.8417,9.85,9.8335,9.8335,790400.0
2011-01-24 12:30:00,11.92,11.94,11.91,11.94,552400.0,9.8417,9.8582,9.8335,9.8582,552400.0
2011-01-24 13:00:00,11.94,11.96,11.94,11.95,560000.0,9.8582,9.8747,9.8582,9.8665,560000.0
2011-01-24 13:30:00,11.95,11.96,11.92,11.94,674000.0,9.8665,9.8747,9.8417,9.8582,674000.0
2011-01-24 14:00:00,11.94,11.94,11.91,11.93,683600.0,9.8582,9.8582,9.8335,9.85,683600.0
2011-01-24 14:30:00,11.93,11.96,11.93,11.94,744000.0,9.85,9.8747,9.85,9.8582,744000.0
2011-01-24 15:00:00,11.94,11.95,11.9,11.9,1064000.0,9.8582,9.8665,9.8252,9.8252,1064000.0
2011-01-24 15:30:00,11.9,11.9,11.88,11.88,2009200.0,9.8252,9.8252,9.8087,9.8087,2009200.0
2011-01-25 09:30:00,11.9,11.95,11.85,11.94,1028000.0,9.8252,9.8665,9.7839,9.8582,1028000.0
2011-01-25 10:00:00,11.95,12.03,11.94,12.0,2620800.0,9.8665,9.9325,9.8582,9.9078,2620800.0
2011-01-25 10:30:00,12.0,12.05,11.98,12.03,1653600.0,9.9078,9.949,9.8913,9.9325,1653600.0
2011-01-25 11:00:00,12.03,12.03,11.94,11.97,1810800.0,9.9325,9.9325,9.8582,9.883,1810800.0
2011-01-25 11:30:00,11.97,11.98,11.96,11.97,962800.0,9.883,9.8913,9.8747,9.883,962800.0
2011-01-25 12:00:00,11.97,12.0,11.96,12.0,1107200.0,9.883,9.9078,9.8747,9.9078,1107200.0
2011-01-25 12:30:00,12.0,12.03,11.99,12.02,808400.0,9.9078,9.9325,9.8995,9.9243,808400.0
2011-01-25 13:00:00,12.01,12.02,12.0,12.01,784000.0,9.916,9.9243,9.9078,9.916,784000.0
2011-01-25 13:30:00,12.01,12.02,11.99,12.01,1009200.0,9.916,9.9243,9.8995,9.916,1009200.0
2011-01-25 14:00:00,12.01,12.02,11.99,12.02,924800.0,9.916,9.9243,9.8995,9.9243,924800.0
2011-01-25 14:30:00,12.02,12.03,12.0,12.02,1113600.0,9.9243,9.9325,9.9078,9.9243,1113600.0
2011-01-25 15:00:00,12.02,12.08,12.02,12.06,1647200.0,9.9243,9.9738,9.9243,9.9573,1647200.0
2011-01-25 15:30:00,12.06,12.15,12.04,12.14,4101600.0,9.9573,10.0316,9.9408,10.0234,4101600.0
2011-01-26 09:30:00,12.12,12.15,12.04,12.08,1191600.0,10.0068,10.0316,9.9408,9.9738,1191600.0
2011-01-26 10:00:00,12.08,12.19,12.08,12.1,1348800.0,9.9738,10.0646,9.9738,9.9903,1348800.0
2011-01-26 10:30:00,12.1,12.12,12.08,12.12,654000.0,9.9903,10.0068,9.9738,10.0068,654000.0
2011-01-26 11:00:00,12.12,12.13,12.07,12.08,523200.0,10.0068,10.0151,9.9656,9.9738,523200.0
2011-01-26 11:30:00,12.08,12.1,12.08,12.1,437200.0,9.9738,9.9903,9.9738,9.9903,437200.0
2011-01-26 12:00:00,12.1,12.1,12.08,12.09,343200.0,9.9903,9.9903,9.9738,9.9821,343200.0
2011-01-26 12:30:00,12.09,12.12,12.09,12.12,712400.0,9.9821,10.0068,9.9821,10.0068,712400.0
2011-01-26 13:00:00,12.12,12.13,12.11,12.12,376000.0,10.0068,10.0151,9.9986,10.0068,376000.0
2011-01-26 13:30:00,12.11,12.13,12.1,12.12,544000.0,9.9986,10.0151,9.9903,10.0068,544000.0
2011-01-26 14:00:00,12.12,12.16,12.12,12.13,912000.0,10.0068,10.0399,10.0068,10.0151,912000.0
2011-01-26 14:30:00,12.13,12.16,12.13,12.15,642800.0,10.0151,10.0399,10.0151,10.0316,642800.0
2011-01-26 15:00:00,12.14,12.15,12.13,12.14,852000.0,10.0234,10.0316,10.0151,10.0234,852000.0
2011-01-26 15:30:00,12.15,12.15,12.14,12.15,1895600.0,10.0316,10.0316,10.0234,10.0316,1895600.0
2011-01-27 09:30:00,12.15,12.18,12.06,12.14,1069600.0,10.0316,10.0564,9.9573,10.0234,1069600.0
2011-01-27 10:00:00,12.14,12.15,12.11,12.15,1019600.0,10.0234,10.0316,9.9986,10.0316,1019600.0
2011-01-27 10:30:00,12.15,12.15,12.12,12.14,1069200.0,10.0316,10.0316,10.0068,10.0234,1069200.0
2011-01-27 11:00:00,12.14,12.17,12.12,12.16,2188800.0,10.0234,10.0481,10.0068,10.0399,2188800.0
2011-01-27 11:30:00,12.16,12.17,12.12,12.16,948400.0,10.0399,10.0481,10.0068,10.0399,948400.0
2011-01-27 12:00:00,12.15,12.17,12.15,12.15,574800.0,10.0316,10.0481,10.0316,10.0316,574800.0
2011-01-27 12:30:00,12.15,12.17,12.15,12.16,606000.0,10.0316,10.0481,10.0316,10.0399,606000.0
2011-01-27 13:00:00,12.16,12.17,12.15,12.15,719200.0,10.0399,10.0481,10.0316,10.0316,719200.0
2011-01-27 13:30:00,12.15,12.17,12.15,12.15,643200.0,10.0316,10.0481,10.0316,10.0316,643200.0
2011-01-27 14:00:00,12.15,12.16,12.15,12.15,686000.0,10.0316,10.0399,10.0316,10.0316,686000.0
2011-01-27 14:30:00,12.15,12.17,12.15,12.16,1019200.0,10.0316,10.0481,10.0316,10.0399,1019200.0
2011-01-27 15:00:00,12.17,12.17,12.15,12.15,1041600.0,10.0481,10.0481,10.0316,10.0316,1041600.0
2011-01-27 15:30:00,12.15,12.16,12.15,12.15,2351200.0,10.0316,10.0399,10.0316,10.0316,2351200.0
2011-01-28 09:30:00,12.14,12.19,12.14,12.16,1264800.0,10.0234,10.0646,10.0234,10.0399,1264800.0
2011-01-28 10:00:00,12.17,12.17,12.1,12.1,1026400.0,10.0481,10.0481,9.9903,9.9903,1026400.0
2011-01-28 10:30:00,12.1,12.11,12.06,12.08,1356400.0,9.9903,9.9986,9.9573,9.9738,1356400.0
2011-01-28 11:00:00,12.08,12.11,12.06,12.06,914800.0,9.9738,9.9986,9.9573,9.9573,914800.0
2011-01-28 11:30:00,12.06,12.06,11.99,12.0,650400.0,9.9573,9.9573,9.8995,9.9078,650400.0
2011-01-28 12:00:00,12.0,12.01,11.96,11.98,596800.0,9.9078,9.916,9.8747,9.8913,596800.0
2011-01-28 12:30:00,11.97,12.02,11.97,12.0,718800.0,9.883,9.9243,9.883,9.9078,718800.0
2011-01-28 13:00:00,12.0,12.0,11.97,11.98,596400.0,9.9078,9.9078,9.883,9.8913,596400.0
2011-01-28 13:30:00,11.99,11.99,11.94,11.96,505600.0,9.8995,9.8995,9.8582,9.8747,505600.0
2011-01-28 14:00:00,11.96,11.97,11.94,11.94,451600.0,9.8747,9.883,9.8582,9.8582,451600.0
2011-01-28 14:30:00,11.94,11.96,11.93,11.95,725600.0,9.8582,9.8747,9.85,9.8665,725600.0
2011-01-28 15:00:00,11.95,11.97,11.92,11.92,1233600.0,9.8665,9.883,9.8417,9.8417,1233600.0
2011-01-28 15:30:00,11.92,11.93,11.9,11.93,2019600.0,9.8417,9.85,9.8252,9.85,2019600.0
2011-01-31 09:30:00,11.89,11.92,11.8,11.81,1798400.0,9.8169,9.8417,9.7426,9.7509,1798400.0
2011-01-31 10:00:00,11.8,11.88,11.78,11.87,938000.0,9.7426,9.8087,9.7261,9.8004,938000.0
2011-01-31 10:30:00,11.87,11.9,11.84,11.85,1035600.0,9.8004,9.8252,9.7757,9.7839,1035600.0
2011-01-31 11:00:00,11.85,11.88,11.81,11.82,951600.0,9.7839,9.8087,9.7509,9.7591,951600.0
2011-01-31 11:30:00,11.82,11.85,11.81,11.85,414000.0,9.7591,9.7839,9.7509,9.7839,414000.0
2011-01-31 12:00:00,11.85,11.9,11.84,11.9,743600.0,9.7839,9.8252,9.7757,9.8252,743600.0
2011-01-31 12:30:00,11.9,11.91,11.86,11.87,733200.0,9.8252,9.8335,9.7922,9.8004,733200.0
2011-01-31 13:00:00,11.87,11.9,11.86,11.9,445200.0,9.8004,9.8252,9.7922,9.8252,445200.0
2011-01-31 13:30:00,11.9,11.9,11.85,11.87,577600.0,9.8252,9.8252,9.7839,9.8004,577600.0
2011-01-31 14:00:00,11.87,11.89,11.85,11.85,540400.0,9.8004,9.8169,9.7839,9.7839,540400.0
2011-01-31 14:30:00,11.85,11.86,11.81,11.85,626800.0,9.7839,9.7922,9.7509,9.7839,626800.0
2011-01-31 15:00:00,11.85,11.87,11.82,11.82,774800.0,9.7839,9.8004,9.7591,9.7591,774800.0
2011-01-31 15:30:00,11.83,11.86,11.81,11.86,2708000.0,9.7674,9.7922,9.7509,9.7922,2708000.0
2011-02-01 09:30:00,11.89,11.97,11.83,11.92,2006000.0,9.8169,9.883,9.7674,9.8417,2006000.0
2011-02-01 10:00:00,11.92,11.98,11.88,11.96,1499600.0,9.8417,9.8913,9.8087,9.8747,1499600.0
2011-02-01 10:30:00,11.96,11.96,11.92,11.94,1299200.0,9.8747,9.8747,9.8417,9.8582,1299200.0
2011-02-01 11:00:00,11.94,11.97,11.93,11.96,432000.0,9.8582,9.883,9.85,9.8747,432000.0
2011-02-01 11:30:00,11.96,12.04,11.96,12.02,816000.0,9.8747,9.9408,9.8747,9.9243,816000.0
2011-02-01 12:00:00,12.02,12.03,11.99,12.01,695200.0,9.9243,9.9325,9.8995,9.916,695200.0
2011-02-01 12:30:00,12.01,12.05,12.01,12.04,780000.0,9.916,9.949,9.916,9.9408,780000.0
2011-02-01 13:00:00,12.04,12.06,12.03,12.03,608800.0,9.9408,9.9573,9.9325,9.9325,608800.0
2011-02-01 13:30:00,12.03,12.04,12.01,12.01,881200.0,9.9325,9.9408,9.916,9.916,881200.0
2011-02-01 14:00:00,12.01,12.02,11.98,11.98,536400.0,9.916,9.9243,9.8913,9.8913,536400.0
2011-02-01 14:30:00,11.99,12.0,11.96,11.97,858400.0,9.8995,9.9078,9.8747,9.883,858400.0
2011-02-01 15:00:00,11.97,11.98,11.95,11.97,1441200.0,9.883,9.8913,9.8665,9.883,1441200.0
2011-02-01 15:30:00,11.97,12.0,11.97,11.98,2460800.0,9.883,9.9078,9.883,9.8913,2460800.0
2011-02-02 09:30:00,11.92,11.97,11.87,11.89,1435200.0,9.8417,9.883,9.8004,9.8169,1435200.0
2011-02-02 10:00:00,11.88,11.89,11.83,11.85,882800.0,9.8087,9.8169,9.7674,9.7839,882800.0
2011-02-02 10:30:00,11.85,11.87,11.8,11.8,971200.0,9.7839,9.8004,9.7426,9.7426,971200.0
2011-02-02 11:00:00,11.81,11.83,11.74,11.81,1052000.0,9.7509,9.7674,9.6931,9.7509,1052000.0
2011-02-02 11:30:00,11.81,11.81,11.78,11.8,504800.0,9.7509,9.7509,9.7261,9.7426,504800.0
2011-02-02 12:00:00,11.8,11.81,11.77,11.77,401200.0,9.7426,9.7509,9.7179,9.7179,401200.0
2011-02-02 12:30:00,11.77,11.78,11.76,11.77,570400.0,9.7179,9.7261,9.7096,9.7179,570400.0
2011-02-02 13:00:00,11.77,11.8,11.76,11.79,701600.0,9.7179,9.7426,9.7096,9.7344,701600.0
2011-02-02 13:30:00,11.79,11.79,11.77,11.78,479200.0,9.7344,9.7344,9.7179,9.7261,479200.0
2011-02-02 14:00:00,11.78,11.79,11.78,11.79,466000.0,9.7261,9.7344,9.7261,9.7344,466000.0
2011-02-02 14:30:00,11.78,11.8,11.78,11.78,819600.0,9.7261,9.7426,9.7261,9.7261,819600.0
2011-02-02 15:00:00,11.78,11.79,11.76,11.76,1604800.0,9.7261,9.7344,9.7096,9.7096,1604800.0
2011-02-02 15:30:00,11.76,11.79,11.74,11.78,3640400.0,9.7096,9.7344,9.6931,9.7261,3640400.0
2011-02-03 09:30:00,12.06,12.24,11.99,12.24,2674800.0,9.9573,10.1059,9.8995,10.1059,2674800.0
2011-02-03 10:00:00,12.23,12.26,12.19,12.23,3012800.0,10.0977,10.1224,10.0646,10.0977,3012800.0
2011-02-03 10:30:00,12.23,12.36,12.22,12.36,2508400.0,10.0977,10.205,10.0894,10.205,2508400.0
2011-02-03 11:00:00,12.36,12.41,12.33,12.4,2038400.0,10.205,10.2463,10.1802,10.238,2038400.0
2011-02-03 11:30:00,12.4,12.46,12.39,12.42,1626400.0,10.238,10.2876,10.2298,10.2545,1626400.0
2011-02-03 12:00:00,12.42,12.44,12.42,12.43,766000.0,10.2545,10.2711,10.2545,10.2628,766000.0
2011-02-03 12:30:00,12.43,12.44,12.37,12.4,617600.0,10.2628,10.2711,10.2133,10.238,617600.0
2011-02-03 13:00:00,12.4,12.41,12.37,12.4,341200.0,10.238,10.2463,10.2133,10.238,341200.0
2011-02-03 13:30:00,12.4,12.4,12.39,12.4,357600.0,10.238,10.238,10.2298,10.238,357600.0
2011-02-03 14:00:00,12.4,12.45,12.4,12.45,1062000.0,10.238,10.2793,10.238,10.2793,1062000.0
2011-02-03 14:30:00,12.44,12.45,12.38,12.41,820400.0,10.2711,10.2793,10.2215,10.2463,820400.0
2011-02-03 15:00:00,12.41,12.46,12.41,12.42,970800.0,10.2463,10.2876,10.2463,10.2545,970800.0
2011-02-03 15:30:00,12.42,12.43,12.37,12.38,2509200.0,10.2545,10.2628,10.2133,10.2215,2509200.0
2011-02-04 09:30:00,12.36,12.4,12.35,12.39,1145200.0,10.205,10.238,10.1967,10.2298,1145200.0
2011-02-04 10:00:00,12.38,12.44,12.37,12.43,1126000.0,10.2215,10.2711,10.2133,10.2628,1126000.0
2011-02-04 10:30:00,12.43,12.44,12.39,12.4,839600.0,10.2628,10.2711,10.2298,10.238,839600.0
2011-02-04 11:00:00,12.4,12.43,12.39,12.43,580800.0,10.238,10.2628,10.2298,10.2628,580800.0
2011-02-04 11:30:00,12.43,12.44,12.4,12.4,524400.0,10.2628,10.2711,10.238,10.238,524400.0
2011-02-04 12:00:00,12.41,12.43,12.4,12.4,444400.0,10.2463,10.2628,10.238,10.238,444400.0
2011-02-04 12:30:00,12.4,12.42,12.4,12.42,307600.0,10.238,10.2545,10.238,10.2545,307600.0
2011-02-04 13:00:00,12.42,12.43,12.4,12.41,793200.0,10.2545,10.2628,10.238,10.2463,793200.0
2011-02-04 13:30:00,12.42,12.46,12.41,12.45,472400.0,10.2545,10.2876,10.2463,10.2793,472400.0
2011-02-04 14:00:00,12.45,12.45,12.39,12.4,518800.0,10.2793,10.2793,10.2298,10.238,518800.0
2011-02-04 14:30:00,12.4,12.4,12.38,12.39,503200.0,10.238,10.238,10.2215,10.2298,503200.0
2011-02-04 15:00:00,12.39,12.43,12.38,12.43,786000.0,10.2298,10.2628,10.2215,10.2628,786000.0
2011-02-04 15:30:00,12.42,12.45,12.41,12.42,2820000.0,10.2545,10.2793,10.2463,10.2545,2820000.0
2011-02-07 09:30:00,12.38,12.44,12.37,12.42,1334000.0,10.2215,10.2711,10.2133,10.2545,1334000.0
2011-02-07 10:00:00,12.42,12.48,12.4,12.46,1167600.0,10.2545,10.3041,10.238,10.2876,1167600.0
2011-02-07 10:30:00,12.46,12.49,12.46,12.46,800000.0,10.2876,10.3123,10.2876,10.2876,800000.0
2011-02-07 11:00:00,12.46,12.49,12.46,12.49,902000.0,10.2876,10.3123,10.2876,10.3123,902000.0
2011-02-07 11:30:00,12.49,12.52,12.49,12.51,1540400.0,10.3123,10.3371,10.3123,10.3288,1540400.0
2011-02-07 12:00:00,12.51,12.51,12.48,12.49,859200.0,10.3288,10.3288,10.3041,10.3123,859200.0
2011-02-07 12:30:00,12.48,12.5,12.48,12.49,506000.0,10.3041,10.3206,10.3041,10.3123,506000.0
2011-02-07 13:00:00,12.49,12.51,12.49,12.51,453200.0,10.3123,10.3288,10.3123,10.3288,453200.0
2011-02-07 13:30:00,12.51,12.51,12.49,12.5,365200.0,10.3288,10.3288,10.3123,10.3206,365200.0
2011-02-07 14:00:00,12.5,12.51,12.47,12.48,614800.0,10.3206,10.3288,10.2958,10.3041,614800.0
2011-02-07 14:30:00,12.48,12.48,12.43,12.44,864400.0,10.3041,10.3041,10.2628,10.2711,864400.0
2011-02-07 15:00:00,12.44,12.44,12.4,12.4,802800.0,10.2711,10.2711,10.238,10.238,802800.0
2011-02-07 15:30:00,12.41,12.45,12.4,12.45,1464800.0,10.2463,10.2793,10.238,10.2793,1464800.0
2011-02-08 09:30:00,12.41,12.48,12.36,12.42,616400.0,10.2771,10.3351,10.2357,10.2854,616400.0
2011-02-08 10:00:00,12.42,12.47,12.42,12.47,583600.0,10.2854,10.3268,10.2854,10.3268,583600.0
2011-02-08 10:30:00,12.47,12.47,12.42,12.42,519600.0,10.3268,10.3268,10.2854,10.2854,519600.0
2011-02-08 11:00:00,12.43,12.43,12.41,12.41,756400.0,10.2937,10.2937,10.2771,10.2771,756400.0
2011-02-08 11:30:00,12.41,12.43,12.41,12.43,257200.0,10.2771,10.2937,10.2771,10.2937,257200.0
2011-02-08 12:00:00,12.43,12.43,12.4,12.4,256400.0,10.2937,10.2937,10.2688,10.2688,256400.0
2011-02-08 12:30:00,12.41,12.43,12.4,12.4,234400.0,10.2771,10.2937,10.2688,10.2688,234400.0
2011-02-08 13:00:00,12.4,12.42,12.4,12.4,265200.0,10.2688,10.2854,10.2688,10.2688,265200.0
2011-02-08 13:30:00,12.4,12.43,12.4,12.42,340400.0,10.2688,10.2937,10.2688,10.2854,340400.0
2011-02-08 14:00:00,12.42,12.44,12.42,12.44,311600.0,10.2854,10.302,10.2854,10.302,311600.0
2011-02-08 14:30:00,12.44,12.46,12.43,12.43,536400.0,10.302,10.3185,10.2937,10.2937,536400.0
2011-02-08 15:00:00,12.43,12.45,12.42,12.43,812400.0,10.2937,10.3102,10.2854,10.2937,812400.0
2011-02-08 15:30:00,12.43,12.46,12.43,12.46,1383200.0,10.2937,10.3185,10.2937,10.3185,1383200.0
2011-02-09 09:30:00,12.42,12.5,12.4,12.47,591600.0,10.2854,10.3517,10.2688,10.3268,591600.0
2011-02-09 10:00:00,12.47,12.49,12.43,12.46,628800.0,10.3268,10.3434,10.2937,10.3185,628800.0
2011-02-09 10:30:00,12.46,12.46,12.43,12.43,440800.0,10.3185,10.3185,10.2937,10.2937,440800.0
2011-02-09 11:00:00,12.43,12.44,12.4,12.41,677200.0,10.2937,10.302,10.2688,10.2771,677200.0
2011-02-09 11:30:00,12.41,12.43,12.38,12.38,614400.0,10.2771,10.2937,10.2523,10.2523,614400.0
2011-02-09 12:00:00,12.38,12.38,12.33,12.35,944800.0,10.2523,10.2523,10.2109,10.2274,944800.0
2011-02-09 12:30:00,12.35,12.36,12.32,12.32,692800.0,10.2274,10.2357,10.2026,10.2026,692800.0
2011-02-09 13:00:00,12.32,12.38,12.32,12.38,656400.0,10.2026,10.2523,10.2026,10.2523,656400.0
2011-02-09 13:30:00,12.38,12.38,12.36,12.36,435200.0,10.2523,10.2523,10.2357,10.2357,435200.0
2011-02-09 14:00:00,12.36,12.36,12.31,12.32,744000.0,10.2357,10.2357,10.1943,10.2026,744000.0
2011-02-09 14:30:00,12.32,12.33,12.29,12.32,784400.0,10.2026,10.2109,10.1777,10.2026,784400.0
2011-02-09 15:00:00,12.32,12.34,12.32,12.32,788800.0,10.2026,10.2191,10.2026,10.2026,788800.0
2011-02-09 15:30:00,12.32,12.34,12.3,12.34,1810400.0,10.2026,10.2191,10.186,10.2191,1810400.0
2011-02-10 09:30:00,12.31,12.39,12.3,12.37,716800.0,10.1943,10.2606,10.186,10.244,716800.0
2011-02-10 10:00:00,12.37,12.44,12.37,12.44,524000.0,10.244,10.302,10.244,10.302,524000.0
2011-02-10 10:30:00,12.44,12.45,12.4,12.4,392800.0,10.302,10.3102,10.2688,10.2688,392800.0
2011-02-10 11:00:00,12.4,12.45,12.4,12.45,306400.0,10.2688,10.3102,10.2688,10.3102,306400.0
2011-02-10 11:30:00,12.45,12.47,12.44,12.47,370400.0,10.3102,10.3268,10.302,10.3268,370400.0
2011-02-10 12:00:00,12.47,12.47,12.43,12.46,297600.0,10.3268,10.3268,10.2937,10.3185,297600.0
2011-02-10 12:30:00,12.46,12.47,12.44,12.44,325600.0,10.3185,10.3268,10.302,10.302,325600.0
2011-02-10 13:00:00,12.45,12.47,12.45,12.46,335200.0,10.3102,10.3268,10.3102,10.3185,335200.0
2011-02-10 13:30:00,12.45,12.47,12.45,12.45,304000.0,10.3102,10.3268,10.3102,10.3102,304000.0
2011-02-10 14:00:00,12.46,12.5,12.45,12.49,657600.0,10.3185,10.3517,10.3102,10.3434,657600.0
2011-02-10 14:30:00,12.49,12.51,12.47,12.47,647200.0,10.3434,10.3599,10.3268,10.3268,647200.0
2011-02-10 15:00:00,12.47,12.48,12.45,12.48,348000.0,10.3268,10.3351,10.3102,10.3351,348000.0
2011-02-10 15:30:00,12.48,12.5,12.44,12.49,2660000.0,10.3351,10.3517,10.302,10.3434,2660000.0
2011-02-11 09:30:00,12.44,12.5,12.4,12.5,682000.0,10.302,10.3517,10.2688,10.3517,682000.0
2011-02-11 10:00:00,12.49,12.52,12.48,12.48,772400.0,10.3434,10.3682,10.3351,10.3351,772400.0
2011-02-11 10:30:00,12.48,12.55,12.47,12.55,600800.0,10.3351,10.3931,10.3268,10.3931,600800.0
2011-02-11 11:00:00,12.55,12.57,12.54,12.56,1010000.0,10.3931,10.4096,10.3848,10.4013,1010000.0
2011-02-11 11:30:00,12.56,12.56,12.53,12.54,628400.0,10.4013,10.4013,10.3765,10.3848,628400.0
2011-02-11 12:00:00,12.53,12.55,12.53,12.54,440400.0,10.3765,10.3931,10.3765,10.3848,440400.0
2011-02-11 12:30:00,12.53,12.6,12.53,12.59,861200.0,10.3765,10.4345,10.3765,10.4262,861200.0
2011-02-11 13:00:00,12.6,12.65,12.59,12.63,885600.0,10.4345,10.4759,10.4262,10.4593,885600.0
2011-02-11 13:30:00,12.63,12.66,12.63,12.65,607200.0,10.4593,10.4842,10.4593,10.4759,607200.0
2011-02-11 14:00:00,12.65,12.73,12.65,12.72,1396000.0,10.4759,10.5421,10.4759,10.5338,1396000.0
2011-02-11 14:30:00,12.72,12.75,12.72,12.74,1276800.0,10.5338,10.5587,10.5338,10.5504,1276800.0
2011-02-11 15:00:00,12.74,12.74,12.71,12.71,960000.0,10.5504,10.5504,10.5256,10.5256,960000.0
2011-02-11 15:30:00,12.71,12.71,12.67,12.7,2220800.0,10.5256,10.5256,10.4924,10.5173,2220800.0
2011-02-14 09:30:00,12.53,12.59,12.47,12.47,1461200.0,10.3765,10.4262,10.3268,10.3268,1461200.0
2011-02-14 10:00:00,12.48,12.51,12.45,12.45,838000.0,10.3351,10.3599,10.3102,10.3102,838000.0
2011-02-14 10:30:00,12.45,12.45,12.39,12.4,698000.0,10.3102,10.3102,10.2606,10.2688,698000.0
2011-02-14 11:00:00,12.4,12.42,12.37,12.38,680000.0,10.2688,10.2854,10.244,10.2523,680000.0
2011-02-14 11:30:00,12.38,12.41,12.38,12.4,422400.0,10.2523,10.2771,10.2523,10.2688,422400.0
2011-02-14 12:00:00,12.4,12.42,12.39,12.4,513600.0,10.2688,10.2854,10.2606,10.2688,513600.0
2011-02-14 12:30:00,12.4,12.43,12.4,12.42,537200.0,10.2688,10.2937,10.2688,10.2854,537200.0
2011-02-14 13:00:00,12.42,12.45,12.42,12.42,409200.0,10.2854,10.3102,10.2854,10.2854,409200.0
2011-02-14 13:30:00,12.42,12.43,12.4,12.42,309200.0,10.2854,10.2937,10.2688,10.2854,309200.0
2011-02-14 14:00:00,12.42,12.44,12.4,12.41,414400.0,10.2854,10.302,10.2688,10.2771,414400.0
2011-02-14 14:30:00,12.41,12.42,12.4,12.4,473600.0,10.2771,10.2854,10.2688,10.2688,473600.0
2011-02-14 15:00:00,12.4,12.4,12.38,12.38,593200.0,10.2688,10.2688,10.2523,10.2523,593200.0
2011-02-14 15:30:00,12.38,12.41,12.37,12.39,1779200.0,10.2523,10.2771,10.244,10.2606,1779200.0
2011-02-15 09:30:00,12.38,12.49,12.38,12.45,952800.0,10.2523,10.3434,10.2523,10.3102,952800.0
2011-02-15 10:00:00,12.45,12.47,12.34,12.36,1018800.0,10.3102,10.3268,10.2191,10.2357,1018800.0
2011-02-15 10:30:00,12.36,12.4,12.35,12.37,505600.0,10.2357,10.2688,10.2274,10.244,505600.0
2011-02-15 11:00:00,12.37,12.4,12.36,12.36,490000.0,10.244,10.2688,10.2357,10.2357,490000.0
2011-02-15 11:30:00,12.37,12.37,12.32,12.32,483600.0,10.244,10.244,10.2026,10.2026,483600.0
2011-02-15 12:00:00,12.32,12.35,12.31,12.34,501600.0,10.2026,10.2274,10.1943,10.2191,501600.0
2011-02-15 12:30:00,12.35,12.36,12.34,12.35,393200.0,10.2274,10.2357,10.2191,10.2274,393200.0
2011-02-15 13:00:00,12.35,12.36,12.31,12.32,314000.0,10.2274,10.2357,10.1943,10.2026,314000.0
2011-02-15 13:30:00,12.32,12.34,12.31,12.34,438400.0,10.2026,10.2191,10.1943,10.2191,438400.0
2011-02-15 14:00:00,12.34,12.34,12.29,12.31,460000.0,10.2191,10.2191,10.1777,10.1943,460000.0
2011-02-15 14:30:00,12.31,12.33,12.31,12.33,588400.0,10.1943,10.2109,10.1943,10.2109,588400.0
2011-02-15 15:00:00,12.33,12.34,12.31,12.33,737200.0,10.2109,10.2191,10.1943,10.2109,737200.0
2011-02-15 15:30:00,12.33,12.34,12.31,12.33,1445200.0,10.2109,10.2191,10.1943,10.2109,1445200.0
2011-02-16 09:30:00,12.4,12.5,12.38,12.44,947200.0,10.2688,10.3517,10.2523,10.302,947200.0
2011-02-16 10:00:00,12.44,12.46,12.36,12.44,577200.0,10.302,10.3185,10.2357,10.302,577200.0
2011-02-16 10:30:00,12.44,12.45,12.38,12.44,1014800.0,10.302,10.3102,10.2523,10.302,1014800.0
2011-02-16 11:00:00,12.44,12.45,12.39,12.4,663200.0,10.302,10.3102,10.2606,10.2688,663200.0
2011-02-16 11:30:00,12.4,12.42,12.36,12.4,408800.0,10.2688,10.2854,10.2357,10.2688,408800.0
2011-02-16 12:00:00,12.41,12.41,12.35,12.38,414400.0,10.2771,10.2771,10.2274,10.2523,414400.0
2011-02-16 12:30:00,12.38,12.41,12.38,12.4,209600.0,10.2523,10.2771,10.2523,10.2688,209600.0
2011-02-16 13:00:00,12.4,12.4,12.37,12.37,346000.0,10.2688,10.2688,10.244,10.244,346000.0
2011-02-16 13:30:00,12.37,12.38,12.35,12.38,408000.0,10.244,10.2523,10.2274,10.2523,408000.0
2011-02-16 14:00:00,12.38,12.41,12.37,12.37,1164000.0,10.2523,10.2771,10.244,10.244,1164000.0
2011-02-16 14:30:00,12.36,12.39,12.36,12.38,642400.0,10.2357,10.2606,10.2357,10.2523,642400.0
2011-02-16 15:00:00,12.38,12.4,12.36,12.37,910800.0,10.2523,10.2688,10.2357,10.244,910800.0
2011-02-16 15:30:00,12.37,12.38,12.34,12.35,1716400.0,10.244,10.2523,10.2191,10.2274,1716400.0
2011-02-17 09:30:00,12.34,12.38,12.28,12.36,816000.0,10.2191,10.2523,10.1695,10.2357,816000.0
2011-02-17 10:00:00,12.36,12.38,12.34,12.35,818800.0,10.2357,10.2523,10.2191,10.2274,818800.0
2011-02-17 10:30:00,12.35,12.37,12.33,12.36,448000.0,10.2274,10.244,10.2109,10.2357,448000.0
2011-02-17 11:00:00,12.36,12.37,12.34,12.36,503200.0,10.2357,10.244,10.2191,10.2357,503200.0
2011-02-17 11:30:00,12.36,12.37,12.31,12.31,587600.0,10.2357,10.244,10.1943,10.1943,587600.0
2011-02-17 12:00:00,12.31,12.32,12.3,12.32,618000.0,10.1943,10.2026,10.186,10.2026,618000.0
2011-02-17 12:30:00,12.32,12.36,12.32,12.33,424400.0,10.2026,10.2357,10.2026,10.2109,424400.0
2011-02-17 13:00:00,12.33,12.35,12.32,12.35,450000.0,10.2109,10.2274,10.2026,10.2274,450000.0
2011-02-17 13:30:00,12.35,12.35,12.31,12.31,534000.0,10.2274,10.2274,10.1943,10.1943,534000.0
2011-02-17 14:00:00,12.31,12.32,12.29,12.3,743200.0,10.1943,10.2026,10.1777,10.186,743200.0
2011-02-17 14:30:00,12.3,12.31,12.29,12.31,744400.0,10.186,10.1943,10.1777,10.1943,744400.0
2011-02-17 15:00:00,12.31,12.33,12.3,12.3,1107600.0,10.1943,10.2109,10.186,10.186,1107600.0
2011-02-17 15:30:00,12.3,12.31,12.28,12.3,2091600.0,10.186,10.1943,10.1695,10.186,2091600.0
2011-02-18 09:30:00,12.33,12.41,12.33,12.39,2142400.0,10.2109,10.2771,10.2109,10.2606,2142400.0
2011-02-18 10:00:00,12.39,12.45,12.39,12.44,512800.0,10.2606,10.3102,10.2606,10.302,512800.0
2011-02-18 10:30:00,12.44,12.47,12.42,12.45,602000.0,10.302,10.3268,10.2854,10.3102,602000.0
2011-02-18 11:00:00,12.45,12.49,12.45,12.45,504800.0,10.3102,10.3434,10.3102,10.3102,504800.0
2011-02-18 11:30:00,12.45,12.49,12.44,12.49,412400.0,10.3102,10.3434,10.302,10.3434,412400.0
2011-02-18 12:00:00,12.49,12.51,12.49,12.51,390000.0,10.3434,10.3599,10.3434,10.3599,390000.0
2011-02-18 12:30:00,12.51,12.52,12.47,12.49,406800.0,10.3599,10.3682,10.3268,10.3434,406800.0
2011-02-18 13:00:00,12.49,12.49,12.47,12.48,213600.0,10.3434,10.3434,10.3268,10.3351,213600.0
2011-02-18 13:30:00,12.48,12.49,12.46,12.47,284800.0,10.3351,10.3434,10.3185,10.3268,284800.0
2011-02-18 14:00:00,12.47,12.49,12.46,12.47,336400.0,10.3268,10.3434,10.3185,10.3268,336400.0
2011-02-18 14:30:00,12.47,12.5,12.47,12.49,408800.0,10.3268,10.3517,10.3268,10.3434,408800.0
2011-02-18 15:00:00,12.49,12.5,12.48,12.49,436800.0,10.3434,10.3517,10.3351,10.3434,436800.0
2011-02-18 15:30:00,12.49,12.53,12.48,12.52,1606800.0,10.3434,10.3765,10.3351,10.3682,1606800.0
2011-02-22 09:30:00,12.4,12.54,12.4,12.5,1088800.0,10.2688,10.3848,10.2688,10.3517,1088800.0
2011-02-22 10:00:00,12.5,12.52,12.45,12.45,687600.0,10.3517,10.3682,10.3102,10.3102,687600.0
2011-02-22 10:30:00,12.45,12.56,12.44,12.54,704800.0,10.3102,10.4013,10.302,10.3848,704800.0
2011-02-22 11:00:00,12.53,12.54,12.49,12.51,617600.0,10.3765,10.3848,10.3434,10.3599,617600.0
2011-02-22 11:30:00,12.51,12.51,12.44,12.45,359600.0,10.3599,10.3599,10.302,10.3102,359600.0
2011-02-22 12:00:00,12.46,12.46,12.42,12.45,260800.0,10.3185,10.3185,10.2854,10.3102,260800.0
2011-02-22 12:30:00,12.45,12.45,12.38,12.4,333200.0,10.3102,10.3102,10.2523,10.2688,333200.0
2011-02-22 13:00:00,12.4,12.42,12.37,12.38,449600.0,10.2688,10.2854,10.244,10.2523,449600.0
2011-02-22 13:30:00,12.38,12.4,12.36,12.38,569200.0,10.2523,10.2688,10.2357,10.2523,569200.0
2011-02-22 14:00:00,12.38,12.4,12.37,12.4,750400.0,10.2523,10.2688,10.244,10.2688,750400.0
2011-02-22 14:30:00,12.39,12.41,12.36,12.38,864800.0,10.2606,10.2771,10.2357,10.2523,864800.0
2011-02-22 15:00:00,12.38,12.39,12.34,12.36,1282000.0,10.2523,10.2606,10.2191,10.2357,1282000.0
2011-02-22 15:30:00,12.36,12.43,12.36,12.43,2528400.0,10.2357,10.2937,10.2357,10.2937,2528400.0
2011-02-23 09:30:00,12.05,12.49,12.05,12.27,2674400.0,9.979,10.3434,9.979,10.1612,2674400.0
2011-02-23 10:00:00,12.28,12.3,12.18,12.28,1781200.0,10.1695,10.186,10.0866,10.1695,1781200.0
2011-02-23 10:30:00,12.28,12.3,12.23,12.26,1046800.0,10.1695,10.186,10.1281,10.1529,1046800.0
2011-02-23 11:00:00,12.26,12.27,12.17,12.17,1096000.0,10.1529,10.1612,10.0784,10.0784,1096000.0
2011-02-23 11:30:00,12.17,12.19,12.06,12.07,1656800.0,10.0784,10.0949,9.9873,9.9956,1656800.0
2011-02-23 12:00:00,12.07,12.1,12.03,12.1,1668800.0,9.9956,10.0204,9.9624,10.0204,1668800.0
2011-02-23 12:30:00,12.1,12.15,12.04,12.05,1013600.0,10.0204,10.0618,9.9707,9.979,1013600.0
2011-02-23 13:00:00,12.05,12.06,11.97,11.99,1418800.0,9.979,9.9873,9.9127,9.9293,1418800.0
2011-02-23 13:30:00,11.99,12.03,11.96,12.01,1141600.0,9.9293,9.9624,9.9045,9.9459,1141600.0
2011-02-23 14:00:00,12.01,12.04,11.98,12.02,1508400.0,9.9459,9.9707,9.921,9.9541,1508400.0
2011-02-23 14:30:00,12.02,12.13,12.01,12.13,1854400.0,9.9541,10.0452,9.9459,10.0452,1854400.0
2011-02-23 15:00:00,12.13,12.21,12.12,12.2,2065200.0,10.0452,10.1115,10.037,10.1032,2065200.0
2011-02-23 15:30:00,12.2,12.23,12.17,12.2,3342000.0,10.1032,10.1281,10.0784,10.1032,3342000.0
2011-02-24 09:30:00,12.22,12.5,12.22,12.38,2878400.0,10.1198,10.3517,10.1198,10.2523,2878400.0
2011-02-24 10:00:00,12.38,12.4,12.34,12.35,2078400.0,10.2523,10.2688,10.2191,10.2274,2078400.0
2011-02-24 10:30:00,12.35,12.38,12.31,12.36,1354400.0,10.2274,10.2523,10.1943,10.2357,1354400.0
2011-02-24 11:00:00,12.36,12.42,12.33,12.41,1103600.0,10.2357,10.2854,10.2109,10.2771,1103600.0
2011-02-24 11:30:00,12.41,12.44,12.37,12.38,1328000.0,10.2771,10.302,10.244,10.2523,1328000.0
2011-02-24 12:00:00,12.38,12.38,12.34,12.36,1140000.0,10.2523,10.2523,10.2191,10.2357,1140000.0
2011-02-24 12:30:00,12.36,12.44,12.35,12.43,682400.0,10.2357,10.302,10.2274,10.2937,682400.0
2011-02-24 13:00:00,12.43,12.47,12.41,12.41,760000.0,10.2937,10.3268,10.2771,10.2771,760000.0
2011-02-24 13:30:00,12.41,12.46,12.38,12.41,776800.0,10.2771,10.3185,10.2523,10.2771,776800.0
2011-02-24 14:00:00,12.41,12.5,12.4,12.48,1100000.0,10.2771,10.3517,10.2688,10.3351,1100000.0
2011-02-24 14:30:00,12.48,12.54,12.48,12.51,1829600.0,10.3351,10.3848,10.3351,10.3599,1829600.0
2011-02-24 15:00:00,12.51,12.6,12.5,12.6,1868800.0,10.3599,10.4345,10.3517,10.4345,1868800.0
2011-02-24 15:30:00,12.6,12.62,12.55,12.56,3501600.0,10.4345,10.451,10.3931,10.4013,3501600.0
2011-02-25 09:30:00,12.56,12.72,12.51,12.58,1659600.0,10.4013,10.5338,10.3599,10.4179,1659600.0
2011-02-25 10:00:00,12.59,12.62,12.52,12.54,1000000.0,10.4262,10.451,10.3682,10.3848,1000000.0
2011-02-25 10:30:00,12.55,12.6,12.5,12.57,780400.0,10.3931,10.4345,10.3517,10.4096,780400.0
2011-02-25 11:00:00,12.56,12.56,12.49,12.49,1246800.0,10.4013,10.4013,10.3434,10.3434,1246800.0
2011-02-25 11:30:00,12.49,12.5,12.46,12.49,635200.0,10.3434,10.3517,10.3185,10.3434,635200.0
2011-02-25 12:00:00,12.49,12.58,12.48,12.57,382000.0,10.3434,10.4179,10.3351,10.4096,382000.0
2011-02-25 12:30:00,12.57,12.6,12.56,12.59,350000.0,10.4096,10.4345,10.4013,10.4262,350000.0
2011-02-25 13:00:00,12.59,12.64,12.58,12.64,579200.0,10.4262,10.4676,10.4179,10.4676,579200.0
2011-02-25 13:30:00,12.64,12.65,12.61,12.62,695200.0,10.4676,10.4759,10.4427,10.451,695200.0
2011-02-25 14:00:00,12.62,12.62,12.58,12.58,630000.0,10.451,10.451,10.4179,10.4179,630000.0
2011-02-25 14:30:00,12.58,12.6,12.57,12.6,802000.0,10.4179,10.4345,10.4096,10.4345,802000.0
2011-02-25 15:00:00,12.6,12.62,12.57,12.57,798000.0,10.4345,10.451,10.4096,10.4096,798000.0
2011-02-25 15:30:00,12.57,12.61,12.55,12.59,1894800.0,10.4096,10.4427,10.3931,10.4262,1894800.0
2011-02-28 09:30:00,12.55,12.58,12.49,12.52,1339600.0,10.3931,10.4179,10.3434,10.3682,1339600.0
2011-02-28 10:00:00,12.51,12.53,12.47,12.47,928000.0,10.3599,10.3765,10.3268,10.3268,928000.0
2011-02-28 10:30:00,12.48,12.51,12.47,12.5,730000.0,10.3351,10.3599,10.3268,10.3517,730000.0
2011-02-28 11:00:00,12.5,12.52,12.49,12.49,928800.0,10.3517,10.3682,10.3434,10.3434,928800.0
2011-02-28 11:30:00,12.49,12.5,12.47,12.48,737600.0,10.3434,10.3517,10.3268,10.3351,737600.0
2011-02-28 12:00:00,12.48,12.49,12.46,12.47,532000.0,10.3351,10.3434,10.3185,10.3268,532000.0
2011-02-28 12:30:00,12.47,12.48,12.45,12.46,692400.0,10.3268,10.3351,10.3102,10.3185,692400.0
2011-02-28 13:00:00,12.46,12.47,12.45,12.45,852800.0,10.3185,10.3268,10.3102,10.3102,852800.0
2011-02-28 13:30:00,12.45,12.49,12.45,12.45,687200.0,10.3102,10.3434,10.3102,10.3102,687200.0
2011-02-28 14:00:00,12.45,12.46,12.44,12.45,584400.0,10.3102,10.3185,10.302,10.3102,584400.0
2011-02-28 14:30:00,12.45,12.47,12.44,12.46,720400.0,10.3102,10.3268,10.302,10.3185,720400.0
2011-02-28 15:00:00,12.46,12.47,12.44,12.46,957200.0,10.3185,10.3268,10.302,10.3185,957200.0
2011-02-28 15:30:00,12.46,12.49,12.45,12.47,2467200.0,10.3185,10.3434,10.3102,10.3268,2467200.0
2011-03-01 09:30:00,12.62,12.63,12.47,12.55,1593600.0,10.451,10.4593,10.3268,10.3931,1593600.0
2011-03-01 10:00:00,12.54,12.56,12.5,12.5,1038000.0,10.3848,10.4013,10.3517,10.3517,1038000.0
2011-03-01 10:30:00,12.5,12.54,12.48,12.53,1260800.0,10.3517,10.3848,10.3351,10.3765,1260800.0
2011-03-01 11:00:00,12.53,12.57,12.52,12.52,844400.0,10.3765,10.4096,10.3682,10.3682,844400.0
2011-03-01 11:30:00,12.52,12.54,12.46,12.47,682400.0,10.3682,10.3848,10.3185,10.3268,682400.0
2011-03-01 12:00:00,12.46,12.5,12.45,12.47,770800.0,10.3185,10.3517,10.3102,10.3268,770800.0
2011-03-01 12:30:00,12.47,12.51,12.46,12.49,595600.0,10.3268,10.3599,10.3185,10.3434,595600.0
2011-03-01 13:00:00,12.49,12.52,12.45,12.45,1024800.0,10.3434,10.3682,10.3102,10.3102,1024800.0
2011-03-01 13:30:00,12.45,12.48,12.44,12.45,724800.0,10.3102,10.3351,10.302,10.3102,724800.0
2011-03-01 14:00:00,12.45,12.46,12.44,12.44,1268000.0,10.3102,10.3185,10.302,10.302,1268000.0
2011-03-01 14:30:00,12.44,12.45,12.4,12.4,1154800.0,10.302,10.3102,10.2688,10.2688,1154800.0
2011-03-01 15:00:00,12.4,12.46,12.37,12.41,1413200.0,10.2688,10.3185,10.244,10.2771,1413200.0
2011-03-01 15:30:00,12.41,12.45,12.4,12.41,2393200.0,10.2771,10.3102,10.2688,10.2771,2393200.0
2011-03-02 09:30:00,12.37,12.5,12.36,12.48,897600.0,10.244,10.3517,10.2357,10.3351,897600.0
2011-03-02 10:00:00,12.48,12.49,12.45,12.48,658400.0,10.3351,10.3434,10.3102,10.3351,658400.0
2011-03-02 10:30:00,12.48,12.53,12.47,12.49,1008800.0,10.3351,10.3765,10.3268,10.3434,1008800.0
2011-03-02 11:00:00,12.49,12.53,12.47,12.47,1109600.0,10.3434,10.3765,10.3268,10.3268,1109600.0
2011-03-02 11:30:00,12.47,12.49,12.45,12.47,882400.0,10.3268,10.3434,10.3102,10.3268,882400.0
2011-03-02 12:00:00,12.47,12.51,12.46,12.5,575200.0,10.3268,10.3599,10.3185,10.3517,575200.0
2011-03-02 12:30:00,12.49,12.58,12.49,12.56,608000.0,10.3434,10.4179,10.3434,10.4013,608000.0
2011-03-02 13:00:00,12.56,12.57,12.53,12.54,455600.0,10.4013,10.4096,10.3765,10.3848,455600.0
2011-03-02 13:30:00,12.53,12.54,12.49,12.51,443600.0,10.3765,10.3848,10.3434,10.3599,443600.0
2011-03-02 14:00:00,12.5,12.55,12.49,12.52,487600.0,10.3517,10.3931,10.3434,10.3682,487600.0
2011-03-02 14:30:00,12.52,12.58,12.52,12.56,486800.0,10.3682,10.4179,10.3682,10.4013,486800.0
2011-03-02 15:00:00,12.56,12.61,12.56,12.6,1026400.0,10.4013,10.4427,10.4013,10.4345,1026400.0
2011-03-02 15:30:00,12.6,12.63,12.6,12.62,2784000.0,10.4345,10.4593,10.4345,10.451,2784000.0
2011-03-03 09:30:00,12.63,12.7,12.58,12.65,2865600.0,10.4593,10.5173,10.4179,10.4759,2865600.0
2011-03-03 10:00:00,12.65,12.7,12.62,12.68,2296400.0,10.4759,10.5173,10.451,10.5007,2296400.0
2011-03-03 10:30:00,12.68,12.73,12.65,12.7,1735600.0,10.5007,10.5421,10.4759,10.5173,1735600.0
2011-03-03 11:00:00,12.7,12.73,12.7,12.72,1389600.0,10.5173,10.5421,10.5173,10.5338,1389600.0
2011-03-03 11:30:00,12.73,12.74,12.72,12.72,794800.0,10.5421,10.5504,10.5338,10.5338,794800.0
2011-03-03 12:00:00,12.72,12.75,12.71,12.74,928000.0,10.5338,10.5587,10.5256,10.5504,928000.0
2011-03-03 12:30:00,12.74,12.75,12.72,12.72,544000.0,10.5504,10.5587,10.5338,10.5338,544000.0
2011-03-03 13:00:00,12.73,12.74,12.72,12.73,886000.0,10.5421,10.5504,10.5338,10.5421,886000.0
2011-03-03 13:30:00,12.74,12.76,12.72,12.73,1913600.0,10.5504,10.567,10.5338,10.5421,1913600.0
2011-03-03 14:00:00,12.73,12.77,12.72,12.75,1194400.0,10.5421,10.5752,10.5338,10.5587,1194400.0
2011-03-03 14:30:00,12.75,12.78,12.74,12.77,1671600.0,10.5587,10.5835,10.5504,10.5752,1671600.0
2011-03-03 15:00:00,12.77,12.78,12.74,12.74,1935600.0,10.5752,10.5835,10.5504,10.5504,1935600.0
2011-03-03 15:30:00,12.75,12.75,12.74,12.74,2697200.0,10.5587,10.5587,10.5504,10.5504,2697200.0
2011-03-04 09:30:00,12.7,12.72,12.65,12.69,868400.0,10.5173,10.5338,10.4759,10.509,868400.0
2011-03-04 10:00:00,12.69,12.7,12.65,12.69,1070000.0,10.509,10.5173,10.4759,10.509,1070000.0
2011-03-04 10:30:00,12.69,12.76,12.68,12.76,972800.0,10.509,10.567,10.5007,10.567,972800.0
2011-03-04 11:00:00,12.75,12.78,12.72,12.74,944000.0,10.5587,10.5835,10.5338,10.5504,944000.0
2011-03-04 11:30:00,12.74,12.77,12.68,12.68,872000.0,10.5504,10.5752,10.5007,10.5007,872000.0
2011-03-04 12:00:00,12.69,12.7,12.59,12.6,958800.0,10.509,10.5173,10.4262,10.4345,958800.0
2011-03-04 12:30:00,12.6,12.68,12.56,12.59,832800.0,10.4345,10.5007,10.4013,10.4262,832800.0
2011-03-04 13:00:00,12.59,12.6,12.55,12.59,402400.0,10.4262,10.4345,10.3931,10.4262,402400.0
2011-03-04 13:30:00,12.59,12.59,12.55,12.56,571200.0,10.4262,10.4262,10.3931,10.4013,571200.0
2011-03-04 14:00:00,12.56,12.59,12.54,12.58,688000.0,10.4013,10.4262,10.3848,10.4179,688000.0
2011-03-04 14:30:00,12.59,12.62,12.58,12.62,508000.0,10.4262,10.451,10.4179,10.451,508000.0
2011-03-04 15:00:00,12.62,12.63,12.56,12.57,526400.0,10.451,10.4593,10.4013,10.4096,526400.0
2011-03-04 15:30:00,12.58,12.65,12.56,12.64,1179600.0,10.4179,10.4759,10.4013,10.4676,1179600.0
2011-03-07 09:30:00,12.66,12.67,12.55,12.56,1033200.0,10.4842,10.4924,10.3931,10.4013,1033200.0
2011-03-07 10:00:00,12.57,12.57,12.49,12.52,1082000.0,10.4096,10.4096,10.3434,10.3682,1082000.0
2011-03-07 10:30:00,12.52,12.52,12.41,12.44,990400.0,10.3682,10.3682,10.2771,10.302,990400.0
2011-03-07 11:00:00,12.44,12.44,12.4,12.4,909600.0,10.302,10.302,10.2688,10.2688,909600.0
2011-03-07 11:30:00,12.4,12.45,12.4,12.42,843200.0,10.2688,10.3102,10.2688,10.2854,843200.0
2011-03-07 12:00:00,12.41,12.43,12.39,12.4,546000.0,10.2771,10.2937,10.2606,10.2688,546000.0
2011-03-07 12:30:00,12.4,12.42,12.37,12.38,699600.0,10.2688,10.2854,10.244,10.2523,699600.0
2011-03-07 13:00:00,12.38,12.4,12.36,12.38,1066400.0,10.2523,10.2688,10.2357,10.2523,1066400.0
2011-03-07 13:30:00,12.38,12.39,12.37,12.38,695600.0,10.2523,10.2606,10.244,10.2523,695600.0
2011-03-07 14:00:00,12.38,12.4,12.37,12.37,1352000.0,10.2523,10.2688,10.244,10.244,1352000.0
2011-03-07 14:30:00,12.37,12.38,12.37,12.38,876000.0,10.244,10.2523,10.244,10.2523,876000.0
2011-03-07 15:00:00,12.38,12.38,12.36,12.37,1184800.0,10.2523,10.2523,10.2357,10.244,1184800.0
2011-03-07 15:30:00,12.37,12.38,12.33,12.34,2692000.0,10.244,10.2523,10.2109,10.2191,2692000.0
2011-03-08 09:30:00,12.37,12.45,12.28,12.42,1632400.0,10.244,10.3102,10.1695,10.2854,1632400.0
2011-03-08 10:00:00,12.43,12.47,12.38,12.38,1560400.0,10.2937,10.3268,10.2523,10.2523,1560400.0
2011-03-08 10:30:00,12.38,12.38,12.31,12.31,1373600.0,10.2523,10.2523,10.1943,10.1943,1373600.0
2011-03-08 11:00:00,12.31,12.38,12.31,12.35,1345600.0,10.1943,10.2523,10.1943,10.2274,1345600.0
2011-03-08 11:30:00,12.35,12.36,12.29,12.36,1628400.0,10.2274,10.2357,10.1777,10.2357,1628400.0
2011-03-08 12:00:00,12.36,12.39,12.36,12.37,964000.0,10.2357,10.2606,10.2357,10.244,964000.0
2011-03-08 12:30:00,12.38,12.42,12.37,12.41,800000.0,10.2523,10.2854,10.244,10.2771,800000.0
2011-03-08 13:00:00,12.41,12.41,12.38,12.38,527200.0,10.2771,10.2771,10.2523,10.2523,527200.0
2011-03-08 13:30:00,12.38,12.38,12.36,12.37,631600.0,10.2523,10.2523,10.2357,10.244,631600.0
2011-03-08 14:00:00,12.37,12.38,12.34,12.36,576800.0,10.244,10.2523,10.2191,10.2357,576800.0
2011-03-08 14:30:00,12.36,12.38,12.34,12.36,713200.0,10.2357,10.2523,10.2191,10.2357,713200.0
2011-03-08 15:00:00,12.36,12.38,12.34,12.38,720400.0,10.2357,10.2523,10.2191,10.2523,720400.0
2011-03-08 15:30:00,12.38,12.38,12.37,12.37,1728400.0,10.2523,10.2523,10.244,10.244,1728400.0
2011-03-09 09:30:00,12.38,12.41,12.34,12.4,793200.0,10.2523,10.2771,10.2191,10.2688,793200.0
2011-03-09 10:00:00,12.4,12.43,12.37,12.41,518400.0,10.2688,10.2937,10.244,10.2771,518400.0
2011-03-09 10:30:00,12.41,12.42,12.36,12.37,790400.0,10.2771,10.2854,10.2357,10.244,790400.0
2011-03-09 11:00:00,12.37,12.41,12.34,12.4,607600.0,10.244,10.2771,10.2191,10.2688,607600.0
2011-03-09 11:30:00,12.4,12.43,12.38,12.42,441200.0,10.2688,10.2937,10.2523,10.2854,441200.0
2011-03-09 12:00:00,12.43,12.44,12.37,12.38,622000.0,10.2937,10.302,10.244,10.2523,622000.0
2011-03-09 12:30:00,12.37,12.41,12.37,12.4,272800.0,10.244,10.2771,10.244,10.2688,272800.0
2011-03-09 13:00:00,12.4,12.42,12.38,12.41,404000.0,10.2688,10.2854,10.2523,10.2771,404000.0
2011-03-09 13:30:00,12.41,12.42,12.39,12.41,310800.0,10.2771,10.2854,10.2606,10.2771,310800.0
2011-03-09 14:00:00,12.41,12.46,12.41,12.44,432800.0,10.2771,10.3185,10.2771,10.302,432800.0
2011-03-09 14:30:00,12.44,12.45,12.42,12.45,688000.0,10.302,10.3102,10.2854,10.3102,688000.0
2011-03-09 15:00:00,12.44,12.45,12.4,12.4,437200.0,10.302,10.3102,10.2688,10.2688,437200.0
2011-03-09 15:30:00,12.4,12.42,12.38,12.4,1175600.0,10.2688,10.2854,10.2523,10.2688,1175600.0
2011-03-10 09:30:00,12.33,12.38,12.29,12.34,684800.0,10.2109,10.2523,10.1777,10.2191,684800.0
2011-03-10 10:00:00,12.34,12.4,12.31,12.39,708000.0,10.2191,10.2688,10.1943,10.2606,708000.0
2011-03-10 10:30:00,12.38,12.4,12.33,12.38,403600.0,10.2523,10.2688,10.2109,10.2523,403600.0
2011-03-10 11:00:00,12.38,12.44,12.37,12.42,484400.0,10.2523,10.302,10.244,10.2854,484400.0
2011-03-10 11:30:00,12.42,12.46,12.41,12.44,508000.0,10.2854,10.3185,10.2771,10.302,508000.0
2011-03-10 12:00:00,12.44,12.45,12.38,12.38,450000.0,10.302,10.3102,10.2523,10.2523,450000.0
2011-03-10 12:30:00,12.38,12.44,12.38,12.44,410400.0,10.2523,10.302,10.2523,10.302,410400.0
2011-03-10 13:00:00,12.44,12.47,12.42,12.42,447600.0,10.302,10.3268,10.2854,10.2854,447600.0
2011-03-10 13:30:00,12.42,12.42,12.36,12.38,609200.0,10.2854,10.2854,10.2357,10.2523,609200.0
2011-03-10 14:00:00,12.38,12.41,12.37,12.39,358000.0,10.2523,10.2771,10.244,10.2606,358000.0
2011-03-10 14:30:00,12.39,12.41,12.38,12.4,274800.0,10.2606,10.2771,10.2523,10.2688,274800.0
2011-03-10 15:00:00,12.4,12.4,12.35,12.35,382000.0,10.2688,10.2688,10.2274,10.2274,382000.0
2011-03-10 15:30:00,12.35,12.4,12.35,12.37,1541600.0,10.2274,10.2688,10.2274,10.244,1541600.0
2011-03-11 09:30:00,12.35,12.5,12.28,12.34,762000.0,10.2274,10.3517,10.1695,10.2191,762000.0
2011-03-11 10:00:00,12.34,12.44,12.31,12.41,628000.0,10.2191,10.302,10.1943,10.2771,628000.0
2011-03-11 10:30:00,12.4,12.41,12.36,12.39,460800.0,10.2688,10.2771,10.2357,10.2606,460800.0
2011-03-11 11:00:00,12.39,12.39,12.33,12.35,303200.0,10.2606,10.2606,10.2109,10.2274,303200.0
2011-03-11 11:30:00,12.36,12.43,12.35,12.4,428400.0,10.2357,10.2937,10.2274,10.2688,428400.0
2011-03-11 12:00:00,12.41,12.45,12.4,12.43,342800.0,10.2771,10.3102,10.2688,10.2937,342800.0
2011-03-11 12:30:00,12.43,12.44,12.4,12.43,135600.0,10.2937,10.302,10.2688,10.2937,135600.0
2011-03-11 13:00:00,12.43,12.43,12.4,12.4,167200.0,10.2937,10.2937,10.2688,10.2688,167200.0
2011-03-11 13:30:00,12.4,12.41,12.39,12.39,184800.0,10.2688,10.2771,10.2606,10.2606,184800.0
2011-03-11 14:00:00,12.4,12.44,12.39,12.43,253200.0,10.2688,10.302,10.2606,10.2937,253200.0
2011-03-11 14:30:00,12.43,12.44,12.42,12.44,274000.0,10.2937,10.302,10.2854,10.302,274000.0
2011-03-11 15:00:00,12.44,12.48,12.44,12.48,415200.0,10.302,10.3351,10.302,10.3351,415200.0
2011-03-11 15:30:00,12.48,12.49,12.44,12.45,1456400.0,10.3351,10.3434,10.302,10.3102,1456400.0
2011-03-14 09:30:00,12.41,12.48,12.4,12.44,952800.0,10.2771,10.3351,10.2688,10.302,952800.0
2011-03-14 10:00:00,12.45,12.47,12.39,12.4,749600.0,10.3102,10.3268,10.2606,10.2688,749600.0
2011-03-14 10:30:00,12.4,12.4,12.34,12.39,896800.0,10.2688,10.2688,10.2191,10.2606,896800.0
2011-03-14 11:00:00,12.38,12.41,12.34,12.36,569600.0,10.2523,10.2771,10.2191,10.2357,569600.0
2011-03-14 11:30:00,12.35,12.37,12.35,12.36,602800.0,10.2274,10.244,10.2274,10.2357,602800.0
2011-03-14 12:00:00,12.36,12.36,12.28,12.28,824400.0,10.2357,10.2357,10.1695,10.1695,824400.0
2011-03-14 12:30:00,12.28,12.34,12.28,12.34,892400.0,10.1695,10.2191,10.1695,10.2191,892400.0
2011-03-14 13:00:00,12.34,12.38,12.34,12.35,343200.0,10.2191,10.2523,10.2191,10.2274,343200.0
2011-03-14 13:30:00,12.35,12.36,12.33,12.33,364000.0,10.2274,10.2357,10.2109,10.2109,364000.0
2011-03-14 14:00:00,12.33,12.37,12.33,12.36,400800.0,10.2109,10.244,10.2109,10.2357,400800.0
2011-03-14 14:30:00,12.36,12.36,12.34,12.36,487600.0,10.2357,10.2357,10.2191,10.2357,487600.0
2011-03-14 15:00:00,12.36,12.36,12.32,12.33,650800.0,10.2357,10.2357,10.2026,10.2109,650800.0
2011-03-14 15:30:00,12.33,12.37,12.33,12.34,1658400.0,10.2109,10.244,10.2109,10.2191,1658400.0
2011-03-15 09:30:00,12.13,12.28,12.12,12.22,1488000.0,10.0452,10.1695,10.037,10.1198,1488000.0
2011-03-15 10:00:00,12.22,12.24,12.19,12.23,1783200.0,10.1198,10.1363,10.0949,10.1281,1783200.0
2011-03-15 10:30:00,12.23,12.3,12.22,12.27,1321600.0,10.1281,10.186,10.1198,10.1612,1321600.0
2011-03-15 11:00:00,12.27,12.3,12.23,12.29,893200.0,10.1612,10.186,10.1281,10.1777,893200.0
2011-03-15 11:30:00,12.29,12.32,12.27,12.31,961600.0,10.1777,10.2026,10.1612,10.1943,961600.0
2011-03-15 12:00:00,12.31,12.31,12.27,12.29,451200.0,10.1943,10.1943,10.1612,10.1777,451200.0
2011-03-15 12:30:00,12.29,12.29,12.22,12.26,472000.0,10.1777,10.1777,10.1198,10.1529,472000.0
2011-03-15 13:00:00,12.26,12.26,12.22,12.25,435200.0,10.1529,10.1529,10.1198,10.1446,435200.0
2011-03-15 13:30:00,12.25,12.28,12.24,12.25,1116000.0,10.1446,10.1695,10.1363,10.1446,1116000.0
2011-03-15 14:00:00,12.25,12.28,12.2,12.27,918000.0,10.1446,10.1695,10.1032,10.1612,918000.0
2011-03-15 14:30:00,12.27,12.29,12.25,12.26,606800.0,10.1612,10.1777,10.1446,10.1529,606800.0
2011-03-15 15:00:00,12.26,12.33,12.26,12.32,846400.0,10.1529,10.2109,10.1529,10.2026,846400.0
2011-03-15 15:30:00,12.32,12.35,12.26,12.27,2242000.0,10.2026,10.2274,10.1529,10.1612,2242000.0
2011-03-16 09:30:00,12.22,12.32,12.18,12.27,960800.0,10.1198,10.2026,10.0866,10.1612,960800.0
2011-03-16 10:00:00,12.27,12.3,12.27,12.29,821200.0,10.1612,10.186,10.1612,10.1777,821200.0
2011-03-16 10:30:00,12.29,12.31,12.25,12.25,869600.0,10.1777,10.1943,10.1446,10.1446,869600.0
2011-03-16 11:00:00,12.25,12.28,12.19,12.26,1564400.0,10.1446,10.1695,10.0949,10.1529,1564400.0
2011-03-16 11:30:00,12.26,12.29,12.24,12.28,1465200.0,10.1529,10.1777,10.1363,10.1695,1465200.0
2011-03-16 12:00:00,12.28,12.28,12.22,12.26,1319600.0,10.1695,10.1695,10.1198,10.1529,1319600.0
2011-03-16 12:30:00,12.26,12.27,12.24,12.25,672400.0,10.1529,10.1612,10.1363,10.1446,672400.0
2011-03-16 13:00:00,12.25,12.26,12.2,12.22,540000.0,10.1446,10.1529,10.1032,10.1198,540000.0
2011-03-16 13:30:00,12.22,12.22,12.18,12.18,495200.0,10.1198,10.1198,10.0866,10.0866,495200.0
2011-03-16 14:00:00,12.18,12.18,12.08,12.13,936800.0,10.0866,10.0866,10.0038,10.0452,936800.0
2011-03-16 14:30:00,12.12,12.2,12.11,12.18,658400.0,10.037,10.1032,10.0287,10.0866,658400.0
2011-03-16 15:00:00,12.18,12.21,12.15,12.17,702000.0,10.0866,10.1115,10.0618,10.0784,702000.0
2011-03-16 15:30:00,12.17,12.21,12.14,12.15,2010400.0,10.0784,10.1115,10.0535,10.0618,2010400.0
2011-03-17 09:30:00,12.29,12.34,12.2,12.26,895200.0,10.1777,10.2191,10.1032,10.1529,895200.0
2011-03-17 10:00:00,12.26,12.33,12.24,12.33,625600.0,10.1529,10.2109,10.1363,10.2109,625600.0
2011-03-17 10:30:00,12.33,12.33,12.24,12.25,401600.0,10.2109,10.2109,10.1363,10.1446,401600.0
2011-03-17 11:00:00,12.25,12.26,12.2,12.21,358800.0,10.1446,10.1529,10.1032,10.1115,358800.0
2011-03-17 11:30:00,12.2,12.24,12.2,12.23,416000.0,10.1032,10.1363,10.1032,10.1281,416000.0
2011-03-17 12:00:00,12.23,12.26,12.22,12.23,226800.0,10.1281,10.1529,10.1198,10.1281,226800.0
2011-03-17 12:30:00,12.23,12.26,12.23,12.25,227200.0,10.1281,10.1529,10.1281,10.1446,227200.0
2011-03-17 13:00:00,12.25,12.26,12.21,12.21,303600.0,10.1446,10.1529,10.1115,10.1115,303600.0
2011-03-17 13:30:00,12.21,12.22,12.16,12.2,584000.0,10.1115,10.1198,10.0701,10.1032,584000.0
2011-03-17 14:00:00,12.2,12.21,12.16,12.18,583200.0,10.1032,10.1115,10.0701,10.0866,583200.0
2011-03-17 14:30:00,12.18,12.21,12.17,12.18,558800.0,10.0866,10.1115,10.0784,10.0866,558800.0
2011-03-17 15:00:00,12.18,12.19,12.15,12.15,632800.0,10.0866,10.0949,10.0618,10.0618,632800.0
2011-03-17 15:30:00,12.15,12.19,12.14,12.16,1401200.0,10.0618,10.0949,10.0535,10.0701,1401200.0
2011-03-18 09:30:00,12.29,12.29,12.12,12.15,2275600.0,10.1777,10.1777,10.037,10.0618,2275600.0
2011-03-18 10:00:00,12.15,12.16,12.09,12.11,985600.0,10.0618,10.0701,10.0121,10.0287,985600.0
2011-03-18 10:30:00,12.11,12.17,12.09,12.15,1042000.0,10.0287,10.0784,10.0121,10.0618,1042000.0
2011-03-18 11:00:00,12.14,12.18,12.13,12.13,544000.0,10.0535,10.0866,10.0452,10.0452,544000.0
2011-03-18 11:30:00,12.13,12.15,12.11,12.14,337600.0,10.0452,10.0618,10.0287,10.0535,337600.0
2011-03-18 12:00:00,12.14,12.17,12.13,12.17,255200.0,10.0535,10.0784,10.0452,10.0784,255200.0
2011-03-18 12:30:00,12.17,12.17,12.13,12.13,282800.0,10.0784,10.0784,10.0452,10.0452,282800.0
2011-03-18 13:00:00,12.13,12.16,12.13,12.15,253600.0,10.0452,10.0701,10.0452,10.0618,253600.0
2011-03-18 13:30:00,12.15,12.17,12.13,12.13,310000.0,10.0618,10.0784,10.0452,10.0452,310000.0
2011-03-18 14:00:00,12.14,12.15,12.1,12.13,350400.0,10.0535,10.0618,10.0204,10.0452,350400.0
2011-03-18 14:30:00,12.13,12.14,12.06,12.08,642400.0,10.0452,10.0535,9.9873,10.0038,642400.0
2011-03-18 15:00:00,12.08,12.12,12.07,12.1,813200.0,10.0038,10.037,9.9956,10.0204,813200.0
2011-03-18 15:30:00,12.1,12.18,12.1,12.16,2752000.0,10.0204,10.0866,10.0204,10.0701,2752000.0
2011-03-21 09:30:00,12.26,12.28,12.15,12.18,858000.0,10.1529,10.1695,10.0618,10.0866,858000.0
2011-03-21 10:00:00,12.18,12.26,12.15,12.26,587600.0,10.0866,10.1529,10.0618,10.1529,587600.0
2011-03-21 10:30:00,12.26,12.3,12.25,12.28,640400.0,10.1529,10.186,10.1446,10.1695,640400.0
2011-03-21 11:00:00,12.28,12.31,12.26,12.27,542800.0,10.1695,10.1943,10.1529,10.1612,542800.0
2011-03-21 11:30:00,12.27,12.28,12.25,12.28,302000.0,10.1612,10.1695,10.1446,10.1695,302000.0
2011-03-21 12:00:00,12.28,12.29,12.27,12.28,374800.0,10.1695,10.1777,10.1612,10.1695,374800.0
2011-03-21 12:30:00,12.29,12.33,12.29,12.31,536800.0,10.1777,10.2109,10.1777,10.1943,536800.0
2011-03-21 13:00:00,12.31,12.33,12.3,12.31,473200.0,10.1943,10.2109,10.186,10.1943,473200.0
2011-03-21 13:30:00,12.31,12.33,12.3,12.32,296800.0,10.1943,10.2109,10.186,10.2026,296800.0
2011-03-21 14:00:00,12.32,12.33,12.31,12.32,594800.0,10.2026,10.2109,10.1943,10.2026,594800.0
2011-03-21 14:30:00,12.32,12.33,12.31,12.31,724000.0,10.2026,10.2109,10.1943,10.1943,724000.0
2011-03-21 15:00:00,12.31,12.33,12.3,12.31,574800.0,10.1943,10.2109,10.186,10.1943,574800.0
2011-03-21 15:30:00,12.31,12.33,12.3,12.31,1644000.0,10.1943,10.2109,10.186,10.1943,1644000.0
2011-03-22 09:30:00,12.34,12.37,12.29,12.33,1119200.0,10.2191,10.244,10.1777,10.2109,1119200.0
2011-03-22 10:00:00,12.33,12.39,12.33,12.36,701200.0,10.2109,10.2606,10.2109,10.2357,701200.0
2011-03-22 10:30:00,12.36,12.37,12.32,12.32,644800.0,10.2357,10.244,10.2026,10.2026,644800.0
2011-03-22 11:00:00,12.31,12.35,12.3,12.35,918000.0,10.1943,10.2274,10.186,10.2274,918000.0
2011-03-22 11:30:00,12.34,12.34,12.31,12.32,358000.0,10.2191,10.2191,10.1943,10.2026,358000.0
2011-03-22 12:00:00,12.32,12.32,12.3,12.3,580400.0,10.2026,10.2026,10.186,10.186,580400.0
2011-03-22 12:30:00,12.3,12.32,12.3,12.32,395600.0,10.186,10.2026,10.186,10.2026,395600.0
2011-03-22 13:00:00,12.32,12.32,12.31,12.31,386400.0,10.2026,10.2026,10.1943,10.1943,386400.0
2011-03-22 13:30:00,12.31,12.32,12.3,12.31,279600.0,10.1943,10.2026,10.186,10.1943,279600.0
2011-03-22 14:00:00,12.31,12.31,12.26,12.26,571200.0,10.1943,10.1943,10.1529,10.1529,571200.0
2011-03-22 14:30:00,12.26,12.29,12.26,12.26,721600.0,10.1529,10.1777,10.1529,10.1529,721600.0
2011-03-22 15:00:00,12.26,12.27,12.24,12.24,608800.0,10.1529,10.1612,10.1363,10.1363,608800.0
2011-03-22 15:30:00,12.24,12.26,12.21,12.21,1595600.0,10.1363,10.1529,10.1115,10.1115,1595600.0
2011-03-23 09:30:00,12.2,12.25,12.14,12.22,720800.0,10.1032,10.1446,10.0535,10.1198,720800.0
2011-03-23 10:00:00,12.22,12.22,12.15,12.2,628400.0,10.1198,10.1198,10.0618,10.1032,628400.0
2011-03-23 10:30:00,12.2,12.21,12.16,12.17,488000.0,10.1032,10.1115,10.0701,10.0784,488000.0
2011-03-23 11:00:00,12.17,12.22,12.17,12.21,468800.0,10.0784,10.1198,10.0784,10.1115,468800.0
2011-03-23 11:30:00,12.22,12.27,12.22,12.25,503200.0,10.1198,10.1612,10.1198,10.1446,503200.0
2011-03-23 12:00:00,12.25,12.34,12.25,12.31,573600.0,10.1446,10.2191,10.1446,10.1943,573600.0
2011-03-23 12:30:00,12.31,12.32,12.28,12.31,439600.0,10.1943,10.2026,10.1695,10.1943,439600.0
2011-03-23 13:00:00,12.31,12.33,12.3,12.32,240800.0,10.1943,10.2109,10.186,10.2026,240800.0
2011-03-23 13:30:00,12.32,12.37,12.31,12.37,385600.0,10.2026,10.244,10.1943,10.244,385600.0
2011-03-23 14:00:00,12.37,12.4,12.36,12.4,493200.0,10.244,10.2688,10.2357,10.2688,493200.0
2011-03-23 14:30:00,12.4,12.4,12.38,12.39,594000.0,10.2688,10.2688,10.2523,10.2606,594000.0
2011-03-23 15:00:00,12.39,12.42,12.38,12.4,852400.0,10.2606,10.2854,10.2523,10.2688,852400.0
2011-03-23 15:30:00,12.4,12.4,12.38,12.39,1871600.0,10.2688,10.2688,10.2523,10.2606,1871600.0
2011-03-24 09:30:00,12.42,12.5,12.42,12.47,1064800.0,10.2854,10.3517,10.2854,10.3268,1064800.0
2011-03-24 10:00:00,12.46,12.49,12.45,12.47,839200.0,10.3185,10.3434,10.3102,10.3268,839200.0
2011-03-24 10:30:00,12.46,12.49,12.43,12.47,686000.0,10.3185,10.3434,10.2937,10.3268,686000.0
2011-03-24 11:00:00,12.47,12.5,12.46,12.49,627200.0,10.3268,10.3517,10.3185,10.3434,627200.0
2011-03-24 11:30:00,12.49,12.53,12.47,12.53,784000.0,10.3434,10.3765,10.3268,10.3765,784000.0
2011-03-24 12:00:00,12.53,12.6,12.53,12.59,704400.0,10.3765,10.4345,10.3765,10.4262,704400.0
2011-03-24 12:30:00,12.59,12.59,12.54,12.57,571200.0,10.4262,10.4262,10.3848,10.4096,571200.0
2011-03-24 13:00:00,12.57,12.6,12.56,12.6,411600.0,10.4096,10.4345,10.4013,10.4345,411600.0
2011-03-24 13:30:00,12.6,12.61,12.57,12.6,870800.0,10.4345,10.4427,10.4096,10.4345,870800.0
2011-03-24 14:00:00,12.6,12.61,12.59,12.6,403200.0,10.4345,10.4427,10.4262,10.4345,403200.0
2011-03-24 14:30:00,12.6,12.61,12.59,12.61,494400.0,10.4345,10.4427,10.4262,10.4427,494400.0
2011-03-24 15:00:00,12.61,12.63,12.6,12.62,510800.0,10.4427,10.4593,10.4345,10.451,510800.0
2011-03-24 15:30:00,12.62,12.62,12.57,12.58,1268800.0,10.451,10.451,10.4096,10.4179,1268800.0
2011-03-25 09:30:00,12.57,12.59,12.53,12.57,783200.0,10.4096,10.4262,10.3765,10.4096,783200.0
2011-03-25 10:00:00,12.58,12.59,12.56,12.59,399600.0,10.4179,10.4262,10.4013,10.4262,399600.0
2011-03-25 10:30:00,12.58,12.62,12.58,12.62,547600.0,10.4179,10.451,10.4179,10.451,547600.0
2011-03-25 11:00:00,12.62,12.63,12.61,12.62,358800.0,10.451,10.4593,10.4427,10.451,358800.0
2011-03-25 11:30:00,12.63,12.63,12.61,12.63,278400.0,10.4593,10.4593,10.4427,10.4593,278400.0
2011-03-25 12:00:00,12.63,12.65,12.63,12.64,340400.0,10.4593,10.4759,10.4593,10.4676,340400.0
2011-03-25 12:30:00,12.64,12.64,12.63,12.63,246800.0,10.4676,10.4676,10.4593,10.4593,246800.0
2011-03-25 13:00:00,12.63,12.63,12.6,12.61,348000.0,10.4593,10.4593,10.4345,10.4427,348000.0
2011-03-25 13:30:00,12.61,12.62,12.57,12.58,379200.0,10.4427,10.451,10.4096,10.4179,379200.0
2011-03-25 14:00:00,12.58,12.58,12.55,12.56,395200.0,10.4179,10.4179,10.3931,10.4013,395200.0
2011-03-25 14:30:00,12.56,12.56,12.54,12.55,464000.0,10.4013,10.4013,10.3848,10.3931,464000.0
2011-03-25 15:00:00,12.55,12.56,12.54,12.56,480000.0,10.3931,10.4013,10.3848,10.4013,480000.0
2011-03-25 15:30:00,12.55,12.58,12.54,12.54,1277200.0,10.3931,10.4179,10.3848,10.3848,1277200.0
2011-03-28 09:30:00,12.53,12.56,12.5,12.53,820400.0,10.3765,10.4013,10.3517,10.3765,820400.0
2011-03-28 10:00:00,12.53,12.53,12.49,12.51,800400.0,10.3765,10.3765,10.3434,10.3599,800400.0
2011-03-28 10:30:00,12.51,12.51,12.45,12.47,462400.0,10.3599,10.3599,10.3102,10.3268,462400.0
2011-03-28 11:00:00,12.47,12.47,12.38,12.43,610000.0,10.3268,10.3268,10.2523,10.2937,610000.0
2011-03-28 11:30:00,12.43,12.43,12.36,12.4,506000.0,10.2937,10.2937,10.2357,10.2688,506000.0
2011-03-28 12:00:00,12.4,12.4,12.35,12.36,635600.0,10.2688,10.2688,10.2274,10.2357,635600.0
2011-03-28 12:30:00,12.36,12.39,12.36,12.37,358000.0,10.2357,10.2606,10.2357,10.244,358000.0
2011-03-28 13:00:00,12.37,12.39,12.33,12.33,498400.0,10.244,10.2606,10.2109,10.2109,498400.0
2011-03-28 13:30:00,12.33,12.35,12.31,12.33,379600.0,10.2109,10.2274,10.1943,10.2109,379600.0
2011-03-28 14:00:00,12.33,12.35,12.32,12.34,301600.0,10.2109,10.2274,10.2026,10.2191,301600.0
2011-03-28 14:30:00,12.34,12.38,12.34,12.36,609200.0,10.2191,10.2523,10.2191,10.2357,609200.0
2011-03-28 15:00:00,12.37,12.38,12.35,12.36,870800.0,10.244,10.2523,10.2274,10.2357,870800.0
2011-03-28 15:30:00,12.36,12.36,12.3,12.31,2550800.0,10.2357,10.2357,10.186,10.1943,2550800.0
2011-03-29 09:30:00,12.29,12.32,12.24,12.31,957600.0,10.1777,10.2026,10.1363,10.1943,957600.0
2011-03-29 10:00:00,12.3,12.33,12.29,12.31,578400.0,10.186,10.2109,10.1777,10.1943,578400.0
2011-03-29 10:30:00,12.31,12.32,12.29,12.3,429200.0,10.1943,10.2026,10.1777,10.186,429200.0
2011-03-29 11:00:00,12.3,12.35,12.3,12.35,350800.0,10.186,10.2274,10.186,10.2274,350800.0
2011-03-29 11:30:00,12.35,12.36,12.33,12.34,386000.0,10.2274,10.2357,10.2109,10.2191,386000.0
2011-03-29 12:00:00,12.34,12.35,12.33,12.33,298000.0,10.2191,10.2274,10.2109,10.2109,298000.0
2011-03-29 12:30:00,12.33,12.34,12.32,12.32,249200.0,10.2109,10.2191,10.2026,10.2026,249200.0
2011-03-29 13:00:00,12.32,12.35,12.31,12.35,350400.0,10.2026,10.2274,10.1943,10.2274,350400.0
2011-03-29 13:30:00,12.35,12.37,12.35,12.36,278800.0,10.2274,10.244,10.2274,10.2357,278800.0
2011-03-29 14:00:00,12.36,12.39,12.35,12.35,629200.0,10.2357,10.2606,10.2274,10.2274,629200.0
2011-03-29 14:30:00,12.36,12.38,12.36,12.37,515600.0,10.2357,10.2523,10.2357,10.244,515600.0
2011-03-29 15:00:00,12.37,12.38,12.35,12.36,485200.0,10.244,10.2523,10.2274,10.2357,485200.0
2011-03-29 15:30:00,12.36,12.38,12.35,12.37,1412800.0,10.2357,10.2523,10.2274,10.244,1412800.0
2011-03-30 09:30:00,12.42,12.43,12.38,12.4,698400.0,10.2854,10.2937,10.2523,10.2688,698400.0
2011-03-30 10:00:00,12.4,12.43,12.37,12.41,597600.0,10.2688,10.2937,10.244,10.2771,597600.0
2011-03-30 10:30:00,12.41,12.5,12.41,12.47,1063600.0,10.2771,10.3517,10.2771,10.3268,1063600.0
2011-03-30 11:00:00,12.47,12.47,12.42,12.44,427200.0,10.3268,10.3268,10.2854,10.302,427200.0
2011-03-30 11:30:00,12.44,12.48,12.43,12.47,314400.0,10.302,10.3351,10.2937,10.3268,314400.0
2011-03-30 12:00:00,12.47,12.53,12.47,12.52,539200.0,10.3268,10.3765,10.3268,10.3682,539200.0
2011-03-30 12:30:00,12.52,12.53,12.49,12.51,597600.0,10.3682,10.3765,10.3434,10.3599,597600.0
2011-03-30 13:00:00,12.51,12.56,12.51,12.55,393200.0,10.3599,10.4013,10.3599,10.3931,393200.0
2011-03-30 13:30:00,12.55,12.56,12.52,12.52,403600.0,10.3931,10.4013,10.3682,10.3682,403600.0
2011-03-30 14:00:00,12.52,12.54,12.51,12.54,443600.0,10.3682,10.3848,10.3599,10.3848,443600.0
2011-03-30 14:30:00,12.54,12.55,12.52,12.53,440000.0,10.3848,10.3931,10.3682,10.3765,440000.0
2011-03-30 15:00:00,12.53,12.55,12.52,12.54,624800.0,10.3765,10.3931,10.3682,10.3848,624800.0
2011-03-30 15:30:00,12.54,12.57,12.51,12.53,1859600.0,10.3848,10.4096,10.3599,10.3765,1859600.0
2011-03-31 09:30:00,12.49,12.56,12.33,12.35,940800.0,10.3434,10.4013,10.2109,10.2274,940800.0
2011-03-31 10:00:00,12.36,12.4,12.32,12.37,660800.0,10.2357,10.2688,10.2026,10.244,660800.0
2011-03-31 10:30:00,12.37,12.41,12.31,12.34,688800.0,10.244,10.2771,10.1943,10.2191,688800.0
2011-03-31 11:00:00,12.34,12.35,12.32,12.33,405200.0,10.2191,10.2274,10.2026,10.2109,405200.0
2011-03-31 11:30:00,12.33,12.37,12.31,12.36,292400.0,10.2109,10.244,10.1943,10.2357,292400.0
2011-03-31 12:00:00,12.36,12.39,12.36,12.37,260000.0,10.2357,10.2606,10.2357,10.244,260000.0
2011-03-31 12:30:00,12.37,12.38,12.34,12.34,381600.0,10.244,10.2523,10.2191,10.2191,381600.0
2011-03-31 13:00:00,12.34,12.35,12.34,12.35,189600.0,10.2191,10.2274,10.2191,10.2274,189600.0
2011-03-31 13:30:00,12.35,12.35,12.33,12.34,389600.0,10.2274,10.2274,10.2109,10.2191,389600.0
2011-03-31 14:00:00,12.34,12.37,12.31,12.36,452400.0,10.2191,10.244,10.1943,10.2357,452400.0
2011-03-31 14:30:00,12.36,12.38,12.35,12.37,511600.0,10.2357,10.2523,10.2274,10.244,511600.0
2011-03-31 15:00:00,12.37,12.39,12.36,12.38,823600.0,10.244,10.2606,10.2357,10.2523,823600.0
2011-03-31 15:30:00,12.38,12.45,12.37,12.43,4933200.0,10.2523,10.3102,10.244,10.2937,4933200.0
2011-04-01 09:30:00,12.48,12.49,12.37,12.42,781600.0,10.3351,10.3434,10.244,10.2854,781600.0
2011-04-01 10:00:00,12.42,12.47,12.41,12.47,784000.0,10.2854,10.3268,10.2771,10.3268,784000.0
2011-04-01 10:30:00,12.47,12.51,12.47,12.49,561600.0,10.3268,10.3599,10.3268,10.3434,561600.0
2011-04-01 11:00:00,12.49,12.5,12.46,12.46,655600.0,10.3434,10.3517,10.3185,10.3185,655600.0
2011-04-01 11:30:00,12.46,12.51,12.46,12.51,422400.0,10.3185,10.3599,10.3185,10.3599,422400.0
2011-04-01 12:00:00,12.51,12.51,12.48,12.5,383200.0,10.3599,10.3599,10.3351,10.3517,383200.0
2011-04-01 12:30:00,12.5,12.5,12.46,12.46,270400.0,10.3517,10.3517,10.3185,10.3185,270400.0
2011-04-01 13:00:00,12.46,12.47,12.45,12.46,203200.0,10.3185,10.3268,10.3102,10.3185,203200.0
2011-04-01 13:30:00,12.46,12.46,12.44,12.45,353600.0,10.3185,10.3185,10.302,10.3102,353600.0
2011-04-01 14:00:00,12.45,12.45,12.41,12.42,535600.0,10.3102,10.3102,10.2771,10.2854,535600.0
2011-04-01 14:30:00,12.42,12.42,12.37,12.4,631600.0,10.2854,10.2854,10.244,10.2688,631600.0
2011-04-01 15:00:00,12.4,12.4,12.35,12.37,1017600.0,10.2688,10.2688,10.2274,10.244,1017600.0
2011-04-01 15:30:00,12.37,12.4,12.37,12.38,2167200.0,10.244,10.2688,10.244,10.2523,2167200.0
2011-04-04 09:30:00,12.4,12.46,12.33,12.34,791600.0,10.2688,10.3185,10.2109,10.2191,791600.0
2011-04-04 10:00:00,12.34,12.37,12.33,12.35,439200.0,10.2191,10.244,10.2109,10.2274,439200.0
2011-04-04 10:30:00,12.35,12.38,12.35,12.35,482800.0,10.2274,10.2523,10.2274,10.2274,482800.0
2011-04-04 11:00:00,12.35,12.39,12.34,12.39,338000.0,10.2274,10.2606,10.2191,10.2606,338000.0
2011-04-04 11:30:00,12.38,12.4,12.38,12.38,222000.0,10.2523,10.2688,10.2523,10.2523,222000.0
2011-04-04 12:00:00,12.38,12.39,12.38,12.39,138800.0,10.2523,10.2606,10.2523,10.2606,138800.0
2011-04-04 12:30:00,12.39,12.4,12.38,12.4,283200.0,10.2606,10.2688,10.2523,10.2688,283200.0
2011-04-04 13:00:00,12.4,12.41,12.39,12.39,238000.0,10.2688,10.2771,10.2606,10.2606,238000.0
2011-04-04 13:30:00,12.39,12.41,12.37,12.38,451600.0,10.2606,10.2771,10.244,10.2523,451600.0
2011-04-04 14:00:00,12.38,12.4,12.38,12.39,458800.0,10.2523,10.2688,10.2523,10.2606,458800.0
2011-04-04 14:30:00,12.38,12.4,12.38,12.4,393200.0,10.2523,10.2688,10.2523,10.2688,393200.0
2011-04-04 15:00:00,12.4,12.41,12.37,12.4,818400.0,10.2688,10.2771,10.244,10.2688,818400.0
2011-04-04 15:30:00,12.4,12.41,12.38,12.4,1392000.0,10.2688,10.2771,10.2523,10.2688,1392000.0
2011-04-05 09:30:00,12.4,12.52,12.38,12.52,1196000.0,10.2688,10.3682,10.2523,10.3682,1196000.0
2011-04-05 10:00:00,12.52,12.72,12.49,12.71,1420000.0,10.3682,10.5338,10.3434,10.5256,1420000.0
2011-04-05 10:30:00,12.71,12.74,12.68,12.71,1895600.0,10.5256,10.5504,10.5007,10.5256,1895600.0
2011-04-05 11:00:00,12.71,12.72,12.66,12.68,2015600.0,10.5256,10.5338,10.4842,10.5007,2015600.0
2011-04-05 11:30:00,12.68,12.7,12.65,12.68,1325600.0,10.5007,10.5173,10.4759,10.5007,1325600.0
2011-04-05 12:00:00,12.68,12.71,12.67,12.71,572400.0,10.5007,10.5256,10.4924,10.5256,572400.0
2011-04-05 12:30:00,12.71,12.73,12.69,12.71,976800.0,10.5256,10.5421,10.509,10.5256,976800.0
2011-04-05 13:00:00,12.71,12.74,12.69,12.74,1315600.0,10.5256,10.5504,10.509,10.5504,1315600.0
2011-04-05 13:30:00,12.74,12.75,12.72,12.74,756400.0,10.5504,10.5587,10.5338,10.5504,756400.0
2011-04-05 14:00:00,12.74,12.75,12.71,12.74,1040400.0,10.5504,10.5587,10.5256,10.5504,1040400.0
2011-04-05 14:30:00,12.74,12.75,12.72,12.74,786000.0,10.5504,10.5587,10.5338,10.5504,786000.0
2011-04-05 15:00:00,12.74,12.75,12.72,12.74,1026800.0,10.5504,10.5587,10.5338,10.5504,1026800.0
2011-04-05 15:30:00,12.74,12.75,12.72,12.74,2871600.0,10.5504,10.5587,10.5338,10.5504,2871600.0
2011-04-06 09:30:00,12.75,12.85,12.74,12.79,1346800.0,10.5587,10.6415,10.5504,10.5918,1346800.0
2011-04-06 10:00:00,12.79,12.8,12.74,12.76,1623600.0,10.5918,10.6001,10.5504,10.567,1623600.0
2011-04-06 10:30:00,12.76,12.8,12.76,12.8,1056000.0,10.567,10.6001,10.567,10.6001,1056000.0
2011-04-06 11:00:00,12.8,12.8,12.7,12.74,926000.0,10.6001,10.6001,10.5173,10.5504,926000.0
2011-04-06 11:30:00,12.74,12.79,12.72,12.77,1871600.0,10.5504,10.5918,10.5338,10.5752,1871600.0
2011-04-06 12:00:00,12.77,12.79,12.77,12.77,1002000.0,10.5752,10.5918,10.5752,10.5752,1002000.0
2011-04-06 12:30:00,12.77,12.78,12.76,12.78,626000.0,10.5752,10.5835,10.567,10.5835,626000.0
2011-04-06 13:00:00,12.77,12.8,12.77,12.8,592000.0,10.5752,10.6001,10.5752,10.6001,592000.0
2011-04-06 13:30:00,12.8,12.83,12.79,12.83,488800.0,10.6001,10.6249,10.5918,10.6249,488800.0
2011-04-06 14:00:00,12.83,12.85,12.81,12.85,625200.0,10.6249,10.6415,10.6084,10.6415,625200.0
2011-04-06 14:30:00,12.85,12.9,12.84,12.88,894400.0,10.6415,10.6829,10.6332,10.6663,894400.0
2011-04-06 15:00:00,12.88,12.9,12.87,12.88,948400.0,10.6663,10.6829,10.6581,10.6663,948400.0
2011-04-06 15:30:00,12.88,12.9,12.87,12.9,2620400.0,10.6663,10.6829,10.6581,10.6829,2620400.0
2011-04-07 09:30:00,12.8,12.99,12.74,12.74,3059200.0,10.6001,10.7574,10.5504,10.5504,3059200.0
2011-04-07 10:00:00,12.74,12.78,12.73,12.74,1298800.0,10.5504,10.5835,10.5421,10.5504,1298800.0
2011-04-07 10:30:00,12.74,12.74,12.62,12.71,1146800.0,10.5504,10.5504,10.451,10.5256,1146800.0
2011-04-07 11:00:00,12.71,12.76,12.7,12.72,456000.0,10.5256,10.567,10.5173,10.5338,456000.0
2011-04-07 11:30:00,12.73,12.79,12.69,12.79,414400.0,10.5421,10.5918,10.509,10.5918,414400.0
2011-04-07 12:00:00,12.79,12.79,12.77,12.79,356000.0,10.5918,10.5918,10.5752,10.5918,356000.0
2011-04-07 12:30:00,12.78,12.82,12.76,12.8,474000.0,10.5835,10.6167,10.567,10.6001,474000.0
2011-04-07 13:00:00,12.8,12.81,12.75,12.76,279600.0,10.6001,10.6084,10.5587,10.567,279600.0
2011-04-07 13:30:00,12.75,12.76,12.7,12.72,568800.0,10.5587,10.567,10.5173,10.5338,568800.0
2011-04-07 14:00:00,12.72,12.75,12.72,12.74,611200.0,10.5338,10.5587,10.5338,10.5504,611200.0
2011-04-07 14:30:00,12.74,12.75,12.73,12.74,447200.0,10.5504,10.5587,10.5421,10.5504,447200.0
2011-04-07 15:00:00,12.74,12.79,12.72,12.78,749600.0,10.5504,10.5918,10.5338,10.5835,749600.0
2011-04-07 15:30:00,12.78,12.79,12.76,12.78,1985600.0,10.5835,10.5918,10.567,10.5835,1985600.0
2011-04-08 09:30:00,12.87,12.87,12.67,12.73,890800.0,10.6581,10.6581,10.4924,10.5421,890800.0
2011-04-08 10:00:00,12.73,12.76,12.65,12.66,704800.0,10.5421,10.567,10.4759,10.4842,704800.0
2011-04-08 10:30:00,12.66,12.67,12.62,12.62,580400.0,10.4842,10.4924,10.451,10.451,580400.0
2011-04-08 11:00:00,12.62,12.67,12.62,12.66,718400.0,10.451,10.4924,10.451,10.4842,718400.0
2011-04-08 11:30:00,12.67,12.71,12.67,12.71,440800.0,10.4924,10.5256,10.4924,10.5256,440800.0
2011-04-08 12:00:00,12.7,12.72,12.7,12.71,360000.0,10.5173,10.5338,10.5173,10.5256,360000.0
2011-04-08 12:30:00,12.71,12.72,12.68,12.68,568000.0,10.5256,10.5338,10.5007,10.5007,568000.0
2011-04-08 13:00:00,12.68,12.7,12.68,12.69,504000.0,10.5007,10.5173,10.5007,10.509,504000.0
2011-04-08 13:30:00,12.69,12.71,12.68,12.71,563200.0,10.509,10.5256,10.5007,10.5256,563200.0
2011-04-08 14:00:00,12.7,12.71,12.67,12.69,633200.0,10.5173,10.5256,10.4924,10.509,633200.0
2011-04-08 14:30:00,12.69,12.69,12.62,12.63,918400.0,10.509,10.509,10.451,10.4593,918400.0
2011-04-08 15:00:00,12.62,12.65,12.61,12.64,576800.0,10.451,10.4759,10.4427,10.4676,576800.0
2011-04-08 15:30:00,12.64,12.69,12.64,12.68,1543600.0,10.4676,10.509,10.4676,10.5007,1543600.0
2011-04-11 09:30:00,12.66,12.8,12.65,12.75,1395600.0,10.4842,10.6001,10.4759,10.5587,1395600.0
2011-04-11 10:00:00,12.75,12.77,12.72,12.74,521600.0,10.5587,10.5752,10.5338,10.5504,521600.0
2011-04-11 10:30:00,12.74,12.8,12.74,12.78,422000.0,10.5504,10.6001,10.5504,10.5835,422000.0
2011-04-11 11:00:00,12.78,12.81,12.77,12.79,310800.0,10.5835,10.6084,10.5752,10.5918,310800.0
2011-04-11 11:30:00,12.79,12.81,12.76,12.76,368800.0,10.5918,10.6084,10.567,10.567,368800.0
2011-04-11 12:00:00,12.76,12.78,12.74,12.78,358000.0,10.567,10.5835,10.5504,10.5835,358000.0
2011-04-11 12:30:00,12.78,12.78,12.74,12.74,219200.0,10.5835,10.5835,10.5504,10.5504,219200.0
2011-04-11 13:00:00,12.75,12.79,12.74,12.79,331200.0,10.5587,10.5918,10.5504,10.5918,331200.0
2011-04-11 13:30:00,12.78,12.79,12.74,12.78,408800.0,10.5835,10.5918,10.5504,10.5835,408800.0
2011-04-11 14:00:00,12.78,12.79,12.76,12.79,274800.0,10.5835,10.5918,10.567,10.5918,274800.0
2011-04-11 14:30:00,12.79,12.8,12.74,12.75,380400.0,10.5918,10.6001,10.5504,10.5587,380400.0
2011-04-11 15:00:00,12.75,12.77,12.73,12.76,553200.0,10.5587,10.5752,10.5421,10.567,553200.0
2011-04-11 15:30:00,12.76,12.78,12.74,12.78,936800.0,10.567,10.5835,10.5504,10.5835,936800.0
2011-04-12 09:30:00,12.67,12.89,12.67,12.76,1000400.0,10.4924,10.6746,10.4924,10.567,1000400.0
2011-04-12 10:00:00,12.76,12.83,12.73,12.83,627200.0,10.567,10.6249,10.5421,10.6249,627200.0
2011-04-12 10:30:00,12.83,12.84,12.74,12.75,547600.0,10.6249,10.6332,10.5504,10.5587,547600.0
2011-04-12 11:00:00,12.75,12.81,12.74,12.79,454400.0,10.5587,10.6084,10.5504,10.5918,454400.0
2011-04-12 11:30:00,12.79,12.8,12.76,12.77,402400.0,10.5918,10.6001,10.567,10.5752,402400.0
2011-04-12 12:00:00,12.77,12.81,12.76,12.8,724800.0,10.5752,10.6084,10.567,10.6001,724800.0
2011-04-12 12:30:00,12.8,12.81,12.78,12.8,336400.0,10.6001,10.6084,10.5835,10.6001,336400.0
2011-04-12 13:00:00,12.8,12.81,12.76,12.79,403600.0,10.6001,10.6084,10.567,10.5918,403600.0
2011-04-12 13:30:00,12.79,12.8,12.77,12.78,334400.0,10.5918,10.6001,10.5752,10.5835,334400.0
2011-04-12 14:00:00,12.78,12.81,12.78,12.81,302800.0,10.5835,10.6084,10.5835,10.6084,302800.0
2011-04-12 14:30:00,12.81,12.81,12.78,12.79,312800.0,10.6084,10.6084,10.5835,10.5918,312800.0
2011-04-12 15:00:00,12.8,12.8,12.75,12.76,617600.0,10.6001,10.6001,10.5587,10.567,617600.0
2011-04-12 15:30:00,12.76,12.78,12.74,12.77,1227200.0,10.567,10.5835,10.5504,10.5752,1227200.0
2011-04-13 09:30:00,12.78,12.88,12.75,12.76,566000.0,10.5835,10.6663,10.5587,10.567,566000.0
2011-04-13 10:00:00,12.76,12.79,12.7,12.79,449200.0,10.567,10.5918,10.5173,10.5918,449200.0
2011-04-13 10:30:00,12.78,12.79,12.76,12.78,312400.0,10.5835,10.5918,10.567,10.5835,312400.0
2011-04-13 11:00:00,12.78,12.78,12.7,12.71,366400.0,10.5835,10.5835,10.5173,10.5256,366400.0
2011-04-13 11:30:00,12.71,12.75,12.69,12.7,294800.0,10.5256,10.5587,10.509,10.5173,294800.0
2011-04-13 12:00:00,12.69,12.71,12.68,12.69,261200.0,10.509,10.5256,10.5007,10.509,261200.0
2011-04-13 12:30:00,12.69,12.71,12.66,12.7,355600.0,10.509,10.5256,10.4842,10.5173,355600.0
2011-04-13 13:00:00,12.7,12.73,12.69,12.71,201600.0,10.5173,10.5421,10.509,10.5256,201600.0
2011-04-13 13:30:00,12.71,12.71,12.69,12.7,362800.0,10.5256,10.5256,10.509,10.5173,362800.0
2011-04-13 14:00:00,12.7,12.75,12.7,12.74,357200.0,10.5173,10.5587,10.5173,10.5504,357200.0
2011-04-13 14:30:00,12.74,12.77,12.74,12.77,304800.0,10.5504,10.5752,10.5504,10.5752,304800.0
2011-04-13 15:00:00,12.77,12.84,12.77,12.8,535200.0,10.5752,10.6332,10.5752,10.6001,535200.0
2011-04-13 15:30:00,12.8,12.82,12.79,12.81,1413200.0,10.6001,10.6167,10.5918,10.6084,1413200.0
2011-04-14 09:30:00,12.74,12.76,12.63,12.65,739200.0,10.5504,10.567,10.4593,10.4759,739200.0
2011-04-14 10:00:00,12.65,12.67,12.62,12.67,1106800.0,10.4759,10.4924,10.451,10.4924,1106800.0
2011-04-14 10:30:00,12.67,12.69,12.65,12.67,396000.0,10.4924,10.509,10.4759,10.4924,396000.0
2011-04-14 11:00:00,12.67,12.72,12.67,12.7,413200.0,10.4924,10.5338,10.4924,10.5173,413200.0
2011-04-14 11:30:00,12.7,12.75,12.7,12.75,272800.0,10.5173,10.5587,10.5173,10.5587,272800.0
2011-04-14 12:00:00,12.75,12.78,12.74,12.75,237600.0,10.5587,10.5835,10.5504,10.5587,237600.0
2011-04-14 12:30:00,12.75,12.76,12.73,12.76,232400.0,10.5587,10.567,10.5421,10.567,232400.0
2011-04-14 13:00:00,12.76,12.77,12.74,12.76,261200.0,10.567,10.5752,10.5504,10.567,261200.0
2011-04-14 13:30:00,12.76,12.76,12.71,12.72,206400.0,10.567,10.567,10.5256,10.5338,206400.0
2011-04-14 14:00:00,12.72,12.76,12.72,12.74,238800.0,10.5338,10.567,10.5338,10.5504,238800.0
2011-04-14 14:30:00,12.74,12.76,12.73,12.74,252400.0,10.5504,10.567,10.5421,10.5504,252400.0
2011-04-14 15:00:00,12.74,12.79,12.74,12.78,454400.0,10.5504,10.5918,10.5504,10.5835,454400.0
2011-04-14 15:30:00,12.78,12.79,12.76,12.78,1190000.0,10.5835,10.5918,10.567,10.5835,1190000.0
2011-04-15 09:30:00,12.75,12.77,12.69,12.72,2122000.0,10.5587,10.5752,10.509,10.5338,2122000.0
2011-04-15 10:00:00,12.72,12.75,12.71,12.72,788400.0,10.5338,10.5587,10.5256,10.5338,788400.0
2011-04-15 10:30:00,12.72,12.78,12.71,12.77,901600.0,10.5338,10.5835,10.5256,10.5752,901600.0
2011-04-15 11:00:00,12.77,12.8,12.77,12.79,548800.0,10.5752,10.6001,10.5752,10.5918,548800.0
2011-04-15 11:30:00,12.79,12.82,12.79,12.81,268800.0,10.5918,10.6167,10.5918,10.6084,268800.0
2011-04-15 12:00:00,12.81,12.87,12.81,12.86,326400.0,10.6084,10.6581,10.6084,10.6498,326400.0
2011-04-15 12:30:00,12.86,12.88,12.85,12.87,280000.0,10.6498,10.6663,10.6415,10.6581,280000.0
2011-04-15 13:00:00,12.87,12.88,12.85,12.86,393200.0,10.6581,10.6663,10.6415,10.6498,393200.0
2011-04-15 13:30:00,12.86,12.89,12.85,12.89,540400.0,10.6498,10.6746,10.6415,10.6746,540400.0
2011-04-15 14:00:00,12.89,12.9,12.86,12.87,373600.0,10.6746,10.6829,10.6498,10.6581,373600.0
2011-04-15 14:30:00,12.87,12.88,12.85,12.86,343600.0,10.6581,10.6663,10.6415,10.6498,343600.0
2011-04-15 15:00:00,12.86,12.86,12.84,12.85,719200.0,10.6498,10.6498,10.6332,10.6415,719200.0
2011-04-15 15:30:00,12.85,12.86,12.82,12.86,1640000.0,10.6415,10.6498,10.6167,10.6498,1640000.0
2011-04-18 09:30:00,12.74,12.82,12.72,12.73,913200.0,10.5504,10.6167,10.5338,10.5421,913200.0
2011-04-18 10:00:00,12.72,12.77,12.67,12.76,800000.0,10.5338,10.5752,10.4924,10.567,800000.0
2011-04-18 10:30:00,12.77,12.83,12.76,12.79,568800.0,10.5752,10.6249,10.567,10.5918,568800.0
2011-04-18 11:00:00,12.78,12.81,12.76,12.79,934400.0,10.5835,10.6084,10.567,10.5918,934400.0
2011-04-18 11:30:00,12.79,12.84,12.78,12.83,729200.0,10.5918,10.6332,10.5835,10.6249,729200.0
2011-04-18 12:00:00,12.83,12.85,12.82,12.84,536800.0,10.6249,10.6415,10.6167,10.6332,536800.0
2011-04-18 12:30:00,12.84,12.86,12.84,12.86,810800.0,10.6332,10.6498,10.6332,10.6498,810800.0
2011-04-18 13:00:00,12.86,12.87,12.84,12.85,498000.0,10.6498,10.6581,10.6332,10.6415,498000.0
2011-04-18 13:30:00,12.85,12.89,12.85,12.89,542800.0,10.6415,10.6746,10.6415,10.6746,542800.0
2011-04-18 14:00:00,12.88,12.91,12.87,12.91,623600.0,10.6663,10.6912,10.6581,10.6912,623600.0
2011-04-18 14:30:00,12.91,12.95,12.9,12.94,845200.0,10.6912,10.7243,10.6829,10.716,845200.0
2011-04-18 15:00:00,12.94,12.95,12.9,12.92,784400.0,10.716,10.7243,10.6829,10.6995,784400.0
2011-04-18 15:30:00,12.92,12.94,12.88,12.93,1618000.0,10.6995,10.716,10.6663,10.7077,1618000.0
2011-04-19 09:30:00,12.93,12.97,12.9,12.96,990400.0,10.7077,10.7409,10.6829,10.7326,990400.0
2011-04-19 10:00:00,12.96,12.98,12.94,12.97,612800.0,10.7326,10.7492,10.716,10.7409,612800.0
2011-04-19 10:30:00,12.97,12.97,12.87,12.88,586800.0,10.7409,10.7409,10.6581,10.6663,586800.0
2011-04-19 11:00:00,12.87,12.88,12.84,12.85,1735600.0,10.6581,10.6663,10.6332,10.6415,1735600.0
2011-04-19 11:30:00,12.85,12.89,12.85,12.88,347600.0,10.6415,10.6746,10.6415,10.6663,347600.0
2011-04-19 12:00:00,12.88,12.9,12.87,12.9,271200.0,10.6663,10.6829,10.6581,10.6829,271200.0
2011-04-19 12:30:00,12.9,12.91,12.88,12.88,312000.0,10.6829,10.6912,10.6663,10.6663,312000.0
2011-04-19 13:00:00,12.88,12.93,12.88,12.92,297200.0,10.6663,10.7077,10.6663,10.6995,297200.0
2011-04-19 13:30:00,12.92,12.93,12.9,12.92,372000.0,10.6995,10.7077,10.6829,10.6995,372000.0
2011-04-19 14:00:00,12.92,12.94,12.92,12.92,252000.0,10.6995,10.716,10.6995,10.6995,252000.0
2011-04-19 14:30:00,12.92,12.94,12.91,12.92,318000.0,10.6995,10.716,10.6912,10.6995,318000.0
2011-04-19 15:00:00,12.92,12.95,12.92,12.94,1063600.0,10.6995,10.7243,10.6995,10.716,1063600.0
2011-04-19 15:30:00,12.94,12.95,12.92,12.94,1084400.0,10.716,10.7243,10.6995,10.716,1084400.0
2011-04-20 09:30:00,12.98,13.15,12.94,13.13,2113200.0,10.7492,10.8899,10.716,10.8734,2113200.0
2011-04-20 10:00:00,13.13,13.14,13.09,13.1,862000.0,10.8734,10.8817,10.8402,10.8485,862000.0
2011-04-20 10:30:00,13.1,13.1,13.04,13.06,819600.0,10.8485,10.8485,10.7988,10.8154,819600.0
2011-04-20 11:00:00,13.06,13.11,13.04,13.11,529600.0,10.8154,10.8568,10.7988,10.8568,529600.0
2011-04-20 11:30:00,13.11,13.12,13.09,13.11,389200.0,10.8568,10.8651,10.8402,10.8568,389200.0
2011-04-20 12:00:00,13.1,13.11,13.07,13.09,657200.0,10.8485,10.8568,10.8237,10.8402,657200.0
2011-04-20 12:30:00,13.09,13.09,13.04,13.05,333600.0,10.8402,10.8402,10.7988,10.8071,333600.0
2011-04-20 13:00:00,13.04,13.07,13.04,13.07,279200.0,10.7988,10.8237,10.7988,10.8237,279200.0
2011-04-20 13:30:00,13.06,13.07,13.05,13.07,302000.0,10.8154,10.8237,10.8071,10.8237,302000.0
2011-04-20 14:00:00,13.07,13.07,13.05,13.07,281600.0,10.8237,10.8237,10.8071,10.8237,281600.0
2011-04-20 14:30:00,13.07,13.09,13.07,13.08,347200.0,10.8237,10.8402,10.8237,10.832,347200.0
2011-04-20 15:00:00,13.08,13.1,13.07,13.1,622000.0,10.832,10.8485,10.8237,10.8485,622000.0
2011-04-20 15:30:00,13.1,13.11,13.07,13.09,1237200.0,10.8485,10.8568,10.8237,10.8402,1237200.0
2011-04-21 09:30:00,13.13,13.13,13.04,13.09,760000.0,10.8734,10.8734,10.7988,10.8402,760000.0
2011-04-21 10:00:00,13.09,13.12,13.07,13.11,473600.0,10.8402,10.8651,10.8237,10.8568,473600.0
2011-04-21 10:30:00,13.11,13.15,13.11,13.15,361600.0,10.8568,10.8899,10.8568,10.8899,361600.0
2011-04-21 11:00:00,13.15,13.15,13.12,13.13,264800.0,10.8899,10.8899,10.8651,10.8734,264800.0
2011-04-21 11:30:00,13.13,13.16,13.12,13.16,337200.0,10.8734,10.8982,10.8651,10.8982,337200.0
2011-04-21 12:00:00,13.15,13.16,13.14,13.16,204800.0,10.8899,10.8982,10.8817,10.8982,204800.0
2011-04-21 12:30:00,13.16,13.16,13.15,13.15,202800.0,10.8982,10.8982,10.8899,10.8899,202800.0
2011-04-21 13:00:00,13.15,13.16,13.15,13.15,117600.0,10.8899,10.8982,10.8899,10.8899,117600.0
2011-04-21 13:30:00,13.15,13.15,13.13,13.13,197600.0,10.8899,10.8899,10.8734,10.8734,197600.0
2011-04-21 14:00:00,13.13,13.14,13.13,13.13,237200.0,10.8734,10.8817,10.8734,10.8734,237200.0
2011-04-21 14:30:00,13.13,13.14,13.12,13.12,208400.0,10.8734,10.8817,10.8651,10.8651,208400.0
2011-04-21 15:00:00,13.12,13.13,13.11,13.11,281600.0,10.8651,10.8734,10.8568,10.8568,281600.0
2011-04-21 15:30:00,13.11,13.14,13.11,13.13,979600.0,10.8568,10.8817,10.8568,10.8734,979600.0
2011-04-25 09:30:00,13.11,13.11,13.07,13.11,524000.0,10.8568,10.8568,10.8237,10.8568,524000.0
2011-04-25 10:00:00,13.11,13.12,13.08,13.1,337200.0,10.8568,10.8651,10.832,10.8485,337200.0
2011-04-25 10:30:00,13.1,13.12,13.06,13.1,544400.0,10.8485,10.8651,10.8154,10.8485,544400.0
2011-04-25 11:00:00,13.1,13.1,13.05,13.1,276800.0,10.8485,10.8485,10.8071,10.8485,276800.0
2011-04-25 11:30:00,13.1,13.13,13.08,13.13,358400.0,10.8485,10.8734,10.832,10.8734,358400.0
2011-04-25 12:00:00,13.13,13.15,13.12,13.15,181200.0,10.8734,10.8899,10.8651,10.8899,181200.0
2011-04-25 12:30:00,13.15,13.17,13.14,13.17,238400.0,10.8899,10.9065,10.8817,10.9065,238400.0
2011-04-25 13:00:00,13.17,13.17,13.13,13.15,209600.0,10.9065,10.9065,10.8734,10.8899,209600.0
2011-04-25 13:30:00,13.15,13.17,13.15,13.16,372800.0,10.8899,10.9065,10.8899,10.8982,372800.0
2011-04-25 14:00:00,13.16,13.17,13.15,13.15,372400.0,10.8982,10.9065,10.8899,10.8899,372400.0
2011-04-25 14:30:00,13.15,13.15,13.13,13.13,312400.0,10.8899,10.8899,10.8734,10.8734,312400.0
2011-04-25 15:00:00,13.13,13.17,13.11,13.17,474000.0,10.8734,10.9065,10.8568,10.9065,474000.0
2011-04-25 15:30:00,13.16,13.17,13.14,13.16,755200.0,10.8982,10.9065,10.8817,10.8982,755200.0
2011-04-26 09:30:00,13.21,13.29,13.19,13.24,920800.0,10.9396,11.0059,10.9231,10.9645,920800.0
2011-04-26 10:00:00,13.24,13.31,13.24,13.3,566800.0,10.9645,11.0224,10.9645,11.0142,566800.0
2011-04-26 10:30:00,13.3,13.34,13.3,13.34,723200.0,11.0142,11.0473,11.0142,11.0473,723200.0
2011-04-26 11:00:00,13.33,13.33,13.3,13.31,494000.0,11.039,11.039,11.0142,11.0224,494000.0
2011-04-26 11:30:00,13.31,13.37,13.31,13.36,318000.0,11.0224,11.0721,11.0224,11.0638,318000.0
2011-04-26 12:00:00,13.36,13.4,13.36,13.38,460800.0,11.0638,11.097,11.0638,11.0804,460800.0
2011-04-26 12:30:00,13.38,13.39,13.37,13.37,352800.0,11.0804,11.0887,11.0721,11.0721,352800.0
2011-04-26 13:00:00,13.37,13.37,13.31,13.31,305600.0,11.0721,11.0721,11.0224,11.0224,305600.0
2011-04-26 13:30:00,13.31,13.33,13.29,13.32,285200.0,11.0224,11.039,11.0059,11.0307,285200.0
2011-04-26 14:00:00,13.32,13.35,13.31,13.33,416400.0,11.0307,11.0556,11.0224,11.039,416400.0
2011-04-26 14:30:00,13.33,13.35,13.32,13.34,332400.0,11.039,11.0556,11.0307,11.0473,332400.0
2011-04-26 15:00:00,13.34,13.34,13.29,13.29,726400.0,11.0473,11.0473,11.0059,11.0059,726400.0
2011-04-26 15:30:00,13.29,13.31,13.28,13.29,1572800.0,11.0059,11.0224,10.9976,11.0059,1572800.0
2011-04-27 09:30:00,13.28,13.34,13.27,13.31,972800.0,10.9976,11.0473,10.9893,11.0224,972800.0
2011-04-27 10:00:00,13.31,13.33,13.29,13.3,972400.0,11.0224,11.039,11.0059,11.0142,972400.0
2011-04-27 10:30:00,13.3,13.31,13.28,13.3,648800.0,11.0142,11.0224,10.9976,11.0142,648800.0
2011-04-27 11:00:00,13.3,13.3,13.26,13.26,444800.0,11.0142,11.0142,10.981,10.981,444800.0
2011-04-27 11:30:00,13.26,13.28,13.25,13.25,322000.0,10.981,10.9976,10.9728,10.9728,322000.0
2011-04-27 12:00:00,13.26,13.26,13.22,13.22,310800.0,10.981,10.981,10.9479,10.9479,310800.0
2011-04-27 12:30:00,13.23,13.3,13.22,13.29,426800.0,10.9562,11.0142,10.9479,11.0059,426800.0
2011-04-27 13:00:00,13.29,13.3,13.25,13.25,342800.0,11.0059,11.0142,10.9728,10.9728,342800.0
2011-04-27 13:30:00,13.25,13.26,13.24,13.25,308800.0,10.9728,10.981,10.9645,10.9728,308800.0
2011-04-27 14:00:00,13.25,13.26,13.22,13.22,438000.0,10.9728,10.981,10.9479,10.9479,438000.0
2011-04-27 14:30:00,13.22,13.26,13.22,13.26,504000.0,10.9479,10.981,10.9479,10.981,504000.0
2011-04-27 15:00:00,13.26,13.3,13.25,13.3,697600.0,10.981,11.0142,10.9728,11.0142,697600.0
2011-04-27 15:30:00,13.3,13.37,13.3,13.33,1690000.0,11.0142,11.0721,11.0142,11.039,1690000.0
2011-04-28 09:30:00,13.28,13.3,13.22,13.3,804000.0,10.9976,11.0142,10.9479,11.0142,804000.0
2011-04-28 10:00:00,13.3,13.32,13.29,13.31,1254400.0,11.0142,11.0307,11.0059,11.0224,1254400.0
2011-04-28 10:30:00,13.31,13.38,13.31,13.37,401200.0,11.0224,11.0804,11.0224,11.0721,401200.0
2011-04-28 11:00:00,13.38,13.4,13.37,13.39,431200.0,11.0804,11.097,11.0721,11.0887,431200.0
2011-04-28 11:30:00,13.4,13.4,13.36,13.37,304800.0,11.097,11.097,11.0638,11.0721,304800.0
2011-04-28 12:00:00,13.37,13.38,13.35,13.37,321200.0,11.0721,11.0804,11.0556,11.0721,321200.0
2011-04-28 12:30:00,13.37,13.39,13.36,13.38,310000.0,11.0721,11.0887,11.0638,11.0804,310000.0
2011-04-28 13:00:00,13.38,13.38,13.34,13.35,313200.0,11.0804,11.0804,11.0473,11.0556,313200.0
2011-04-28 13:30:00,13.36,13.4,13.35,13.39,617600.0,11.0638,11.097,11.0556,11.0887,617600.0
2011-04-28 14:00:00,13.39,13.41,13.39,13.39,408800.0,11.0887,11.1053,11.0887,11.0887,408800.0
2011-04-28 14:30:00,13.4,13.41,13.38,13.41,316800.0,11.097,11.1053,11.0804,11.1053,316800.0
2011-04-28 15:00:00,13.41,13.43,13.4,13.41,531200.0,11.1053,11.1218,11.097,11.1053,531200.0
2011-04-28 15:30:00,13.41,13.44,13.4,13.42,1358000.0,11.1053,11.1301,11.097,11.1135,1358000.0
2011-04-29 09:30:00,13.42,13.46,13.38,13.4,1037200.0,11.1135,11.1467,11.0804,11.097,1037200.0
2011-04-29 10:00:00,13.4,13.47,13.4,13.47,1451200.0,11.097,11.1549,11.097,11.1549,1451200.0
2011-04-29 10:30:00,13.46,13.46,13.42,13.44,803600.0,11.1467,11.1467,11.1135,11.1301,803600.0
2011-04-29 11:00:00,13.44,13.44,13.4,13.41,513600.0,11.1301,11.1301,11.097,11.1053,513600.0
2011-04-29 11:30:00,13.41,13.47,13.4,13.43,401200.0,11.1053,11.1549,11.097,11.1218,401200.0
2011-04-29 12:00:00,13.43,13.49,13.42,13.49,258800.0,11.1218,11.1715,11.1135,11.1715,258800.0
2011-04-29 12:30:00,13.49,13.5,13.45,13.46,1049200.0,11.1715,11.1798,11.1384,11.1467,1049200.0
2011-04-29 13:00:00,13.46,13.46,13.46,13.46,231600.0,11.1467,11.1467,11.1467,11.1467,231600.0
2011-04-29 13:30:00,13.46,13.47,13.45,13.46,518000.0,11.1467,11.1549,11.1384,11.1467,518000.0
2011-04-29 14:00:00,13.46,13.47,13.45,13.45,470800.0,11.1467,11.1549,11.1384,11.1384,470800.0
2011-04-29 14:30:00,13.45,13.47,13.43,13.43,514000.0,11.1384,11.1549,11.1218,11.1218,514000.0
2011-04-29 15:00:00,13.43,13.43,13.39,13.4,1181200.0,11.1218,11.1218,11.0887,11.097,1181200.0
2011-04-29 15:30:00,13.4,13.42,13.4,13.4,1673200.0,11.097,11.1135,11.097,11.097,1673200.0
2011-05-02 09:30:00,13.43,13.47,13.32,13.35,595200.0,11.1218,11.1549,11.0307,11.0556,595200.0
2011-05-02 10:00:00,13.35,13.36,13.29,13.31,751200.0,11.0556,11.0638,11.0059,11.0224,751200.0
2011-05-02 10:30:00,13.31,13.36,13.3,13.35,480000.0,11.0224,11.0638,11.0142,11.0556,480000.0
2011-05-02 11:00:00,13.35,13.35,13.32,13.32,415600.0,11.0556,11.0556,11.0307,11.0307,415600.0
2011-05-02 11:30:00,13.32,13.34,13.3,13.32,618800.0,11.0307,11.0473,11.0142,11.0307,618800.0
2011-05-02 12:00:00,13.32,13.33,13.27,13.27,380800.0,11.0307,11.039,10.9893,10.9893,380800.0
2011-05-02 12:30:00,13.27,13.28,13.25,13.28,416000.0,10.9893,10.9976,10.9728,10.9976,416000.0
2011-05-02 13:00:00,13.28,13.35,13.28,13.34,303600.0,10.9976,11.0556,10.9976,11.0473,303600.0
2011-05-02 13:30:00,13.34,13.36,13.33,13.35,224800.0,11.0473,11.0638,11.039,11.0556,224800.0
2011-05-02 14:00:00,13.35,13.38,13.35,13.37,393600.0,11.0556,11.0804,11.0556,11.0721,393600.0
2011-05-02 14:30:00,13.37,13.37,13.34,13.35,273600.0,11.0721,11.0721,11.0473,11.0556,273600.0
2011-05-02 15:00:00,13.35,13.37,13.34,13.34,674000.0,11.0556,11.0721,11.0473,11.0473,674000.0
2011-05-02 15:30:00,13.34,13.34,13.31,13.33,1370800.0,11.0473,11.0473,11.0224,11.039,1370800.0
2011-05-03 09:30:00,13.31,13.47,13.28,13.44,486800.0,11.0224,11.1549,10.9976,11.1301,486800.0
2011-05-03 10:00:00,13.45,13.46,13.36,13.36,729200.0,11.1384,11.1467,11.0638,11.0638,729200.0
2011-05-03 10:30:00,13.36,13.37,13.32,13.34,398400.0,11.0638,11.0721,11.0307,11.0473,398400.0
2011-05-03 11:00:00,13.34,13.37,13.31,13.34,455600.0,11.0473,11.0721,11.0224,11.0473,455600.0
2011-05-03 11:30:00,13.34,13.36,13.33,13.35,246800.0,11.0473,11.0638,11.039,11.0556,246800.0
2011-05-03 12:00:00,13.35,13.37,13.35,13.36,250000.0,11.0556,11.0721,11.0556,11.0638,250000.0
2011-05-03 12:30:00,13.36,13.39,13.35,13.38,829200.0,11.0638,11.0887,11.0556,11.0804,829200.0
2011-05-03 13:00:00,13.38,13.4,13.37,13.38,535600.0,11.0804,11.097,11.0721,11.0804,535600.0
2011-05-03 13:30:00,13.38,13.4,13.37,13.39,658000.0,11.0804,11.097,11.0721,11.0887,658000.0
2011-05-03 14:00:00,13.39,13.4,13.36,13.38,719200.0,11.0887,11.097,11.0638,11.0804,719200.0
2011-05-03 14:30:00,13.38,13.4,13.37,13.38,664400.0,11.0804,11.097,11.0721,11.0804,664400.0
2011-05-03 15:00:00,13.38,13.38,13.34,13.34,1514800.0,11.0804,11.0804,11.0473,11.0473,1514800.0
2011-05-03 15:30:00,13.34,13.35,13.29,13.3,3833200.0,11.0473,11.0556,11.0059,11.0142,3833200.0
2011-05-04 09:30:00,13.31,13.47,13.31,13.4,961200.0,11.0224,11.1549,11.0224,11.097,961200.0
2011-05-04 10:00:00,13.4,13.43,13.32,13.32,926000.0,11.097,11.1218,11.0307,11.0307,926000.0
2011-05-04 10:30:00,13.33,13.35,13.29,13.33,690400.0,11.039,11.0556,11.0059,11.039,690400.0
2011-05-04 11:00:00,13.33,13.33,13.25,13.3,578000.0,11.039,11.039,10.9728,11.0142,578000.0
2011-05-04 11:30:00,13.29,13.3,13.26,13.28,595600.0,11.0059,11.0142,10.981,10.9976,595600.0
2011-05-04 12:00:00,13.28,13.3,13.26,13.28,664400.0,10.9976,11.0142,10.981,10.9976,664400.0
2011-05-04 12:30:00,13.28,13.3,13.27,13.28,504400.0,10.9976,11.0142,10.9893,10.9976,504400.0
2011-05-04 13:00:00,13.27,13.33,13.27,13.3,635200.0,10.9893,11.039,10.9893,11.0142,635200.0
2011-05-04 13:30:00,13.3,13.31,13.29,13.31,706000.0,11.0142,11.0224,11.0059,11.0224,706000.0
2011-05-04 14:00:00,13.31,13.33,13.29,13.31,965200.0,11.0224,11.039,11.0059,11.0224,965200.0
2011-05-04 14:30:00,13.31,13.38,13.31,13.35,1232400.0,11.0224,11.0804,11.0224,11.0556,1232400.0
2011-05-04 15:00:00,13.35,13.36,13.32,13.36,802400.0,11.0556,11.0638,11.0307,11.0638,802400.0
2011-05-04 15:30:00,13.36,13.36,13.31,13.31,1583200.0,11.0638,11.0638,11.0224,11.0224,1583200.0
2011-05-05 09:30:00,13.07,13.3,13.06,13.22,3982400.0,10.8237,11.0142,10.8154,10.9479,3982400.0
2011-05-05 10:00:00,13.22,13.25,13.09,13.1,2452000.0,10.9479,10.9728,10.8402,10.8485,2452000.0
2011-05-05 10:30:00,13.1,13.18,13.09,13.17,1498400.0,10.8485,10.9148,10.8402,10.9065,1498400.0
2011-05-05 11:00:00,13.17,13.19,13.12,13.18,927600.0,10.9065,10.9231,10.8651,10.9148,927600.0
2011-05-05 11:30:00,13.18,13.29,13.18,13.27,1016800.0,10.9148,11.0059,10.9148,10.9893,1016800.0
2011-05-05 12:00:00,13.27,13.36,13.27,13.36,685600.0,10.9893,11.0638,10.9893,11.0638,685600.0
2011-05-05 12:30:00,13.35,13.38,13.33,13.37,846400.0,11.0556,11.0804,11.039,11.0721,846400.0
2011-05-05 13:00:00,13.37,13.42,13.37,13.42,641600.0,11.0721,11.1135,11.0721,11.1135,641600.0
2011-05-05 13:30:00,13.42,13.42,13.35,13.38,1366400.0,11.1135,11.1135,11.0556,11.0804,1366400.0
2011-05-05 14:00:00,13.38,13.38,13.35,13.38,721200.0,11.0804,11.0804,11.0556,11.0804,721200.0
2011-05-05 14:30:00,13.38,13.38,13.36,13.37,1366000.0,11.0804,11.0804,11.0638,11.0721,1366000.0
2011-05-05 15:00:00,13.37,13.37,13.27,13.27,1869600.0,11.0721,11.0721,10.9893,10.9893,1869600.0
2011-05-05 15:30:00,13.27,13.37,13.26,13.33,3046000.0,10.9893,11.0721,10.981,11.039,3046000.0
2011-05-06 09:30:00,13.41,13.46,13.38,13.4,1105200.0,11.1053,11.1467,11.0804,11.097,1105200.0
2011-05-06 10:00:00,13.4,13.41,13.29,13.31,731600.0,11.097,11.1053,11.0059,11.0224,731600.0
2011-05-06 10:30:00,13.31,13.34,13.29,13.3,872400.0,11.0224,11.0473,11.0059,11.0142,872400.0
2011-05-06 11:00:00,13.3,13.41,13.3,13.36,670000.0,11.0142,11.1053,11.0142,11.0638,670000.0
2011-05-06 11:30:00,13.36,13.37,13.33,13.35,718400.0,11.0638,11.0721,11.039,11.0556,718400.0
2011-05-06 12:00:00,13.35,13.35,13.31,13.32,954800.0,11.0556,11.0556,11.0224,11.0307,954800.0
2011-05-06 12:30:00,13.32,13.33,13.26,13.27,738000.0,11.0307,11.039,10.981,10.9893,738000.0
2011-05-06 13:00:00,13.27,13.31,13.24,13.24,677600.0,10.9893,11.0224,10.9645,10.9645,677600.0
2011-05-06 13:30:00,13.24,13.25,13.17,13.17,1122400.0,10.9645,10.9728,10.9065,10.9065,1122400.0
2011-05-06 14:00:00,13.17,13.21,13.17,13.18,805600.0,10.9065,10.9396,10.9065,10.9148,805600.0
2011-05-06 14:30:00,13.18,13.21,13.17,13.2,709200.0,10.9148,10.9396,10.9065,10.9313,709200.0
2011-05-06 15:00:00,13.19,13.22,13.16,13.17,947600.0,10.9231,10.9479,10.8982,10.9065,947600.0
2011-05-06 15:30:00,13.17,13.21,13.16,13.18,1928400.0,10.9065,10.9396,10.8982,10.9148,1928400.0
2011-05-09 09:30:00,13.18,13.27,13.15,13.23,610400.0,10.9148,10.9893,10.8899,10.9562,610400.0
2011-05-09 10:00:00,13.23,13.3,13.22,13.27,574000.0,10.9562,11.0142,10.9479,10.9893,574000.0
2011-05-09 10:30:00,13.27,13.28,13.19,13.21,509200.0,10.9893,10.9976,10.9231,10.9396,509200.0
2011-05-09 11:00:00,13.21,13.25,13.21,13.22,441600.0,10.9396,10.9728,10.9396,10.9479,441600.0
2011-05-09 11:30:00,13.22,13.25,13.21,13.25,318400.0,10.9479,10.9728,10.9396,10.9728,318400.0
2011-05-09 12:00:00,13.25,13.35,13.24,13.32,510000.0,10.9728,11.0556,10.9645,11.0307,510000.0
2011-05-09 12:30:00,13.33,13.34,13.31,13.33,314400.0,11.039,11.0473,11.0224,11.039,314400.0
2011-05-09 13:00:00,13.32,13.34,13.3,13.31,380400.0,11.0307,11.0473,11.0142,11.0224,380400.0
2011-05-09 13:30:00,13.31,13.36,13.3,13.35,483600.0,11.0224,11.0638,11.0142,11.0556,483600.0
2011-05-09 14:00:00,13.35,13.36,13.32,13.33,437600.0,11.0556,11.0638,11.0307,11.039,437600.0
2011-05-09 14:30:00,13.33,13.36,13.32,13.33,643200.0,11.039,11.0638,11.0307,11.039,643200.0
2011-05-09 15:00:00,13.33,13.36,13.33,13.34,640000.0,11.039,11.0638,11.039,11.0473,640000.0
2011-05-09 15:30:00,13.34,13.35,13.27,13.28,2043600.0,11.0473,11.0556,10.9893,10.9976,2043600.0
2011-05-10 09:30:00,13.24,13.32,13.24,13.31,912000.0,11.0034,11.0699,11.0034,11.0616,912000.0
2011-05-10 10:00:00,13.31,13.31,13.28,13.29,1076800.0,11.0616,11.0616,11.0366,11.0449,1076800.0
2011-05-10 10:30:00,13.29,13.3,13.29,13.29,661600.0,11.0449,11.0533,11.0449,11.0449,661600.0
2011-05-10 11:00:00,13.3,13.3,13.27,13.28,538800.0,11.0533,11.0533,11.0283,11.0366,538800.0
2011-05-10 11:30:00,13.28,13.29,13.26,13.28,682000.0,11.0366,11.0449,11.02,11.0366,682000.0
2011-05-10 12:00:00,13.28,13.3,13.27,13.28,405200.0,11.0366,11.0533,11.0283,11.0366,405200.0
2011-05-10 12:30:00,13.28,13.32,13.28,13.32,452000.0,11.0366,11.0699,11.0366,11.0699,452000.0
2011-05-10 13:00:00,13.32,13.34,13.31,13.34,299200.0,11.0699,11.0865,11.0616,11.0865,299200.0
2011-05-10 13:30:00,13.34,13.36,13.34,13.36,359200.0,11.0865,11.1031,11.0865,11.1031,359200.0
2011-05-10 14:00:00,13.36,13.37,13.35,13.36,434000.0,11.1031,11.1114,11.0948,11.1031,434000.0
2011-05-10 14:30:00,13.36,13.4,13.36,13.39,528400.0,11.1031,11.1364,11.1031,11.128,528400.0
2011-05-10 15:00:00,13.39,13.44,13.39,13.44,912800.0,11.128,11.1696,11.128,11.1696,912800.0
2011-05-10 15:30:00,13.44,13.44,13.38,13.38,2244400.0,11.1696,11.1696,11.1197,11.1197,2244400.0
2011-05-11 09:30:00,13.37,13.47,13.34,13.42,846800.0,11.1114,11.1945,11.0865,11.153,846800.0
2011-05-11 10:00:00,13.42,13.42,13.34,13.39,624800.0,11.153,11.153,11.0865,11.128,624800.0
2011-05-11 10:30:00,13.39,13.4,13.36,13.38,421600.0,11.128,11.1364,11.1031,11.1197,421600.0
2011-05-11 11:00:00,13.39,13.43,13.38,13.42,387600.0,11.128,11.1613,11.1197,11.153,387600.0
2011-05-11 11:30:00,13.41,13.43,13.38,13.38,385600.0,11.1447,11.1613,11.1197,11.1197,385600.0
2011-05-11 12:00:00,13.38,13.38,13.26,13.3,683600.0,11.1197,11.1197,11.02,11.0533,683600.0
2011-05-11 12:30:00,13.3,13.35,13.29,13.33,602800.0,11.0533,11.0948,11.0449,11.0782,602800.0
2011-05-11 13:00:00,13.33,13.34,13.31,13.31,340800.0,11.0782,11.0865,11.0616,11.0616,340800.0
2011-05-11 13:30:00,13.31,13.33,13.29,13.33,410400.0,11.0616,11.0782,11.0449,11.0782,410400.0
2011-05-11 14:00:00,13.33,13.34,13.3,13.31,391600.0,11.0782,11.0865,11.0533,11.0616,391600.0
2011-05-11 14:30:00,13.31,13.35,13.31,13.34,420800.0,11.0616,11.0948,11.0616,11.0865,420800.0
2011-05-11 15:00:00,13.33,13.38,13.33,13.37,478400.0,11.0782,11.1197,11.0782,11.1114,478400.0
2011-05-11 15:30:00,13.37,13.37,13.32,13.35,1370000.0,11.1114,11.1114,11.0699,11.0948,1370000.0
2011-05-12 09:30:00,13.47,13.5,13.32,13.5,1735600.0,11.1945,11.2195,11.0699,11.2195,1735600.0
2011-05-12 10:00:00,13.5,13.55,13.41,13.53,1525200.0,11.2195,11.261,11.1447,11.2444,1525200.0
2011-05-12 10:30:00,13.52,13.53,13.46,13.48,824000.0,11.2361,11.2444,11.1862,11.2028,824000.0
2011-05-12 11:00:00,13.48,13.52,13.44,13.5,854800.0,11.2028,11.2361,11.1696,11.2195,854800.0
2011-05-12 11:30:00,13.5,13.53,13.49,13.51,589600.0,11.2195,11.2444,11.2112,11.2278,589600.0
2011-05-12 12:00:00,13.51,13.54,13.51,13.52,472000.0,11.2278,11.2527,11.2278,11.2361,472000.0
2011-05-12 12:30:00,13.52,13.55,13.51,13.54,562400.0,11.2361,11.261,11.2278,11.2527,562400.0
2011-05-12 13:00:00,13.55,13.63,13.54,13.61,1224000.0,11.261,11.3275,11.2527,11.3109,1224000.0
2011-05-12 13:30:00,13.61,13.66,13.61,13.65,661600.0,11.3109,11.3524,11.3109,11.3441,661600.0
2011-05-12 14:00:00,13.65,13.66,13.62,13.64,662800.0,11.3441,11.3524,11.3192,11.3358,662800.0
2011-05-12 14:30:00,13.63,13.65,13.62,13.63,676400.0,11.3275,11.3441,11.3192,11.3275,676400.0
2011-05-12 15:00:00,13.63,13.66,13.61,13.65,760000.0,11.3275,11.3524,11.3109,11.3441,760000.0
2011-05-12 15:30:00,13.65,13.68,13.65,13.67,2018400.0,11.3441,11.3691,11.3441,11.3607,2018400.0
2011-05-13 09:30:00,13.7,13.74,13.63,13.67,1116800.0,11.3857,11.4189,11.3275,11.3607,1116800.0
2011-05-13 10:00:00,13.67,13.69,13.63,13.66,908400.0,11.3607,11.3774,11.3275,11.3524,908400.0
2011-05-13 10:30:00,13.66,13.71,13.65,13.66,586800.0,11.3524,11.394,11.3441,11.3524,586800.0
2011-05-13 11:00:00,13.66,13.66,13.61,13.63,539200.0,11.3524,11.3524,11.3109,11.3275,539200.0
2011-05-13 11:30:00,13.63,13.66,13.63,13.64,498800.0,11.3275,11.3524,11.3275,11.3358,498800.0
2011-05-13 12:00:00,13.64,13.64,13.58,13.6,631600.0,11.3358,11.3358,11.286,11.3026,631600.0
2011-05-13 12:30:00,13.6,13.62,13.57,13.58,326800.0,11.3026,11.3192,11.2776,11.286,326800.0
2011-05-13 13:00:00,13.58,13.61,13.58,13.58,324000.0,11.286,11.3109,11.286,11.286,324000.0
2011-05-13 13:30:00,13.58,13.6,13.58,13.59,268800.0,11.286,11.3026,11.286,11.2943,268800.0
2011-05-13 14:00:00,13.59,13.62,13.57,13.62,444000.0,11.2943,11.3192,11.2776,11.3192,444000.0
2011-05-13 14:30:00,13.62,13.65,13.61,13.65,519200.0,11.3192,11.3441,11.3109,11.3441,519200.0
2011-05-13 15:00:00,13.65,13.66,13.63,13.63,764400.0,11.3441,11.3524,11.3275,11.3275,764400.0
2011-05-13 15:30:00,13.63,13.66,13.63,13.65,1716000.0,11.3275,11.3524,11.3275,11.3441,1716000.0
2011-05-16 09:30:00,13.63,13.67,13.58,13.62,994400.0,11.3275,11.3607,11.286,11.3192,994400.0
2011-05-16 10:00:00,13.63,13.68,13.62,13.66,808800.0,11.3275,11.3691,11.3192,11.3524,808800.0
2011-05-16 10:30:00,13.66,13.68,13.61,13.63,1017600.0,11.3524,11.3691,11.3109,11.3275,1017600.0
2011-05-16 11:00:00,13.63,13.67,13.62,13.67,666400.0,11.3275,11.3607,11.3192,11.3607,666400.0
2011-05-16 11:30:00,13.67,13.7,13.65,13.67,1036000.0,11.3607,11.3857,11.3441,11.3607,1036000.0
2011-05-16 12:00:00,13.67,13.68,12.56,13.65,671200.0,11.3607,11.3691,10.4383,11.3441,671200.0
2011-05-16 12:30:00,13.65,13.66,13.6,13.63,1008800.0,11.3441,11.3524,11.3026,11.3275,1008800.0
2011-05-16 13:00:00,13.63,13.65,13.58,13.61,589200.0,11.3275,11.3441,11.286,11.3109,589200.0
2011-05-16 13:30:00,13.6,13.64,13.6,13.62,400000.0,11.3026,11.3358,11.3026,11.3192,400000.0
2011-05-16 14:00:00,13.62,13.65,13.61,13.62,268800.0,11.3192,11.3441,11.3109,11.3192,268800.0
2011-05-16 14:30:00,13.62,13.63,13.6,13.61,524800.0,11.3192,11.3275,11.3026,11.3109,524800.0
2011-05-16 15:00:00,13.61,13.63,13.55,13.55,750800.0,11.3109,11.3275,11.261,11.261,750800.0
2011-05-16 15:30:00,13.55,13.61,13.55,13.57,2200400.0,11.261,11.3109,11.261,11.2776,2200400.0
2011-05-17 09:30:00,13.22,13.28,13.06,13.07,4678400.0,10.9868,11.0366,10.8538,10.8621,4678400.0
2011-05-17 10:00:00,13.07,13.31,13.04,13.26,3756400.0,10.8621,11.0616,10.8372,11.02,3756400.0
2011-05-17 10:30:00,13.25,13.31,13.1,13.13,2033600.0,11.0117,11.0616,10.887,10.912,2033600.0
2011-05-17 11:00:00,13.13,13.21,13.1,13.19,1602400.0,10.912,10.9785,10.887,10.9618,1602400.0
2011-05-17 11:30:00,13.19,13.19,13.08,13.1,1275600.0,10.9618,10.9618,10.8704,10.887,1275600.0
2011-05-17 12:00:00,13.1,13.12,13.04,13.1,995200.0,10.887,10.9037,10.8372,10.887,995200.0
2011-05-17 12:30:00,13.1,13.16,13.1,13.14,671200.0,10.887,10.9369,10.887,10.9203,671200.0
2011-05-17 13:00:00,13.14,13.15,13.13,13.15,599200.0,10.9203,10.9286,10.912,10.9286,599200.0
2011-05-17 13:30:00,13.15,13.16,12.94,12.97,1814000.0,10.9286,10.9369,10.7541,10.779,1814000.0
2011-05-17 14:00:00,12.97,12.98,12.9,12.94,3054000.0,10.779,10.7873,10.7208,10.7541,3054000.0
2011-05-17 14:30:00,12.94,13.07,12.94,13.07,1995600.0,10.7541,10.8621,10.7541,10.8621,1995600.0
2011-05-17 15:00:00,13.06,13.07,12.96,12.96,1635200.0,10.8538,10.8621,10.7707,10.7707,1635200.0
2011-05-17 15:30:00,12.96,13.05,12.92,13.02,5554000.0,10.7707,10.8455,10.7374,10.8206,5554000.0
2011-05-18 09:30:00,13.05,13.24,13.05,13.24,1681200.0,10.8455,11.0034,10.8455,11.0034,1681200.0
2011-05-18 10:00:00,13.24,13.31,13.21,13.3,1719600.0,11.0034,11.0616,10.9785,11.0533,1719600.0
2011-05-18 10:30:00,13.3,13.3,13.23,13.25,1200800.0,11.0533,11.0533,10.9951,11.0117,1200800.0
2011-05-18 11:00:00,13.25,13.25,13.13,13.17,1063600.0,11.0117,11.0117,10.912,10.9452,1063600.0
2011-05-18 11:30:00,13.17,13.19,13.15,13.18,408400.0,10.9452,10.9618,10.9286,10.9535,408400.0
2011-05-18 12:00:00,13.18,13.19,13.14,13.18,566400.0,10.9535,10.9618,10.9203,10.9535,566400.0
2011-05-18 12:30:00,13.17,13.21,13.17,13.17,687200.0,10.9452,10.9785,10.9452,10.9452,687200.0
2011-05-18 13:00:00,13.17,13.19,13.13,13.13,808400.0,10.9452,10.9618,10.912,10.912,808400.0
2011-05-18 13:30:00,13.13,13.17,13.12,13.17,503600.0,10.912,10.9452,10.9037,10.9452,503600.0
2011-05-18 14:00:00,13.17,13.19,13.15,13.16,757200.0,10.9452,10.9618,10.9286,10.9369,757200.0
2011-05-18 14:30:00,13.16,13.17,13.1,13.11,898000.0,10.9369,10.9452,10.887,10.8953,898000.0
2011-05-18 15:00:00,13.11,13.21,13.11,13.21,1432000.0,10.8953,10.9785,10.8953,10.9785,1432000.0
2011-05-18 15:30:00,13.21,13.21,13.15,13.17,1982800.0,10.9785,10.9785,10.9286,10.9452,1982800.0
2011-05-19 09:30:00,13.18,13.18,13.03,13.13,1249200.0,10.9535,10.9535,10.8289,10.912,1249200.0
2011-05-19 10:00:00,13.13,13.13,13.04,13.05,1070000.0,10.912,10.912,10.8372,10.8455,1070000.0
2011-05-19 10:30:00,13.05,13.08,13.01,13.01,794400.0,10.8455,10.8704,10.8122,10.8122,794400.0
2011-05-19 11:00:00,13.02,13.03,12.96,13.03,977600.0,10.8206,10.8289,10.7707,10.8289,977600.0
2011-05-19 11:30:00,13.03,13.05,13.0,13.05,583600.0,10.8289,10.8455,10.8039,10.8455,583600.0
2011-05-19 12:00:00,13.05,13.09,13.05,13.08,726800.0,10.8455,10.8787,10.8455,10.8704,726800.0
2011-05-19 12:30:00,13.08,13.09,13.03,13.04,1024400.0,10.8704,10.8787,10.8289,10.8372,1024400.0
2011-05-19 13:00:00,13.04,13.07,13.03,13.06,532800.0,10.8372,10.8621,10.8289,10.8538,532800.0
2011-05-19 13:30:00,13.06,13.07,13.05,13.06,592800.0,10.8538,10.8621,10.8455,10.8538,592800.0
2011-05-19 14:00:00,13.06,13.08,13.04,13.04,672400.0,10.8538,10.8704,10.8372,10.8372,672400.0
2011-05-19 14:30:00,13.04,13.07,13.04,13.06,546800.0,10.8372,10.8621,10.8372,10.8538,546800.0
2011-05-19 15:00:00,13.06,13.07,13.05,13.06,698000.0,10.8538,10.8621,10.8455,10.8538,698000.0
2011-05-19 15:30:00,13.06,13.06,13.03,13.04,2324400.0,10.8538,10.8538,10.8289,10.8372,2324400.0
2011-05-20 09:30:00,12.97,13.04,12.84,12.88,1673200.0,10.779,10.8372,10.671,10.7042,1673200.0
2011-05-20 10:00:00,12.88,12.95,12.86,12.94,1226800.0,10.7042,10.7624,10.6876,10.7541,1226800.0
2011-05-20 10:30:00,12.94,12.95,12.88,12.89,982000.0,10.7541,10.7624,10.7042,10.7125,982000.0
2011-05-20 11:00:00,12.89,12.97,12.89,12.97,1025200.0,10.7125,10.779,10.7125,10.779,1025200.0
2011-05-20 11:30:00,12.97,13.0,12.96,12.98,609600.0,10.779,10.8039,10.7707,10.7873,609600.0
2011-05-20 12:00:00,12.98,13.07,12.98,13.05,684000.0,10.7873,10.8621,10.7873,10.8455,684000.0
2011-05-20 12:30:00,13.05,13.11,13.05,13.1,704800.0,10.8455,10.8953,10.8455,10.887,704800.0
2011-05-20 13:00:00,13.09,13.14,13.09,13.13,632000.0,10.8787,10.9203,10.8787,10.912,632000.0
2011-05-20 13:30:00,13.13,13.17,13.11,13.13,688400.0,10.912,10.9452,10.8953,10.912,688400.0
2011-05-20 14:00:00,13.13,13.15,13.12,13.15,772000.0,10.912,10.9286,10.9037,10.9286,772000.0
2011-05-20 14:30:00,13.15,13.18,13.14,13.16,933200.0,10.9286,10.9535,10.9203,10.9369,933200.0
2011-05-20 15:00:00,13.16,13.18,13.15,13.17,1103200.0,10.9369,10.9535,10.9286,10.9452,1103200.0
2011-05-20 15:30:00,13.17,13.19,13.14,13.15,2763200.0,10.9452,10.9618,10.9203,10.9286,2763200.0
2011-05-23 09:30:00,13.05,13.23,13.04,13.17,962400.0,10.8455,10.9951,10.8372,10.9452,962400.0
2011-05-23 10:00:00,13.17,13.2,13.15,13.19,992000.0,10.9452,10.9701,10.9286,10.9618,992000.0
2011-05-23 10:30:00,13.18,13.22,13.17,13.19,854400.0,10.9535,10.9868,10.9452,10.9618,854400.0
2011-05-23 11:00:00,13.19,13.22,13.15,13.18,714000.0,10.9618,10.9868,10.9286,10.9535,714000.0
2011-05-23 11:30:00,13.18,13.18,13.13,13.16,637600.0,10.9535,10.9535,10.912,10.9369,637600.0
2011-05-23 12:00:00,13.16,13.21,13.15,13.19,711200.0,10.9369,10.9785,10.9286,10.9618,711200.0
2011-05-23 12:30:00,13.19,13.2,13.17,13.2,690000.0,10.9618,10.9701,10.9452,10.9701,690000.0
2011-05-23 13:00:00,13.19,13.19,13.15,13.16,340000.0,10.9618,10.9618,10.9286,10.9369,340000.0
2011-05-23 13:30:00,13.16,13.21,13.15,13.21,490000.0,10.9369,10.9785,10.9286,10.9785,490000.0
2011-05-23 14:00:00,13.21,13.31,13.2,13.3,1772800.0,10.9785,11.0616,10.9701,11.0533,1772800.0
2011-05-23 14:30:00,13.3,13.32,13.26,13.26,1108800.0,11.0533,11.0699,11.02,11.02,1108800.0
2011-05-23 15:00:00,13.26,13.28,13.24,13.24,1115200.0,11.02,11.0366,11.0034,11.0034,1115200.0
2011-05-23 15:30:00,13.25,13.26,13.19,13.2,1932000.0,11.0117,11.02,10.9618,10.9701,1932000.0
2011-05-24 09:30:00,13.23,13.46,13.21,13.46,1936000.0,10.9951,11.1862,10.9785,11.1862,1936000.0
2011-05-24 10:00:00,13.46,13.51,13.38,13.38,1811600.0,11.1862,11.2278,11.1197,11.1197,1811600.0
2011-05-24 10:30:00,13.39,13.4,13.32,13.35,897200.0,11.128,11.1364,11.0699,11.0948,897200.0
2011-05-24 11:00:00,13.35,13.35,13.3,13.31,610400.0,11.0948,11.0948,11.0533,11.0616,610400.0
2011-05-24 11:30:00,13.31,13.34,13.3,13.31,458000.0,11.0616,11.0865,11.0533,11.0616,458000.0
2011-05-24 12:00:00,13.31,13.32,13.27,13.29,412000.0,11.0616,11.0699,11.0283,11.0449,412000.0
2011-05-24 12:30:00,13.29,13.31,13.26,13.28,397200.0,11.0449,11.0616,11.02,11.0366,397200.0
2011-05-24 13:00:00,13.27,13.3,13.25,13.27,382800.0,11.0283,11.0533,11.0117,11.0283,382800.0
2011-05-24 13:30:00,13.27,13.3,13.25,13.28,738000.0,11.0283,11.0533,11.0117,11.0366,738000.0
2011-05-24 14:00:00,13.29,13.32,13.28,13.32,499200.0,11.0449,11.0699,11.0366,11.0699,499200.0
2011-05-24 14:30:00,13.32,13.32,13.28,13.3,497200.0,11.0699,11.0699,11.0366,11.0533,497200.0
2011-05-24 15:00:00,13.3,13.31,13.29,13.29,649600.0,11.0533,11.0616,11.0449,11.0449,649600.0
2011-05-24 15:30:00,13.29,13.29,13.22,13.24,1525600.0,11.0449,11.0449,10.9868,11.0034,1525600.0
2011-05-25 09:30:00,13.18,13.18,13.08,13.18,998400.0,10.9535,10.9535,10.8704,10.9535,998400.0
2011-05-25 10:00:00,13.17,13.22,13.15,13.21,1120000.0,10.9452,10.9868,10.9286,10.9785,1120000.0
2011-05-25 10:30:00,13.21,13.25,13.19,13.22,880000.0,10.9785,11.0117,10.9618,10.9868,880000.0
2011-05-25 11:00:00,13.22,13.26,13.22,13.24,618800.0,10.9868,11.02,10.9868,11.0034,618800.0
2011-05-25 11:30:00,13.24,13.25,13.22,13.22,613600.0,11.0034,11.0117,10.9868,10.9868,613600.0
2011-05-25 12:00:00,13.22,13.25,13.19,13.2,532400.0,10.9868,11.0117,10.9618,10.9701,532400.0
2011-05-25 12:30:00,13.19,13.2,13.17,13.19,434000.0,10.9618,10.9701,10.9452,10.9618,434000.0
2011-05-25 13:00:00,13.19,13.19,13.16,13.16,430400.0,10.9618,10.9618,10.9369,10.9369,430400.0
2011-05-25 13:30:00,13.16,13.18,13.14,13.14,561200.0,10.9369,10.9535,10.9203,10.9203,561200.0
2011-05-25 14:00:00,13.14,13.15,13.09,13.13,1934000.0,10.9203,10.9286,10.8787,10.912,1934000.0
2011-05-25 14:30:00,13.14,13.18,13.13,13.18,698000.0,10.9203,10.9535,10.912,10.9535,698000.0
2011-05-25 15:00:00,13.18,13.24,13.17,13.19,1155600.0,10.9535,11.0034,10.9452,10.9618,1155600.0
2011-05-25 15:30:00,13.19,13.2,13.15,13.16,1738800.0,10.9618,10.9701,10.9286,10.9369,1738800.0
2011-05-26 09:30:00,13.14,13.22,13.11,13.18,1218000.0,10.9203,10.9868,10.8953,10.9535,1218000.0
2011-05-26 10:00:00,13.18,13.25,13.18,13.23,1270400.0,10.9535,11.0117,10.9535,10.9951,1270400.0
2011-05-26 10:30:00,13.23,13.28,13.22,13.25,1071200.0,10.9951,11.0366,10.9868,11.0117,1071200.0
2011-05-26 11:00:00,13.25,13.27,13.23,13.27,861600.0,11.0117,11.0283,10.9951,11.0283,861600.0
2011-05-26 11:30:00,13.27,13.32,13.27,13.31,951600.0,11.0283,11.0699,11.0283,11.0616,951600.0
2011-05-26 12:00:00,13.31,13.31,13.28,13.31,478000.0,11.0616,11.0616,11.0366,11.0616,478000.0
2011-05-26 12:30:00,13.31,13.36,13.31,13.34,828400.0,11.0616,11.1031,11.0616,11.0865,828400.0
2011-05-26 13:00:00,13.35,13.37,13.33,13.36,536000.0,11.0948,11.1114,11.0782,11.1031,536000.0
2011-05-26 13:30:00,13.36,13.36,13.33,13.33,451200.0,11.1031,11.1031,11.0782,11.0782,451200.0
2011-05-26 14:00:00,13.33,13.38,13.33,13.38,559600.0,11.0782,11.1197,11.0782,11.1197,559600.0
2011-05-26 14:30:00,13.37,13.43,13.36,13.42,730800.0,11.1114,11.1613,11.1031,11.153,730800.0
2011-05-26 15:00:00,13.42,13.46,13.4,13.46,1596000.0,11.153,11.1862,11.1364,11.1862,1596000.0
2011-05-26 15:30:00,13.45,13.47,13.41,13.43,2460000.0,11.1779,11.1945,11.1447,11.1613,2460000.0
2011-05-27 09:30:00,13.42,13.49,13.39,13.47,888400.0,11.153,11.2112,11.128,11.1945,888400.0
2011-05-27 10:00:00,13.47,13.48,13.39,13.46,993600.0,11.1945,11.2028,11.128,11.1862,993600.0
2011-05-27 10:30:00,13.46,13.47,13.45,13.46,903600.0,11.1862,11.1945,11.1779,11.1862,903600.0
2011-05-27 11:00:00,13.46,13.48,13.45,13.46,515600.0,11.1862,11.2028,11.1779,11.1862,515600.0
2011-05-27 11:30:00,13.46,13.46,13.43,13.44,378800.0,11.1862,11.1862,11.1613,11.1696,378800.0
2011-05-27 12:00:00,13.44,13.44,13.39,13.43,412400.0,11.1696,11.1696,11.128,11.1613,412400.0
2011-05-27 12:30:00,13.43,13.44,13.42,13.42,269200.0,11.1613,11.1696,11.153,11.153,269200.0
2011-05-27 13:00:00,13.42,13.43,13.41,13.42,320400.0,11.153,11.1613,11.1447,11.153,320400.0
2011-05-27 13:30:00,13.42,13.43,13.4,13.4,260000.0,11.153,11.1613,11.1364,11.1364,260000.0
2011-05-27 14:00:00,13.4,13.42,13.39,13.4,437200.0,11.1364,11.153,11.128,11.1364,437200.0
2011-05-27 14:30:00,13.4,13.4,13.37,13.37,342400.0,11.1364,11.1364,11.1114,11.1114,342400.0
2011-05-27 15:00:00,13.37,13.38,13.36,13.38,454000.0,11.1114,11.1197,11.1031,11.1197,454000.0
2011-05-27 15:30:00,13.38,13.38,13.35,13.37,1728000.0,11.1197,11.1197,11.0948,11.1114,1728000.0
2011-05-31 09:30:00,13.4,13.44,13.32,13.33,1636800.0,11.1364,11.1696,11.0699,11.0782,1636800.0
2011-05-31 10:00:00,13.32,13.33,13.2,13.22,1429200.0,11.0699,11.0782,10.9701,10.9868,1429200.0
2011-05-31 10:30:00,13.22,13.23,13.16,13.18,1656000.0,10.9868,10.9951,10.9369,10.9535,1656000.0
2011-05-31 11:00:00,13.18,13.19,13.15,13.17,1037200.0,10.9535,10.9618,10.9286,10.9452,1037200.0
2011-05-31 11:30:00,13.17,13.18,13.12,13.13,900800.0,10.9452,10.9535,10.9037,10.912,900800.0
2011-05-31 12:00:00,13.13,13.15,13.12,13.13,606000.0,10.912,10.9286,10.9037,10.912,606000.0
2011-05-31 12:30:00,13.13,13.16,13.12,13.14,1041600.0,10.912,10.9369,10.9037,10.9203,1041600.0
2011-05-31 13:00:00,13.15,13.23,13.14,13.22,1197600.0,10.9286,10.9951,10.9203,10.9868,1197600.0
2011-05-31 13:30:00,13.22,13.26,13.21,13.24,942400.0,10.9868,11.02,10.9785,11.0034,942400.0
2011-05-31 14:00:00,13.24,13.26,13.22,13.23,886800.0,11.0034,11.02,10.9868,10.9951,886800.0
2011-05-31 14:30:00,13.23,13.25,13.21,13.24,1024000.0,10.9951,11.0117,10.9785,11.0034,1024000.0
2011-05-31 15:00:00,13.24,13.26,13.22,13.24,1158400.0,11.0034,11.02,10.9868,11.0034,1158400.0
2011-05-31 15:30:00,13.24,13.27,13.21,13.26,3510800.0,11.0034,11.0283,10.9785,11.02,3510800.0
2011-06-01 09:30:00,13.22,13.29,13.19,13.19,1346000.0,10.9868,11.0449,10.9618,10.9618,1346000.0
2011-06-01 10:00:00,13.19,13.24,13.14,13.15,1752800.0,10.9618,11.0034,10.9203,10.9286,1752800.0
2011-06-01 10:30:00,13.15,13.16,13.1,13.11,1414400.0,10.9286,10.9369,10.887,10.8953,1414400.0
2011-06-01 11:00:00,13.11,13.14,13.09,13.12,993600.0,10.8953,10.9203,10.8787,10.9037,993600.0
2011-06-01 11:30:00,13.12,13.13,13.07,13.1,881600.0,10.9037,10.912,10.8621,10.887,881600.0
2011-06-01 12:00:00,13.1,13.11,13.03,13.04,859200.0,10.887,10.8953,10.8289,10.8372,859200.0
2011-06-01 12:30:00,13.04,13.06,13.02,13.03,580800.0,10.8372,10.8538,10.8206,10.8289,580800.0
2011-06-01 13:00:00,13.03,13.06,13.01,13.02,777600.0,10.8289,10.8538,10.8122,10.8206,777600.0
2011-06-01 13:30:00,13.02,13.06,13.01,13.05,663600.0,10.8206,10.8538,10.8122,10.8455,663600.0
2011-06-01 14:00:00,13.05,13.06,13.01,13.01,939600.0,10.8455,10.8538,10.8122,10.8122,939600.0
2011-06-01 14:30:00,13.01,13.06,12.99,13.06,1158400.0,10.8122,10.8538,10.7956,10.8538,1158400.0
2011-06-01 15:00:00,13.06,13.07,13.02,13.02,1184000.0,10.8538,10.8621,10.8206,10.8206,1184000.0
2011-06-01 15:30:00,13.03,13.04,12.99,12.99,3752400.0,10.8289,10.8372,10.7956,10.7956,3752400.0
2011-06-02 09:30:00,12.72,12.9,12.66,12.9,5808400.0,10.5712,10.7208,10.5214,10.7208,5808400.0
2011-06-02 10:00:00,12.89,12.9,12.8,12.81,1522800.0,10.7125,10.7208,10.6377,10.646,1522800.0
2011-06-02 10:30:00,12.82,12.9,12.81,12.89,1429200.0,10.6543,10.7208,10.646,10.7125,1429200.0
2011-06-02 11:00:00,12.89,12.89,12.86,12.86,1174800.0,10.7125,10.7125,10.6876,10.6876,1174800.0
2011-06-02 11:30:00,12.86,12.87,12.76,12.78,1106800.0,10.6876,10.6959,10.6045,10.6211,1106800.0
2011-06-02 12:00:00,12.78,12.79,12.7,12.71,708800.0,10.6211,10.6294,10.5546,10.5629,708800.0
2011-06-02 12:30:00,12.71,12.76,12.7,12.75,702800.0,10.5629,10.6045,10.5546,10.5962,702800.0
2011-06-02 13:00:00,12.75,12.81,12.74,12.8,551200.0,10.5962,10.646,10.5879,10.6377,551200.0
2011-06-02 13:30:00,12.8,12.84,12.78,12.83,481600.0,10.6377,10.671,10.6211,10.6626,481600.0
2011-06-02 14:00:00,12.83,12.88,12.8,12.81,763200.0,10.6626,10.7042,10.6377,10.646,763200.0
2011-06-02 14:30:00,12.8,12.83,12.75,12.82,1219600.0,10.6377,10.6626,10.5962,10.6543,1219600.0
2011-06-02 15:00:00,12.83,12.86,12.8,12.85,1607600.0,10.6626,10.6876,10.6377,10.6793,1607600.0
2011-06-02 15:30:00,12.85,12.86,12.75,12.84,2233200.0,10.6793,10.6876,10.5962,10.671,2233200.0
2011-06-03 09:30:00,12.74,12.83,12.72,12.76,1477600.0,10.5879,10.6626,10.5712,10.6045,1477600.0
2011-06-03 10:00:00,12.76,12.82,12.76,12.8,985600.0,10.6045,10.6543,10.6045,10.6377,985600.0
2011-06-03 10:30:00,12.8,12.84,12.79,12.82,1543200.0,10.6377,10.671,10.6294,10.6543,1543200.0
2011-06-03 11:00:00,12.82,12.82,12.75,12.76,1673200.0,10.6543,10.6543,10.5962,10.6045,1673200.0
2011-06-03 11:30:00,12.76,12.77,12.71,12.74,933200.0,10.6045,10.6128,10.5629,10.5879,933200.0
2011-06-03 12:00:00,12.74,12.77,12.74,12.76,1039600.0,10.5879,10.6128,10.5879,10.6045,1039600.0
2011-06-03 12:30:00,12.76,12.78,12.75,12.77,899600.0,10.6045,10.6211,10.5962,10.6128,899600.0
2011-06-03 13:00:00,12.77,12.8,12.76,12.76,696000.0,10.6128,10.6377,10.6045,10.6045,696000.0
2011-06-03 13:30:00,12.76,12.79,12.75,12.77,536800.0,10.6045,10.6294,10.5962,10.6128,536800.0
2011-06-03 14:00:00,12.77,12.77,12.74,12.75,814400.0,10.6128,10.6128,10.5879,10.5962,814400.0
2011-06-03 14:30:00,12.75,12.78,12.75,12.75,617200.0,10.5962,10.6211,10.5962,10.5962,617200.0
2011-06-03 15:00:00,12.75,12.78,12.75,12.77,1607200.0,10.5962,10.6211,10.5962,10.6128,1607200.0
2011-06-03 15:30:00,12.77,12.8,12.74,12.76,2030800.0,10.6128,10.6377,10.5879,10.6045,2030800.0
2011-06-06 09:30:00,12.75,12.82,12.71,12.72,1519600.0,10.5962,10.6543,10.5629,10.5712,1519600.0
2011-06-06 10:00:00,12.72,12.76,12.7,12.76,891200.0,10.5712,10.6045,10.5546,10.6045,891200.0
2011-06-06 10:30:00,12.76,12.76,12.71,12.75,633200.0,10.6045,10.6045,10.5629,10.5962,633200.0
2011-06-06 11:00:00,12.74,12.76,12.74,12.76,642400.0,10.5879,10.6045,10.5879,10.6045,642400.0
2011-06-06 11:30:00,12.76,12.76,12.71,12.71,357200.0,10.6045,10.6045,10.5629,10.5629,357200.0
2011-06-06 12:00:00,12.7,12.73,12.7,12.72,382000.0,10.5546,10.5795,10.5546,10.5712,382000.0
2011-06-06 12:30:00,12.72,12.72,12.69,12.71,498800.0,10.5712,10.5712,10.5463,10.5629,498800.0
2011-06-06 13:00:00,12.71,12.71,12.69,12.69,586400.0,10.5629,10.5629,10.5463,10.5463,586400.0
2011-06-06 13:30:00,12.69,12.69,12.65,12.66,766800.0,10.5463,10.5463,10.5131,10.5214,766800.0
2011-06-06 14:00:00,12.67,12.68,12.65,12.67,610000.0,10.5297,10.538,10.5131,10.5297,610000.0
2011-06-06 14:30:00,12.67,12.69,12.63,12.64,1018800.0,10.5297,10.5463,10.4964,10.5047,1018800.0
2011-06-06 15:00:00,12.64,12.64,12.58,12.59,1138400.0,10.5047,10.5047,10.4549,10.4632,1138400.0
2011-06-06 15:30:00,12.59,12.61,12.57,12.58,2668800.0,10.4632,10.4798,10.4466,10.4549,2668800.0
2011-06-07 09:30:00,12.66,12.82,12.57,12.79,1083600.0,10.5214,10.6543,10.4466,10.6294,1083600.0
2011-06-07 10:00:00,12.79,12.84,12.77,12.77,1839200.0,10.6294,10.671,10.6128,10.6128,1839200.0
2011-06-07 10:30:00,12.77,12.78,12.73,12.74,1275600.0,10.6128,10.6211,10.5795,10.5879,1275600.0
2011-06-07 11:00:00,12.75,12.75,12.71,12.71,915600.0,10.5962,10.5962,10.5629,10.5629,915600.0
2011-06-07 11:30:00,12.71,12.71,12.63,12.65,793200.0,10.5629,10.5629,10.4964,10.5131,793200.0
2011-06-07 12:00:00,12.65,12.68,12.64,12.66,468000.0,10.5131,10.538,10.5047,10.5214,468000.0
2011-06-07 12:30:00,12.66,12.72,12.65,12.71,434800.0,10.5214,10.5712,10.5131,10.5629,434800.0
2011-06-07 13:00:00,12.71,12.72,12.69,12.71,342400.0,10.5629,10.5712,10.5463,10.5629,342400.0
2011-06-07 13:30:00,12.7,12.74,12.7,12.7,465600.0,10.5546,10.5879,10.5546,10.5546,465600.0
2011-06-07 14:00:00,12.7,12.74,12.7,12.72,321600.0,10.5546,10.5879,10.5546,10.5712,321600.0
2011-06-07 14:30:00,12.72,12.72,12.69,12.71,488400.0,10.5712,10.5712,10.5463,10.5629,488400.0
2011-06-07 15:00:00,12.71,12.71,12.69,12.7,735600.0,10.5629,10.5629,10.5463,10.5546,735600.0
2011-06-07 15:30:00,12.7,12.7,12.62,12.64,2517200.0,10.5546,10.5546,10.4881,10.5047,2517200.0
2011-06-08 09:30:00,12.59,12.64,12.56,12.58,1786000.0,10.4632,10.5047,10.4383,10.4549,1786000.0
2011-06-08 10:00:00,12.58,12.63,12.57,12.62,954800.0,10.4549,10.4964,10.4466,10.4881,954800.0
2011-06-08 10:30:00,12.62,12.62,12.58,12.6,695200.0,10.4881,10.4881,10.4549,10.4715,695200.0
2011-06-08 11:00:00,12.6,12.61,12.56,12.59,796400.0,10.4715,10.4798,10.4383,10.4632,796400.0
2011-06-08 11:30:00,12.59,12.6,12.56,12.59,482800.0,10.4632,10.4715,10.4383,10.4632,482800.0
2011-06-08 12:00:00,12.59,12.59,12.56,12.56,1093200.0,10.4632,10.4632,10.4383,10.4383,1093200.0
2011-06-08 12:30:00,12.56,12.56,12.51,12.54,720000.0,10.4383,10.4383,10.3967,10.4216,720000.0
2011-06-08 13:00:00,12.54,12.56,12.53,12.55,386400.0,10.4216,10.4383,10.4133,10.4299,386400.0
2011-06-08 13:30:00,12.55,12.55,12.51,12.53,550000.0,10.4299,10.4299,10.3967,10.4133,550000.0
2011-06-08 14:00:00,12.53,12.55,12.51,12.53,538400.0,10.4133,10.4299,10.3967,10.4133,538400.0
2011-06-08 14:30:00,12.53,12.6,12.53,12.6,564400.0,10.4133,10.4715,10.4133,10.4715,564400.0
2011-06-08 15:00:00,12.6,12.6,12.54,12.55,935200.0,10.4715,10.4715,10.4216,10.4299,935200.0
2011-06-08 15:30:00,12.55,12.57,12.53,12.55,1748400.0,10.4299,10.4466,10.4133,10.4299,1748400.0
2011-06-09 09:30:00,12.57,12.64,12.57,12.64,593600.0,10.4466,10.5047,10.4466,10.5047,593600.0
2011-06-09 10:00:00,12.64,12.69,12.6,12.61,664000.0,10.5047,10.5463,10.4715,10.4798,664000.0
2011-06-09 10:30:00,12.61,12.63,12.57,12.59,941600.0,10.4798,10.4964,10.4466,10.4632,941600.0
2011-06-09 11:00:00,12.59,12.63,12.58,12.59,648000.0,10.4632,10.4964,10.4549,10.4632,648000.0
2011-06-09 11:30:00,12.59,12.65,12.59,12.65,574400.0,10.4632,10.5131,10.4632,10.5131,574400.0
2011-06-09 12:00:00,12.65,12.71,12.63,12.66,690400.0,10.5131,10.5629,10.4964,10.5214,690400.0
2011-06-09 12:30:00,12.66,12.67,12.63,12.64,404800.0,10.5214,10.5297,10.4964,10.5047,404800.0
2011-06-09 13:00:00,12.64,12.65,12.61,12.62,296000.0,10.5047,10.5131,10.4798,10.4881,296000.0
2011-06-09 13:30:00,12.62,12.63,12.6,12.62,261200.0,10.4881,10.4964,10.4715,10.4881,261200.0
2011-06-09 14:00:00,12.62,12.68,12.62,12.67,855200.0,10.4881,10.538,10.4881,10.5297,855200.0
2011-06-09 14:30:00,12.67,12.68,12.65,12.66,409600.0,10.5297,10.538,10.5131,10.5214,409600.0
2011-06-09 15:00:00,12.66,12.66,12.63,12.64,672400.0,10.5214,10.5214,10.4964,10.5047,672400.0
2011-06-09 15:30:00,12.64,12.66,12.61,12.61,1930400.0,10.5047,10.5214,10.4798,10.4798,1930400.0
2011-06-10 09:30:00,12.57,12.59,12.5,12.52,1348000.0,10.4466,10.4632,10.3884,10.405,1348000.0
2011-06-10 10:00:00,12.52,12.52,12.47,12.49,1082400.0,10.405,10.405,10.3635,10.3801,1082400.0
2011-06-10 10:30:00,12.49,12.5,12.45,12.46,612400.0,10.3801,10.3884,10.3468,10.3552,612400.0
2011-06-10 11:00:00,12.46,12.48,12.42,12.46,989200.0,10.3552,10.3718,10.3219,10.3552,989200.0
2011-06-10 11:30:00,12.45,12.48,12.44,12.46,482800.0,10.3468,10.3718,10.3385,10.3552,482800.0
2011-06-10 12:00:00,12.46,12.47,12.44,12.44,313200.0,10.3552,10.3635,10.3385,10.3385,313200.0
2011-06-10 12:30:00,12.45,12.46,12.44,12.45,463600.0,10.3468,10.3552,10.3385,10.3468,463600.0
2011-06-10 13:00:00,12.45,12.45,12.44,12.44,376800.0,10.3468,10.3468,10.3385,10.3385,376800.0
2011-06-10 13:30:00,12.44,12.45,12.41,12.42,1048400.0,10.3385,10.3468,10.3136,10.3219,1048400.0
2011-06-10 14:00:00,12.42,12.47,12.42,12.44,566400.0,10.3219,10.3635,10.3219,10.3385,566400.0
2011-06-10 14:30:00,12.44,12.49,12.44,12.49,783200.0,10.3385,10.3801,10.3385,10.3801,783200.0
2011-06-10 15:00:00,12.49,12.5,12.45,12.45,1000000.0,10.3801,10.3884,10.3468,10.3468,1000000.0
2011-06-10 15:30:00,12.45,12.46,12.37,12.37,2008000.0,10.3468,10.3552,10.2804,10.2804,2008000.0
2011-06-13 09:30:00,12.39,12.47,12.39,12.4,806400.0,10.297,10.3635,10.297,10.3053,806400.0
2011-06-13 10:00:00,12.4,12.45,12.38,12.44,616800.0,10.3053,10.3468,10.2887,10.3385,616800.0
2011-06-13 10:30:00,12.44,12.44,12.38,12.38,569600.0,10.3385,10.3385,10.2887,10.2887,569600.0
2011-06-13 11:00:00,12.38,12.4,12.38,12.4,353600.0,10.2887,10.3053,10.2887,10.3053,353600.0
2011-06-13 11:30:00,12.4,12.4,12.37,12.38,410000.0,10.3053,10.3053,10.2804,10.2887,410000.0
2011-06-13 12:00:00,12.38,12.39,12.38,12.38,490400.0,10.2887,10.297,10.2887,10.2887,490400.0
2011-06-13 12:30:00,12.38,12.41,12.38,12.39,324800.0,10.2887,10.3136,10.2887,10.297,324800.0
2011-06-13 13:00:00,12.39,12.41,12.37,12.4,555600.0,10.297,10.3136,10.2804,10.3053,555600.0
2011-06-13 13:30:00,12.4,12.44,12.39,12.43,385600.0,10.3053,10.3385,10.297,10.3302,385600.0
2011-06-13 14:00:00,12.43,12.46,12.4,12.42,444800.0,10.3302,10.3552,10.3053,10.3219,444800.0
2011-06-13 14:30:00,12.42,12.43,12.38,12.39,708800.0,10.3219,10.3302,10.2887,10.297,708800.0
2011-06-13 15:00:00,12.39,12.45,12.38,12.44,1216800.0,10.297,10.3468,10.2887,10.3385,1216800.0
2011-06-13 15:30:00,12.44,12.44,12.37,12.38,1980400.0,10.3385,10.3385,10.2804,10.2887,1980400.0
2011-06-14 09:30:00,12.47,12.5,12.4,12.41,1068800.0,10.3635,10.3884,10.3053,10.3136,1068800.0
2011-06-14 10:00:00,12.41,12.48,12.4,12.47,1160400.0,10.3136,10.3718,10.3053,10.3635,1160400.0
2011-06-14 10:30:00,12.47,12.5,12.46,12.48,672000.0,10.3635,10.3884,10.3552,10.3718,672000.0
2011-06-14 11:00:00,12.48,12.49,12.43,12.44,570400.0,10.3718,10.3801,10.3302,10.3385,570400.0
2011-06-14 11:30:00,12.44,12.47,12.43,12.45,1044000.0,10.3385,10.3635,10.3302,10.3468,1044000.0
2011-06-14 12:00:00,12.45,12.45,12.41,12.43,1674400.0,10.3468,10.3468,10.3136,10.3302,1674400.0
2011-06-14 12:30:00,12.43,12.43,12.42,12.43,976800.0,10.3302,10.3302,10.3219,10.3302,976800.0
2011-06-14 13:00:00,12.43,12.45,12.4,12.45,1146000.0,10.3302,10.3468,10.3053,10.3468,1146000.0
2011-06-14 13:30:00,12.45,12.45,12.42,12.43,702000.0,10.3468,10.3468,10.3219,10.3302,702000.0
2011-06-14 14:00:00,12.43,12.45,12.42,12.42,543600.0,10.3302,10.3468,10.3219,10.3219,543600.0
2011-06-14 14:30:00,12.43,12.44,12.41,12.44,742000.0,10.3302,10.3385,10.3136,10.3385,742000.0
2011-06-14 15:00:00,12.44,12.44,12.41,12.43,1095600.0,10.3385,10.3385,10.3136,10.3302,1095600.0
2011-06-14 15:30:00,12.43,12.43,12.39,12.4,4045600.0,10.3302,10.3302,10.297,10.3053,4045600.0
2011-06-15 09:30:00,12.31,12.49,12.3,12.46,2778400.0,10.2305,10.3801,10.2222,10.3552,2778400.0
2011-06-15 10:00:00,12.46,12.5,12.43,12.45,1787600.0,10.3552,10.3884,10.3302,10.3468,1787600.0
2011-06-15 10:30:00,12.45,12.51,12.42,12.5,1607200.0,10.3468,10.3967,10.3219,10.3884,1607200.0
2011-06-15 11:00:00,12.49,12.52,12.47,12.48,1146400.0,10.3801,10.405,10.3635,10.3718,1146400.0
2011-06-15 11:30:00,12.48,12.48,12.39,12.46,1756400.0,10.3718,10.3718,10.297,10.3552,1756400.0
2011-06-15 12:00:00,12.46,12.48,12.41,12.43,1200400.0,10.3552,10.3718,10.3136,10.3302,1200400.0
2011-06-15 12:30:00,12.43,12.46,12.42,12.43,790400.0,10.3302,10.3552,10.3219,10.3302,790400.0
2011-06-15 13:00:00,12.43,12.44,12.41,12.44,1174400.0,10.3302,10.3385,10.3136,10.3385,1174400.0
2011-06-15 13:30:00,12.44,12.44,12.41,12.43,1024000.0,10.3385,10.3385,10.3136,10.3302,1024000.0
2011-06-15 14:00:00,12.43,12.44,12.4,12.4,933600.0,10.3302,10.3385,10.3053,10.3053,933600.0
2011-06-15 14:30:00,12.4,12.41,12.36,12.39,1148000.0,10.3053,10.3136,10.272,10.297,1148000.0
2011-06-15 15:00:00,12.39,12.43,12.37,12.43,1444800.0,10.297,10.3302,10.2804,10.3302,1444800.0
2011-06-15 15:30:00,12.43,12.43,12.38,12.39,2401200.0,10.3302,10.3302,10.2887,10.297,2401200.0
2011-06-16 09:30:00,12.42,12.48,12.33,12.35,941200.0,10.3219,10.3718,10.2471,10.2637,941200.0
2011-06-16 10:00:00,12.36,12.46,12.31,12.39,813600.0,10.272,10.3552,10.2305,10.297,813600.0
2011-06-16 10:30:00,12.39,12.43,12.37,12.42,380800.0,10.297,10.3302,10.2804,10.3219,380800.0
2011-06-16 11:00:00,12.42,12.42,12.38,12.4,825200.0,10.3219,10.3219,10.2887,10.3053,825200.0
2011-06-16 11:30:00,12.4,12.42,12.39,12.42,398400.0,10.3053,10.3219,10.297,10.3219,398400.0
2011-06-16 12:00:00,12.42,12.43,12.4,12.42,482000.0,10.3219,10.3302,10.3053,10.3219,482000.0
2011-06-16 12:30:00,12.42,12.43,12.42,12.43,446000.0,10.3219,10.3302,10.3219,10.3302,446000.0
2011-06-16 13:00:00,12.43,12.44,12.42,12.43,551600.0,10.3302,10.3385,10.3219,10.3302,551600.0
2011-06-16 13:30:00,12.43,12.44,12.38,12.38,751600.0,10.3302,10.3385,10.2887,10.2887,751600.0
2011-06-16 14:00:00,12.38,12.39,12.37,12.38,980000.0,10.2887,10.297,10.2804,10.2887,980000.0
2011-06-16 14:30:00,12.38,12.38,12.34,12.36,1488000.0,10.2887,10.2887,10.2554,10.272,1488000.0
2011-06-16 15:00:00,12.36,12.4,12.35,12.38,966000.0,10.272,10.3053,10.2637,10.2887,966000.0
2011-06-16 15:30:00,12.38,12.41,12.38,12.39,2085600.0,10.2887,10.3136,10.2887,10.297,2085600.0
2011-06-17 09:30:00,12.48,12.61,12.43,12.59,2359600.0,10.3718,10.4798,10.3302,10.4632,2359600.0
2011-06-17 10:00:00,12.6,12.67,12.56,12.57,1126000.0,10.4715,10.5297,10.4383,10.4466,1126000.0
2011-06-17 10:30:00,12.57,12.62,12.56,12.56,839600.0,10.4466,10.4881,10.4383,10.4383,839600.0
2011-06-17 11:00:00,12.56,12.6,12.53,12.57,508000.0,10.4383,10.4715,10.4133,10.4466,508000.0
2011-06-17 11:30:00,12.57,12.61,12.56,12.59,659600.0,10.4466,10.4798,10.4383,10.4632,659600.0
2011-06-17 12:00:00,12.59,12.61,12.55,12.56,567600.0,10.4632,10.4798,10.4299,10.4383,567600.0
2011-06-17 12:30:00,12.56,12.59,12.55,12.56,664400.0,10.4383,10.4632,10.4299,10.4383,664400.0
2011-06-17 13:00:00,12.56,12.56,12.53,12.54,481200.0,10.4383,10.4383,10.4133,10.4216,481200.0
2011-06-17 13:30:00,12.54,12.58,12.54,12.56,683200.0,10.4216,10.4549,10.4216,10.4383,683200.0
2011-06-17 14:00:00,12.56,12.6,12.55,12.59,562800.0,10.4383,10.4715,10.4299,10.4632,562800.0
2011-06-17 14:30:00,12.6,12.6,12.55,12.55,617600.0,10.4715,10.4715,10.4299,10.4299,617600.0
2011-06-17 15:00:00,12.56,12.57,12.52,12.53,1294400.0,10.4383,10.4466,10.405,10.4133,1294400.0
2011-06-17 15:30:00,12.53,12.55,12.52,12.52,2356800.0,10.4133,10.4299,10.405,10.405,2356800.0
2011-06-20 09:30:00,12.48,12.49,12.38,12.49,1276800.0,10.3718,10.3801,10.2887,10.3801,1276800.0
2011-06-20 10:00:00,12.49,12.53,12.48,12.5,1026800.0,10.3801,10.4133,10.3718,10.3884,1026800.0
2011-06-20 10:30:00,12.51,12.64,12.51,12.63,1150800.0,10.3967,10.5047,10.3967,10.4964,1150800.0
2011-06-20 11:00:00,12.63,12.65,12.61,12.64,576400.0,10.4964,10.5131,10.4798,10.5047,576400.0
2011-06-20 11:30:00,12.64,12.66,12.62,12.64,932000.0,10.5047,10.5214,10.4881,10.5047,932000.0
2011-06-20 12:00:00,12.64,12.65,12.58,12.6,734400.0,10.5047,10.5131,10.4549,10.4715,734400.0
2011-06-20 12:30:00,12.6,12.62,12.59,12.61,729600.0,10.4715,10.4881,10.4632,10.4798,729600.0
2011-06-20 13:00:00,12.6,12.62,12.58,12.61,375200.0,10.4715,10.4881,10.4549,10.4798,375200.0
2011-06-20 13:30:00,12.61,12.62,12.56,12.57,409200.0,10.4798,10.4881,10.4383,10.4466,409200.0
2011-06-20 14:00:00,12.57,12.58,12.56,12.57,315200.0,10.4466,10.4549,10.4383,10.4466,315200.0
2011-06-20 14:30:00,12.57,12.6,12.57,12.59,522800.0,10.4466,10.4715,10.4466,10.4632,522800.0
2011-06-20 15:00:00,12.59,12.59,12.56,12.56,749600.0,10.4632,10.4632,10.4383,10.4383,749600.0
2011-06-20 15:30:00,12.56,12.63,12.56,12.6,2175200.0,10.4383,10.4964,10.4383,10.4715,2175200.0
2011-06-21 09:30:00,12.63,12.64,12.54,12.56,792000.0,10.4964,10.5047,10.4216,10.4383,792000.0
2011-06-21 10:00:00,12.56,12.6,12.56,12.59,859600.0,10.4383,10.4715,10.4383,10.4632,859600.0
2011-06-21 10:30:00,12.59,12.6,12.57,12.58,854800.0,10.4632,10.4715,10.4466,10.4549,854800.0
2011-06-21 11:00:00,12.58,12.65,12.57,12.64,744000.0,10.4549,10.5131,10.4466,10.5047,744000.0
2011-06-21 11:30:00,12.64,12.67,12.6,12.62,524800.0,10.5047,10.5297,10.4715,10.4881,524800.0
2011-06-21 12:00:00,12.62,12.63,12.61,12.61,332800.0,10.4881,10.4964,10.4798,10.4798,332800.0
2011-06-21 12:30:00,12.61,12.66,12.6,12.66,614800.0,10.4798,10.5214,10.4715,10.5214,614800.0
2011-06-21 13:00:00,12.66,12.66,12.63,12.63,490800.0,10.5214,10.5214,10.4964,10.4964,490800.0
2011-06-21 13:30:00,12.63,12.66,12.63,12.65,420400.0,10.4964,10.5214,10.4964,10.5131,420400.0
2011-06-21 14:00:00,12.65,12.7,12.65,12.7,805200.0,10.5131,10.5546,10.5131,10.5546,805200.0
2011-06-21 14:30:00,12.7,12.76,12.7,12.75,2033200.0,10.5546,10.6045,10.5546,10.5962,2033200.0
2011-06-21 15:00:00,12.75,12.78,12.74,12.75,2085600.0,10.5962,10.6211,10.5879,10.5962,2085600.0
2011-06-21 15:30:00,12.75,12.78,12.74,12.77,2879200.0,10.5962,10.6211,10.5879,10.6128,2879200.0
2011-06-22 09:30:00,12.72,12.8,12.7,12.76,894800.0,10.5712,10.6377,10.5546,10.6045,894800.0
2011-06-22 10:00:00,12.76,12.81,12.75,12.81,1567600.0,10.6045,10.646,10.5962,10.646,1567600.0
2011-06-22 10:30:00,12.81,12.88,12.8,12.85,1657600.0,10.646,10.7042,10.6377,10.6793,1657600.0
2011-06-22 11:00:00,12.85,12.85,12.81,12.83,813600.0,10.6793,10.6793,10.646,10.6626,813600.0
2011-06-22 11:30:00,12.84,12.84,12.81,12.84,823600.0,10.671,10.671,10.646,10.671,823600.0
2011-06-22 12:00:00,12.84,12.88,12.82,12.88,1132000.0,10.671,10.7042,10.6543,10.7042,1132000.0
2011-06-22 12:30:00,12.88,12.88,12.86,12.88,1288400.0,10.7042,10.7042,10.6876,10.7042,1288400.0
2011-06-22 13:00:00,12.88,12.89,12.87,12.88,1065600.0,10.7042,10.7125,10.6959,10.7042,1065600.0
2011-06-22 13:30:00,12.88,12.88,12.87,12.88,2004800.0,10.7042,10.7042,10.6959,10.7042,2004800.0
2011-06-22 14:00:00,12.88,12.9,12.87,12.87,1831200.0,10.7042,10.7208,10.6959,10.6959,1831200.0
2011-06-22 14:30:00,12.87,12.88,12.81,12.81,1284400.0,10.6959,10.7042,10.646,10.646,1284400.0
2011-06-22 15:00:00,12.81,12.82,12.77,12.78,1029200.0,10.646,10.6543,10.6128,10.6211,1029200.0
2011-06-22 15:30:00,12.78,12.79,12.75,12.76,3274400.0,10.6211,10.6294,10.5962,10.6045,3274400.0
2011-06-23 09:30:00,12.63,12.88,12.63,12.73,1897600.0,10.4964,10.7042,10.4964,10.5795,1897600.0
2011-06-23 10:00:00,12.73,12.78,12.61,12.67,1468800.0,10.5795,10.6211,10.4798,10.5297,1468800.0
2011-06-23 10:30:00,12.67,12.67,12.59,12.65,980400.0,10.5297,10.5297,10.4632,10.5131,980400.0
2011-06-23 11:00:00,12.65,12.67,12.63,12.66,705200.0,10.5131,10.5297,10.4964,10.5214,705200.0
2011-06-23 11:30:00,12.65,12.7,12.65,12.7,476400.0,10.5131,10.5546,10.5131,10.5546,476400.0
2011-06-23 12:00:00,12.7,12.71,12.65,12.66,560000.0,10.5546,10.5629,10.5131,10.5214,560000.0
2011-06-23 12:30:00,12.66,12.69,12.65,12.68,379600.0,10.5214,10.5463,10.5131,10.538,379600.0
2011-06-23 13:00:00,12.68,12.72,12.68,12.69,491200.0,10.538,10.5712,10.538,10.5463,491200.0
2011-06-23 13:30:00,12.69,12.74,12.69,12.73,461200.0,10.5463,10.5879,10.5463,10.5795,461200.0
2011-06-23 14:00:00,12.73,12.73,12.65,12.65,944000.0,10.5795,10.5795,10.5131,10.5131,944000.0
2011-06-23 14:30:00,12.65,12.69,12.6,12.69,1175200.0,10.5131,10.5463,10.4715,10.5463,1175200.0
2011-06-23 15:00:00,12.69,12.77,12.65,12.73,1816400.0,10.5463,10.6128,10.5131,10.5795,1816400.0
2011-06-23 15:30:00,12.73,12.78,12.7,12.78,2100400.0,10.5795,10.6211,10.5546,10.6211,2100400.0
2011-06-24 09:30:00,12.75,12.78,12.6,12.64,1156400.0,10.5962,10.6211,10.4715,10.5047,1156400.0
2011-06-24 10:00:00,12.64,12.65,12.55,12.57,733600.0,10.5047,10.5131,10.4299,10.4466,733600.0
2011-06-24 10:30:00,12.57,12.61,12.53,12.54,836000.0,10.4466,10.4798,10.4133,10.4216,836000.0
2011-06-24 11:00:00,12.54,12.58,12.54,12.58,794400.0,10.4216,10.4549,10.4216,10.4549,794400.0
2011-06-24 11:30:00,12.58,12.62,12.57,12.6,419200.0,10.4549,10.4881,10.4466,10.4715,419200.0
2011-06-24 12:00:00,12.6,12.61,12.56,12.57,563600.0,10.4715,10.4798,10.4383,10.4466,563600.0
2011-06-24 12:30:00,12.57,12.58,12.53,12.56,526000.0,10.4466,10.4549,10.4133,10.4383,526000.0
2011-06-24 13:00:00,12.56,12.56,12.53,12.54,386800.0,10.4383,10.4383,10.4133,10.4216,386800.0
2011-06-24 13:30:00,12.54,12.54,12.51,12.53,1163600.0,10.4216,10.4216,10.3967,10.4133,1163600.0
2011-06-24 14:00:00,12.53,12.54,12.5,12.52,687600.0,10.4133,10.4216,10.3884,10.405,687600.0
2011-06-24 14:30:00,12.52,12.52,12.49,12.5,789200.0,10.405,10.405,10.3801,10.3884,789200.0
2011-06-24 15:00:00,12.5,12.51,12.43,12.44,1302000.0,10.3884,10.3967,10.3302,10.3385,1302000.0
2011-06-24 15:30:00,12.44,12.49,12.42,12.43,4305200.0,10.3385,10.3801,10.3219,10.3302,4305200.0
2011-06-27 09:30:00,12.46,12.52,12.41,12.5,1440000.0,10.3552,10.405,10.3136,10.3884,1440000.0
2011-06-27 10:00:00,12.5,12.56,12.49,12.56,1457200.0,10.3884,10.4383,10.3801,10.4383,1457200.0
2011-06-27 10:30:00,12.56,12.57,12.52,12.52,682400.0,10.4383,10.4466,10.405,10.405,682400.0
2011-06-27 11:00:00,12.52,12.53,12.49,12.5,407200.0,10.405,10.4133,10.3801,10.3884,407200.0
2011-06-27 11:30:00,12.49,12.51,12.49,12.5,369200.0,10.3801,10.3967,10.3801,10.3884,369200.0
2011-06-27 12:00:00,12.5,12.51,12.49,12.5,646000.0,10.3884,10.3967,10.3801,10.3884,646000.0
2011-06-27 12:30:00,12.5,12.55,12.5,12.53,460800.0,10.3884,10.4299,10.3884,10.4133,460800.0
2011-06-27 13:00:00,12.53,12.54,12.52,12.52,322800.0,10.4133,10.4216,10.405,10.405,322800.0
2011-06-27 13:30:00,12.52,12.55,12.52,12.55,441600.0,10.405,10.4299,10.405,10.4299,441600.0
2011-06-27 14:00:00,12.55,12.59,12.55,12.59,810000.0,10.4299,10.4632,10.4299,10.4632,810000.0
2011-06-27 14:30:00,12.59,12.6,12.55,12.55,932800.0,10.4632,10.4715,10.4299,10.4299,932800.0
2011-06-27 15:00:00,12.55,12.56,12.54,12.56,597600.0,10.4299,10.4383,10.4216,10.4383,597600.0
2011-06-27 15:30:00,12.55,12.56,12.51,12.51,2586000.0,10.4299,10.4383,10.3967,10.3967,2586000.0
2011-06-28 09:30:00,12.81,12.84,12.72,12.79,1748800.0,10.646,10.671,10.5712,10.6294,1748800.0
2011-06-28 10:00:00,12.78,12.83,12.77,12.8,1018400.0,10.6211,10.6626,10.6128,10.6377,1018400.0
2011-06-28 10:30:00,12.8,12.83,12.79,12.81,911200.0,10.6377,10.6626,10.6294,10.646,911200.0
2011-06-28 11:00:00,12.81,12.85,12.79,12.82,748400.0,10.646,10.6793,10.6294,10.6543,748400.0
2011-06-28 11:30:00,12.82,12.84,12.79,12.79,663200.0,10.6543,10.671,10.6294,10.6294,663200.0
2011-06-28 12:00:00,12.79,12.81,12.78,12.78,822000.0,10.6294,10.646,10.6211,10.6211,822000.0
2011-06-28 12:30:00,12.79,12.82,12.78,12.81,544000.0,10.6294,10.6543,10.6211,10.646,544000.0
2011-06-28 13:00:00,12.82,12.85,12.81,12.83,708400.0,10.6543,10.6793,10.646,10.6626,708400.0
2011-06-28 13:30:00,12.82,12.83,12.79,12.82,1572000.0,10.6543,10.6626,10.6294,10.6543,1572000.0
2011-06-28 14:00:00,12.82,12.85,12.8,12.85,673600.0,10.6543,10.6793,10.6377,10.6793,673600.0
2011-06-28 14:30:00,12.85,12.87,12.84,12.87,610400.0,10.6793,10.6959,10.671,10.6959,610400.0
2011-06-28 15:00:00,12.87,12.88,12.86,12.86,966000.0,10.6959,10.7042,10.6876,10.6876,966000.0
2011-06-28 15:30:00,12.86,12.9,12.85,12.88,3031600.0,10.6876,10.7208,10.6793,10.7042,3031600.0
2011-06-29 09:30:00,12.93,12.96,12.87,12.9,969200.0,10.7458,10.7707,10.6959,10.7208,969200.0
2011-06-29 10:00:00,12.9,13.0,12.88,12.99,1105200.0,10.7208,10.8039,10.7042,10.7956,1105200.0
2011-06-29 10:30:00,12.99,13.06,12.96,13.06,1675200.0,10.7956,10.8538,10.7707,10.8538,1675200.0
2011-06-29 11:00:00,13.06,13.13,13.05,13.12,1358000.0,10.8538,10.912,10.8455,10.9037,1358000.0
2011-06-29 11:30:00,13.11,13.16,13.09,13.14,1250800.0,10.8953,10.9369,10.8787,10.9203,1250800.0
2011-06-29 12:00:00,13.13,13.14,13.06,13.07,710400.0,10.912,10.9203,10.8538,10.8621,710400.0
2011-06-29 12:30:00,13.07,13.09,13.04,13.04,844000.0,10.8621,10.8787,10.8372,10.8372,844000.0
2011-06-29 13:00:00,13.04,13.06,13.02,13.06,566800.0,10.8372,10.8538,10.8206,10.8538,566800.0
2011-06-29 13:30:00,13.06,13.09,13.06,13.07,692000.0,10.8538,10.8787,10.8538,10.8621,692000.0
2011-06-29 14:00:00,13.07,13.08,12.97,12.99,1144400.0,10.8621,10.8704,10.779,10.7956,1144400.0
2011-06-29 14:30:00,12.99,13.03,12.98,13.03,1240000.0,10.7956,10.8289,10.7873,10.8289,1240000.0
2011-06-29 15:00:00,13.03,13.04,13.0,13.01,1420400.0,10.8289,10.8372,10.8039,10.8122,1420400.0
2011-06-29 15:30:00,13.01,13.03,13.0,13.01,1985200.0,10.8122,10.8289,10.8039,10.8122,1985200.0
2011-06-30 09:30:00,13.3,13.34,13.19,13.21,2385200.0,11.0533,11.0865,10.9618,10.9785,2385200.0
2011-06-30 10:00:00,13.21,13.22,13.17,13.17,918000.0,10.9785,10.9868,10.9452,10.9452,918000.0
2011-06-30 10:30:00,13.17,13.19,13.14,13.16,706800.0,10.9452,10.9618,10.9203,10.9369,706800.0
2011-06-30 11:00:00,13.15,13.17,13.13,13.14,695600.0,10.9286,10.9452,10.912,10.9203,695600.0
2011-06-30 11:30:00,13.14,13.15,13.06,13.08,1040800.0,10.9203,10.9286,10.8538,10.8704,1040800.0
2011-06-30 12:00:00,13.08,13.14,13.07,13.12,626800.0,10.8704,10.9203,10.8621,10.9037,626800.0
2011-06-30 12:30:00,13.12,13.13,13.1,13.1,265600.0,10.9037,10.912,10.887,10.887,265600.0
2011-06-30 13:00:00,13.1,13.13,13.09,13.11,316000.0,10.887,10.912,10.8787,10.8953,316000.0
2011-06-30 13:30:00,13.11,13.13,13.1,13.12,235200.0,10.8953,10.912,10.887,10.9037,235200.0
2011-06-30 14:00:00,13.12,13.13,13.11,13.11,344000.0,10.9037,10.912,10.8953,10.8953,344000.0
2011-06-30 14:30:00,13.11,13.13,13.1,13.1,452400.0,10.8953,10.912,10.887,10.887,452400.0
2011-06-30 15:00:00,13.1,13.12,13.08,13.11,450400.0,10.887,10.9037,10.8704,10.8953,450400.0
2011-06-30 15:30:00,13.11,13.14,13.1,13.13,2139600.0,10.8953,10.9203,10.887,10.912,2139600.0
2011-07-01 09:30:00,13.12,13.15,13.09,13.12,847200.0,10.9037,10.9286,10.8787,10.9037,847200.0
2011-07-01 10:00:00,13.13,13.27,13.13,13.23,1468800.0,10.912,11.0283,10.912,10.9951,1468800.0
2011-07-01 10:30:00,13.24,13.24,13.2,13.21,546400.0,11.0034,11.0034,10.9701,10.9785,546400.0
2011-07-01 11:00:00,13.21,13.25,13.2,13.25,521200.0,10.9785,11.0117,10.9701,11.0117,521200.0
2011-07-01 11:30:00,13.25,13.26,13.22,13.22,324800.0,11.0117,11.02,10.9868,10.9868,324800.0
2011-07-01 12:00:00,13.22,13.27,13.22,13.27,406000.0,10.9868,11.0283,10.9868,11.0283,406000.0
2011-07-01 12:30:00,13.26,13.27,13.23,13.24,218000.0,11.02,11.0283,10.9951,11.0034,218000.0
2011-07-01 13:00:00,13.24,13.27,13.24,13.26,350000.0,11.0034,11.0283,11.0034,11.02,350000.0
2011-07-01 13:30:00,13.27,13.31,13.26,13.29,514800.0,11.0283,11.0616,11.02,11.0449,514800.0
2011-07-01 14:00:00,13.29,13.31,13.28,13.29,513600.0,11.0449,11.0616,11.0366,11.0449,513600.0
2011-07-01 14:30:00,13.29,13.32,13.29,13.31,684800.0,11.0449,11.0699,11.0449,11.0616,684800.0
2011-07-01 15:00:00,13.31,13.32,13.29,13.29,608800.0,11.0616,11.0699,11.0449,11.0449,608800.0
2011-07-01 15:30:00,13.29,13.32,13.29,13.29,1580400.0,11.0449,11.0699,11.0449,11.0449,1580400.0
2011-07-05 09:30:00,13.31,13.33,13.23,13.26,699600.0,11.0616,11.0782,10.9951,11.02,699600.0
2011-07-05 10:00:00,13.27,13.29,13.23,13.29,778800.0,11.0283,11.0449,10.9951,11.0449,778800.0
2011-07-05 10:30:00,13.28,13.29,13.24,13.28,317600.0,11.0366,11.0449,11.0034,11.0366,317600.0
2011-07-05 11:00:00,13.28,13.33,13.26,13.32,420400.0,11.0366,11.0782,11.02,11.0699,420400.0
2011-07-05 11:30:00,13.32,13.36,13.32,13.36,376000.0,11.0699,11.1031,11.0699,11.1031,376000.0
2011-07-05 12:00:00,13.36,13.39,13.35,13.38,661600.0,11.1031,11.128,11.0948,11.1197,661600.0
2011-07-05 12:30:00,13.38,13.43,13.38,13.4,839600.0,11.1197,11.1613,11.1197,11.1364,839600.0
2011-07-05 13:00:00,13.4,13.44,13.38,13.43,459600.0,11.1364,11.1696,11.1197,11.1613,459600.0
2011-07-05 13:30:00,13.43,13.49,13.42,13.49,849200.0,11.1613,11.2112,11.153,11.2112,849200.0
2011-07-05 14:00:00,13.48,13.49,13.42,13.42,1298000.0,11.2028,11.2112,11.153,11.153,1298000.0
2011-07-05 14:30:00,13.42,13.44,13.39,13.43,610800.0,11.153,11.1696,11.128,11.1613,610800.0
2011-07-05 15:00:00,13.43,13.47,13.42,13.45,856000.0,11.1613,11.1945,11.153,11.1779,856000.0
2011-07-05 15:30:00,13.45,13.45,13.42,13.44,2202800.0,11.1779,11.1779,11.153,11.1696,2202800.0
2011-07-06 09:30:00,13.43,13.55,13.43,13.49,1022400.0,11.1613,11.261,11.1613,11.2112,1022400.0
2011-07-06 10:00:00,13.49,13.51,13.39,13.43,1120400.0,11.2112,11.2278,11.128,11.1613,1120400.0
2011-07-06 10:30:00,13.43,13.49,13.43,13.46,509600.0,11.1613,11.2112,11.1613,11.1862,509600.0
2011-07-06 11:00:00,13.46,13.49,13.45,13.48,590000.0,11.1862,11.2112,11.1779,11.2028,590000.0
2011-07-06 11:30:00,13.48,13.52,13.47,13.47,516400.0,11.2028,11.2361,11.1945,11.1945,516400.0
2011-07-06 12:00:00,13.47,13.47,13.41,13.42,678400.0,11.1945,11.1945,11.1447,11.153,678400.0
2011-07-06 12:30:00,13.42,13.48,13.42,13.48,758000.0,11.153,11.2028,11.153,11.2028,758000.0
2011-07-06 13:00:00,13.48,13.49,13.47,13.47,330800.0,11.2028,11.2112,11.1945,11.1945,330800.0
2011-07-06 13:30:00,13.47,13.5,13.46,13.48,320800.0,11.1945,11.2195,11.1862,11.2028,320800.0
2011-07-06 14:00:00,13.48,13.48,13.42,13.44,556400.0,11.2028,11.2028,11.153,11.1696,556400.0
2011-07-06 14:30:00,13.45,13.48,13.43,13.46,517600.0,11.1779,11.2028,11.1613,11.1862,517600.0
2011-07-06 15:00:00,13.46,13.46,13.44,13.46,677200.0,11.1862,11.1862,11.1696,11.1862,677200.0
2011-07-06 15:30:00,13.46,13.46,13.44,13.45,1844000.0,11.1862,11.1862,11.1696,11.1779,1844000.0
2011-07-07 09:30:00,13.77,13.95,13.73,13.86,2600400.0,11.4439,11.5934,11.4106,11.5187,2600400.0
2011-07-07 10:00:00,13.86,13.88,13.79,13.84,1349600.0,11.5187,11.5353,11.4605,11.502,1349600.0
2011-07-07 10:30:00,13.84,13.88,13.8,13.86,1108400.0,11.502,11.5353,11.4688,11.5187,1108400.0
2011-07-07 11:00:00,13.86,13.87,13.81,13.81,548000.0,11.5187,11.527,11.4771,11.4771,548000.0
2011-07-07 11:30:00,13.81,13.81,13.7,13.7,754000.0,11.4771,11.4771,11.3857,11.3857,754000.0
2011-07-07 12:00:00,13.7,13.74,13.68,13.72,809600.0,11.3857,11.4189,11.3691,11.4023,809600.0
2011-07-07 12:30:00,13.73,13.81,13.72,13.79,964400.0,11.4106,11.4771,11.4023,11.4605,964400.0
2011-07-07 13:00:00,13.78,13.86,13.76,13.85,886800.0,11.4522,11.5187,11.4355,11.5103,886800.0
2011-07-07 13:30:00,13.85,13.88,13.84,13.84,603600.0,11.5103,11.5353,11.502,11.502,603600.0
2011-07-07 14:00:00,13.84,13.88,13.84,13.87,755600.0,11.502,11.5353,11.502,11.527,755600.0
2011-07-07 14:30:00,13.87,13.88,13.85,13.86,729600.0,11.527,11.5353,11.5103,11.5187,729600.0
2011-07-07 15:00:00,13.86,13.86,13.83,13.84,927600.0,11.5187,11.5187,11.4937,11.502,927600.0
2011-07-07 15:30:00,13.84,13.84,13.74,13.75,3686800.0,11.502,11.502,11.4189,11.4272,3686800.0
2011-07-08 09:30:00,13.7,13.84,13.7,13.82,1653600.0,11.3857,11.502,11.3857,11.4854,1653600.0
2011-07-08 10:00:00,13.82,13.82,13.71,13.78,1793600.0,11.4854,11.4854,11.394,11.4522,1793600.0
2011-07-08 10:30:00,13.78,13.83,13.75,13.81,884800.0,11.4522,11.4937,11.4272,11.4771,884800.0
2011-07-08 11:00:00,13.81,13.82,13.75,13.75,621600.0,11.4771,11.4854,11.4272,11.4272,621600.0
2011-07-08 11:30:00,13.75,13.78,13.73,13.74,1116800.0,11.4272,11.4522,11.4106,11.4189,1116800.0
2011-07-08 12:00:00,13.74,13.79,13.74,13.78,988400.0,11.4189,11.4605,11.4189,11.4522,988400.0
2011-07-08 12:30:00,13.78,13.78,13.71,13.71,713200.0,11.4522,11.4522,11.394,11.394,713200.0
2011-07-08 13:00:00,13.71,13.74,13.68,13.74,774000.0,11.394,11.4189,11.3691,11.4189,774000.0
2011-07-08 13:30:00,13.74,13.81,13.74,13.77,853200.0,11.4189,11.4771,11.4189,11.4439,853200.0
2011-07-08 14:00:00,13.77,13.8,13.76,13.77,806400.0,11.4439,11.4688,11.4355,11.4439,806400.0
2011-07-08 14:30:00,13.78,13.79,13.76,13.76,617600.0,11.4522,11.4605,11.4355,11.4355,617600.0
2011-07-08 15:00:00,13.76,13.78,13.74,13.75,820400.0,11.4355,11.4522,11.4189,11.4272,820400.0
2011-07-08 15:30:00,13.75,13.81,13.75,13.79,1684000.0,11.4272,11.4771,11.4272,11.4605,1684000.0
2011-07-11 09:30:00,13.68,13.92,13.66,13.92,1807600.0,11.3691,11.5685,11.3524,11.5685,1807600.0
2011-07-11 10:00:00,13.92,13.99,13.9,13.91,2271200.0,11.5685,11.6267,11.5519,11.5602,2271200.0
2011-07-11 10:30:00,13.91,13.97,13.85,13.86,1599200.0,11.5602,11.6101,11.5103,11.5187,1599200.0
2011-07-11 11:00:00,13.86,13.95,13.84,13.94,818400.0,11.5187,11.5934,11.502,11.5851,818400.0
2011-07-11 11:30:00,13.94,13.97,13.9,13.94,1019600.0,11.5851,11.6101,11.5519,11.5851,1019600.0
2011-07-11 12:00:00,13.94,13.95,13.87,13.87,694400.0,11.5851,11.5934,11.527,11.527,694400.0
2011-07-11 12:30:00,13.87,13.88,13.86,13.86,609200.0,11.527,11.5353,11.5187,11.5187,609200.0
2011-07-11 13:00:00,13.86,13.86,13.79,13.84,920000.0,11.5187,11.5187,11.4605,11.502,920000.0
2011-07-11 13:30:00,13.84,13.86,13.83,13.84,1094000.0,11.502,11.5187,11.4937,11.502,1094000.0
2011-07-11 14:00:00,13.84,13.87,13.83,13.83,689600.0,11.502,11.527,11.4937,11.4937,689600.0
2011-07-11 14:30:00,13.83,13.84,13.81,13.83,898800.0,11.4937,11.502,11.4771,11.4937,898800.0
2011-07-11 15:00:00,13.83,13.84,13.79,13.83,1006000.0,11.4937,11.502,11.4605,11.4937,1006000.0
2011-07-11 15:30:00,13.83,13.87,13.83,13.86,2968800.0,11.4937,11.527,11.4937,11.5187,2968800.0
2011-07-12 09:30:00,13.81,13.88,13.77,13.83,1256400.0,11.4771,11.5353,11.4439,11.4937,1256400.0
2011-07-12 10:00:00,13.83,13.88,13.79,13.84,977600.0,11.4937,11.5353,11.4605,11.502,977600.0
2011-07-12 10:30:00,13.84,13.87,13.79,13.8,740800.0,11.502,11.527,11.4605,11.4688,740800.0
2011-07-12 11:00:00,13.8,13.84,13.79,13.79,808000.0,11.4688,11.502,11.4605,11.4605,808000.0
2011-07-12 11:30:00,13.8,13.88,13.8,13.82,737200.0,11.4688,11.5353,11.4688,11.4854,737200.0
2011-07-12 12:00:00,13.82,13.85,13.8,13.8,541600.0,11.4854,11.5103,11.4688,11.4688,541600.0
2011-07-12 12:30:00,13.8,13.84,13.8,13.84,486800.0,11.4688,11.502,11.4688,11.502,486800.0
2011-07-12 13:00:00,13.84,13.86,13.82,13.83,654000.0,11.502,11.5187,11.4854,11.4937,654000.0
2011-07-12 13:30:00,13.83,13.86,13.81,13.85,605600.0,11.4937,11.5187,11.4771,11.5103,605600.0
2011-07-12 14:00:00,13.85,13.92,13.83,13.9,1221600.0,11.5103,11.5685,11.4937,11.5519,1221600.0
2011-07-12 14:30:00,13.91,13.92,13.84,13.88,1091600.0,11.5602,11.5685,11.502,11.5353,1091600.0
2011-07-12 15:00:00,13.87,13.88,13.83,13.84,1089600.0,11.527,11.5353,11.4937,11.502,1089600.0
2011-07-12 15:30:00,13.84,13.85,13.8,13.81,1795200.0,11.502,11.5103,11.4688,11.4771,1795200.0
2011-07-13 09:30:00,13.87,13.96,13.82,13.85,658000.0,11.527,11.6018,11.4854,11.5103,658000.0
2011-07-13 10:00:00,13.85,13.94,13.85,13.89,804400.0,11.5103,11.5851,11.5103,11.5436,804400.0
2011-07-13 10:30:00,13.89,13.92,13.88,13.91,723200.0,11.5436,11.5685,11.5353,11.5602,723200.0
2011-07-13 11:00:00,13.91,13.92,13.89,13.91,387600.0,11.5602,11.5685,11.5436,11.5602,387600.0
2011-07-13 11:30:00,13.91,13.92,13.88,13.9,573600.0,11.5602,11.5685,11.5353,11.5519,573600.0
2011-07-13 12:00:00,13.9,13.92,13.89,13.91,285600.0,11.5519,11.5685,11.5436,11.5602,285600.0
2011-07-13 12:30:00,13.92,13.92,13.88,13.89,542400.0,11.5685,11.5685,11.5353,11.5436,542400.0
2011-07-13 13:00:00,13.89,13.9,13.86,13.87,324000.0,11.5436,11.5519,11.5187,11.527,324000.0
2011-07-13 13:30:00,13.87,13.9,13.87,13.88,346800.0,11.527,11.5519,11.527,11.5353,346800.0
2011-07-13 14:00:00,13.88,13.9,13.85,13.87,454000.0,11.5353,11.5519,11.5103,11.527,454000.0
2011-07-13 14:30:00,13.87,13.89,13.85,13.88,1366800.0,11.527,11.5436,11.5103,11.5353,1366800.0
2011-07-13 15:00:00,13.89,13.9,13.84,13.85,1127600.0,11.5436,11.5519,11.502,11.5103,1127600.0
2011-07-13 15:30:00,13.85,13.86,13.75,13.81,2920400.0,11.5103,11.5187,11.4272,11.4771,2920400.0
2011-07-14 09:30:00,13.85,13.89,13.8,13.84,716800.0,11.5103,11.5436,11.4688,11.502,716800.0
2011-07-14 10:00:00,13.85,13.86,13.82,13.84,960400.0,11.5103,11.5187,11.4854,11.502,960400.0
2011-07-14 10:30:00,13.85,13.85,13.77,13.78,884000.0,11.5103,11.5103,11.4439,11.4522,884000.0
2011-07-14 11:00:00,13.78,13.84,13.77,13.84,706400.0,11.4522,11.502,11.4439,11.502,706400.0
2011-07-14 11:30:00,13.84,13.84,13.79,13.81,345600.0,11.502,11.502,11.4605,11.4771,345600.0
2011-07-14 12:00:00,13.81,13.81,13.74,13.76,392400.0,11.4771,11.4771,11.4189,11.4355,392400.0
2011-07-14 12:30:00,13.76,13.78,13.73,13.74,475600.0,11.4355,11.4522,11.4106,11.4189,475600.0
2011-07-14 13:00:00,13.74,13.74,13.68,13.72,628400.0,11.4189,11.4189,11.3691,11.4023,628400.0
2011-07-14 13:30:00,13.72,13.8,13.72,13.79,802800.0,11.4023,11.4688,11.4023,11.4605,802800.0
2011-07-14 14:00:00,13.79,13.82,13.76,13.78,655600.0,11.4605,11.4854,11.4355,11.4522,655600.0
2011-07-14 14:30:00,13.78,13.81,13.76,13.78,424000.0,11.4522,11.4771,11.4355,11.4522,424000.0
2011-07-14 15:00:00,13.78,13.79,13.74,13.76,542800.0,11.4522,11.4605,11.4189,11.4355,542800.0
2011-07-14 15:30:00,13.76,13.79,13.74,13.77,1327600.0,11.4355,11.4605,11.4189,11.4439,1327600.0
2011-07-15 09:30:00,13.81,13.81,13.68,13.68,1477600.0,11.4771,11.4771,11.3691,11.3691,1477600.0
2011-07-15 10:00:00,13.68,13.75,13.66,13.69,934800.0,11.3691,11.4272,11.3524,11.3774,934800.0
2011-07-15 10:30:00,13.69,13.72,13.66,13.68,604000.0,11.3774,11.4023,11.3524,11.3691,604000.0
2011-07-15 11:00:00,13.67,13.72,13.65,13.7,951200.0,11.3607,11.4023,11.3441,11.3857,951200.0
2011-07-15 11:30:00,13.71,13.74,13.7,13.7,584000.0,11.394,11.4189,11.3857,11.3857,584000.0
2011-07-15 12:00:00,13.7,13.76,13.7,13.74,470800.0,11.3857,11.4355,11.3857,11.4189,470800.0
2011-07-15 12:30:00,13.73,13.74,13.7,13.72,350400.0,11.4106,11.4189,11.3857,11.4023,350400.0
2011-07-15 13:00:00,13.72,13.74,13.71,13.73,241600.0,11.4023,11.4189,11.394,11.4106,241600.0
2011-07-15 13:30:00,13.73,13.74,13.68,13.69,258000.0,11.4106,11.4189,11.3691,11.3774,258000.0
2011-07-15 14:00:00,13.69,13.71,13.68,13.69,530800.0,11.3774,11.394,11.3691,11.3774,530800.0
2011-07-15 14:30:00,13.69,13.73,13.68,13.73,647600.0,11.3774,11.4106,11.3691,11.4106,647600.0
2011-07-15 15:00:00,13.73,13.77,13.72,13.77,533600.0,11.4106,11.4439,11.4023,11.4439,533600.0
2011-07-15 15:30:00,13.77,13.82,13.75,13.81,2096400.0,11.4439,11.4854,11.4272,11.4771,2096400.0
2011-07-18 09:30:00,13.75,13.81,13.74,13.78,421600.0,11.4272,11.4771,11.4189,11.4522,421600.0
2011-07-18 10:00:00,13.79,13.81,13.74,13.78,605600.0,11.4605,11.4771,11.4189,11.4522,605600.0
2011-07-18 10:30:00,13.77,13.81,13.76,13.78,582800.0,11.4439,11.4771,11.4355,11.4522,582800.0
2011-07-18 11:00:00,13.78,13.8,13.75,13.78,320400.0,11.4522,11.4688,11.4272,11.4522,320400.0
2011-07-18 11:30:00,13.78,13.78,13.71,13.73,338000.0,11.4522,11.4522,11.394,11.4106,338000.0
2011-07-18 12:00:00,13.73,13.77,13.71,13.76,322000.0,11.4106,11.4439,11.394,11.4355,322000.0
2011-07-18 12:30:00,13.76,13.78,13.74,13.77,371600.0,11.4355,11.4522,11.4189,11.4439,371600.0
2011-07-18 13:00:00,13.77,13.77,13.73,13.74,252400.0,11.4439,11.4439,11.4106,11.4189,252400.0
2011-07-18 13:30:00,13.74,13.78,13.74,13.77,324000.0,11.4189,11.4522,11.4189,11.4439,324000.0
2011-07-18 14:00:00,13.77,13.79,13.77,13.77,290400.0,11.4439,11.4605,11.4439,11.4439,290400.0
2011-07-18 14:30:00,13.77,13.78,13.75,13.78,280000.0,11.4439,11.4522,11.4272,11.4522,280000.0
2011-07-18 15:00:00,13.78,13.8,13.74,13.77,704000.0,11.4522,11.4688,11.4189,11.4439,704000.0
2011-07-18 15:30:00,13.77,13.79,13.75,13.78,1442800.0,11.4439,11.4605,11.4272,11.4522,1442800.0
2011-07-19 09:30:00,13.83,13.92,13.81,13.9,528800.0,11.4937,11.5685,11.4771,11.5519,528800.0
2011-07-19 10:00:00,13.9,13.93,13.88,13.9,566800.0,11.5519,11.5768,11.5353,11.5519,566800.0
2011-07-19 10:30:00,13.9,13.9,13.86,13.86,302800.0,11.5519,11.5519,11.5187,11.5187,302800.0
2011-07-19 11:00:00,13.87,13.87,13.83,13.87,362800.0,11.527,11.527,11.4937,11.527,362800.0
2011-07-19 11:30:00,13.87,13.88,13.83,13.86,277600.0,11.527,11.5353,11.4937,11.5187,277600.0
2011-07-19 12:00:00,13.86,13.89,13.86,13.88,187200.0,11.5187,11.5436,11.5187,11.5353,187200.0
2011-07-19 12:30:00,13.88,13.91,13.88,13.9,186000.0,11.5353,11.5602,11.5353,11.5519,186000.0
2011-07-19 13:00:00,13.9,13.93,13.88,13.93,203600.0,11.5519,11.5768,11.5353,11.5768,203600.0
2011-07-19 13:30:00,13.93,13.98,13.92,13.97,424800.0,11.5768,11.6184,11.5685,11.6101,424800.0
2011-07-19 14:00:00,13.97,13.97,13.93,13.94,637600.0,11.6101,11.6101,11.5768,11.5851,637600.0
2011-07-19 14:30:00,13.94,13.97,13.91,13.97,1323600.0,11.5851,11.6101,11.5602,11.6101,1323600.0
2011-07-19 15:00:00,13.97,14.0,13.97,13.98,665600.0,11.6101,11.635,11.6101,11.6184,665600.0
2011-07-19 15:30:00,13.98,14.01,13.98,14.0,1987200.0,11.6184,11.6433,11.6184,11.635,1987200.0
2011-07-20 09:30:00,14.1,14.1,13.96,13.99,1159600.0,11.7181,11.7181,11.6018,11.6267,1159600.0
2011-07-20 10:00:00,13.99,13.99,13.88,13.94,818800.0,11.6267,11.6267,11.5353,11.5851,818800.0
2011-07-20 10:30:00,13.94,13.97,13.93,13.96,941600.0,11.5851,11.6101,11.5768,11.6018,941600.0
2011-07-20 11:00:00,13.95,13.97,13.94,13.95,448800.0,11.5934,11.6101,11.5851,11.5934,448800.0
2011-07-20 11:30:00,13.95,13.95,13.91,13.93,375600.0,11.5934,11.5934,11.5602,11.5768,375600.0
2011-07-20 12:00:00,13.93,13.96,13.91,13.96,356400.0,11.5768,11.6018,11.5602,11.6018,356400.0
2011-07-20 12:30:00,13.96,14.01,13.95,14.0,456800.0,11.6018,11.6433,11.5934,11.635,456800.0
2011-07-20 13:00:00,14.0,14.03,13.99,14.0,1141200.0,11.635,11.6599,11.6267,11.635,1141200.0
2011-07-20 13:30:00,14.0,14.02,13.97,13.97,389200.0,11.635,11.6516,11.6101,11.6101,389200.0
2011-07-20 14:00:00,13.97,14.01,13.97,14.01,419200.0,11.6101,11.6433,11.6101,11.6433,419200.0
2011-07-20 14:30:00,14.01,14.03,14.0,14.0,646400.0,11.6433,11.6599,11.635,11.635,646400.0
2011-07-20 15:00:00,14.0,14.02,13.96,13.96,455600.0,11.635,11.6516,11.6018,11.6018,455600.0
2011-07-20 15:30:00,13.97,13.99,13.96,13.99,1105600.0,11.6101,11.6267,11.6018,11.6267,1105600.0
2011-07-21 09:30:00,14.01,14.07,13.99,14.06,786400.0,11.6433,11.6932,11.6267,11.6849,786400.0
2011-07-21 10:00:00,14.06,14.2,14.05,14.19,662000.0,11.6849,11.8012,11.6766,11.7929,662000.0
2011-07-21 10:30:00,14.19,14.19,14.12,14.14,356800.0,11.7929,11.7929,11.7347,11.7514,356800.0
2011-07-21 11:00:00,14.14,14.19,14.14,14.17,476400.0,11.7514,11.7929,11.7514,11.7763,476400.0
2011-07-21 11:30:00,14.17,14.17,14.11,14.11,375600.0,11.7763,11.7763,11.7264,11.7264,375600.0
2011-07-21 12:00:00,14.11,14.13,14.07,14.1,236000.0,11.7264,11.743,11.6932,11.7181,236000.0
2011-07-21 12:30:00,14.1,14.19,14.09,14.14,804000.0,11.7181,11.7929,11.7098,11.7514,804000.0
2011-07-21 13:00:00,14.14,14.17,14.12,14.15,366000.0,11.7514,11.7763,11.7347,11.7597,366000.0
2011-07-21 13:30:00,14.15,14.15,14.1,14.12,272400.0,11.7597,11.7597,11.7181,11.7347,272400.0
2011-07-21 14:00:00,14.12,14.13,14.09,14.11,484800.0,11.7347,11.743,11.7098,11.7264,484800.0
2011-07-21 14:30:00,14.1,14.13,14.1,14.1,449600.0,11.7181,11.743,11.7181,11.7181,449600.0
2011-07-21 15:00:00,14.1,14.11,14.08,14.09,710000.0,11.7181,11.7264,11.7015,11.7098,710000.0
2011-07-21 15:30:00,14.09,14.1,14.06,14.08,1385200.0,11.7098,11.7181,11.6849,11.7015,1385200.0
2011-07-22 09:30:00,14.07,14.12,13.99,14.04,774800.0,11.6932,11.7347,11.6267,11.6682,774800.0
2011-07-22 10:00:00,14.03,14.04,13.97,13.99,412800.0,11.6599,11.6682,11.6101,11.6267,412800.0
2011-07-22 10:30:00,13.99,14.08,13.99,14.08,494000.0,11.6267,11.7015,11.6267,11.7015,494000.0
2011-07-22 11:00:00,14.08,14.09,14.05,14.05,444400.0,11.7015,11.7098,11.6766,11.6766,444400.0
2011-07-22 11:30:00,14.05,14.08,14.05,14.06,334000.0,11.6766,11.7015,11.6766,11.6849,334000.0
2011-07-22 12:00:00,14.06,14.09,14.04,14.06,302800.0,11.6849,11.7098,11.6682,11.6849,302800.0
2011-07-22 12:30:00,14.06,14.07,14.06,14.06,216000.0,11.6849,11.6932,11.6849,11.6849,216000.0
2011-07-22 13:00:00,14.06,14.06,14.04,14.04,198000.0,11.6849,11.6849,11.6682,11.6682,198000.0
2011-07-22 13:30:00,14.04,14.05,14.03,14.05,251600.0,11.6682,11.6766,11.6599,11.6766,251600.0
2011-07-22 14:00:00,14.05,14.05,14.03,14.04,347600.0,11.6766,11.6766,11.6599,11.6682,347600.0
2011-07-22 14:30:00,14.04,14.08,14.04,14.08,360800.0,11.6682,11.7015,11.6682,11.7015,360800.0
2011-07-22 15:00:00,14.08,14.09,14.07,14.07,455600.0,11.7015,11.7098,11.6932,11.6932,455600.0
2011-07-22 15:30:00,14.07,14.07,14.02,14.05,2859200.0,11.6932,11.6932,11.6516,11.6766,2859200.0
2011-07-25 09:30:00,13.95,13.97,13.89,13.97,540400.0,11.5934,11.6101,11.5436,11.6101,540400.0
2011-07-25 10:00:00,13.97,13.99,13.93,13.93,548800.0,11.6101,11.6267,11.5768,11.5768,548800.0
2011-07-25 10:30:00,13.94,13.95,13.91,13.94,487200.0,11.5851,11.5934,11.5602,11.5851,487200.0
2011-07-25 11:00:00,13.94,13.95,13.91,13.94,412800.0,11.5851,11.5934,11.5602,11.5851,412800.0
2011-07-25 11:30:00,13.94,13.96,13.91,13.93,276000.0,11.5851,11.6018,11.5602,11.5768,276000.0
2011-07-25 12:00:00,13.93,13.93,13.9,13.92,419200.0,11.5768,11.5768,11.5519,11.5685,419200.0
2011-07-25 12:30:00,13.92,13.93,13.9,13.91,398800.0,11.5685,11.5768,11.5519,11.5602,398800.0
2011-07-25 13:00:00,13.91,13.93,13.9,13.92,410800.0,11.5602,11.5768,11.5519,11.5685,410800.0
2011-07-25 13:30:00,13.92,13.92,13.88,13.89,406400.0,11.5685,11.5685,11.5353,11.5436,406400.0
2011-07-25 14:00:00,13.88,13.91,13.88,13.9,489200.0,11.5353,11.5602,11.5353,11.5519,489200.0
2011-07-25 14:30:00,13.9,13.9,13.84,13.86,704000.0,11.5519,11.5519,11.502,11.5187,704000.0
2011-07-25 15:00:00,13.86,13.87,13.84,13.85,857200.0,11.5187,11.527,11.502,11.5103,857200.0
2011-07-25 15:30:00,13.85,13.85,13.82,13.84,2436800.0,11.5103,11.5103,11.4854,11.502,2436800.0
2011-07-26 09:30:00,13.9,14.08,13.89,13.95,1309600.0,11.5519,11.7015,11.5436,11.5934,1309600.0
2011-07-26 10:00:00,13.95,13.98,13.87,13.88,722800.0,11.5934,11.6184,11.527,11.5353,722800.0
2011-07-26 10:30:00,13.88,13.91,13.83,13.89,949600.0,11.5353,11.5602,11.4937,11.5436,949600.0
2011-07-26 11:00:00,13.9,13.95,13.9,13.95,463600.0,11.5519,11.5934,11.5519,11.5934,463600.0
2011-07-26 11:30:00,13.95,13.97,13.93,13.95,345600.0,11.5934,11.6101,11.5768,11.5934,345600.0
2011-07-26 12:00:00,13.95,13.98,13.94,13.96,380000.0,11.5934,11.6184,11.5851,11.6018,380000.0
2011-07-26 12:30:00,13.96,13.98,13.95,13.97,343600.0,11.6018,11.6184,11.5934,11.6101,343600.0
2011-07-26 13:00:00,13.97,13.97,13.94,13.97,301600.0,11.6101,11.6101,11.5851,11.6101,301600.0
2011-07-26 13:30:00,13.97,13.97,13.94,13.97,265600.0,11.6101,11.6101,11.5851,11.6101,265600.0
2011-07-26 14:00:00,13.96,14.02,13.96,14.02,442800.0,11.6018,11.6516,11.6018,11.6516,442800.0
2011-07-26 14:30:00,14.01,14.04,14.0,14.0,488000.0,11.6433,11.6682,11.635,11.635,488000.0
2011-07-26 15:00:00,14.0,14.03,13.99,14.02,592800.0,11.635,11.6599,11.6267,11.6516,592800.0
2011-07-26 15:30:00,14.03,14.03,13.99,14.02,1684400.0,11.6599,11.6599,11.6267,11.6516,1684400.0
2011-07-27 09:30:00,13.94,13.98,13.85,13.9,561200.0,11.5851,11.6184,11.5103,11.5519,561200.0
2011-07-27 10:00:00,13.9,13.94,13.79,13.8,871200.0,11.5519,11.5851,11.4605,11.4688,871200.0
2011-07-27 10:30:00,13.8,13.86,13.79,13.85,662800.0,11.4688,11.5187,11.4605,11.5103,662800.0
2011-07-27 11:00:00,13.85,13.88,13.82,13.86,349200.0,11.5103,11.5353,11.4854,11.5187,349200.0
2011-07-27 11:30:00,13.86,13.87,13.83,13.83,284000.0,11.5187,11.527,11.4937,11.4937,284000.0
2011-07-27 12:00:00,13.83,13.85,13.8,13.84,252800.0,11.4937,11.5103,11.4688,11.502,252800.0
2011-07-27 12:30:00,13.84,13.85,13.81,13.83,287600.0,11.502,11.5103,11.4771,11.4937,287600.0
2011-07-27 13:00:00,13.83,13.85,13.81,13.81,230800.0,11.4937,11.5103,11.4771,11.4771,230800.0
2011-07-27 13:30:00,13.81,13.84,13.8,13.84,153600.0,11.4771,11.502,11.4688,11.502,153600.0
2011-07-27 14:00:00,13.83,13.84,13.78,13.78,283200.0,11.4937,11.502,11.4522,11.4522,283200.0
2011-07-27 14:30:00,13.78,13.78,13.74,13.75,406800.0,11.4522,11.4522,11.4189,11.4272,406800.0
2011-07-27 15:00:00,13.75,13.77,13.72,13.76,594400.0,11.4272,11.4439,11.4023,11.4355,594400.0
2011-07-27 15:30:00,13.76,13.77,13.71,13.72,1779600.0,11.4355,11.4439,11.394,11.4023,1779600.0
2011-07-28 09:30:00,13.73,13.87,13.73,13.81,467200.0,11.4106,11.527,11.4106,11.4771,467200.0
2011-07-28 10:00:00,13.81,13.89,13.77,13.88,622800.0,11.4771,11.5436,11.4439,11.5353,622800.0
2011-07-28 10:30:00,13.88,13.91,13.87,13.9,401600.0,11.5353,11.5602,11.527,11.5519,401600.0
2011-07-28 11:00:00,13.9,13.95,13.88,13.94,448800.0,11.5519,11.5934,11.5353,11.5851,448800.0
2011-07-28 11:30:00,13.94,13.96,13.92,13.94,377600.0,11.5851,11.6018,11.5685,11.5851,377600.0
2011-07-28 12:00:00,13.94,13.95,13.9,13.91,218000.0,11.5851,11.5934,11.5519,11.5602,218000.0
2011-07-28 12:30:00,13.9,13.91,13.88,13.9,202000.0,11.5519,11.5602,11.5353,11.5519,202000.0
2011-07-28 13:00:00,13.9,13.96,13.89,13.94,700000.0,11.5519,11.6018,11.5436,11.5851,700000.0
2011-07-28 13:30:00,13.94,13.95,13.89,13.92,318800.0,11.5851,11.5934,11.5436,11.5685,318800.0
2011-07-28 14:00:00,13.92,13.94,13.88,13.93,584400.0,11.5685,11.5851,11.5353,11.5768,584400.0
2011-07-28 14:30:00,13.93,13.94,13.89,13.9,510000.0,11.5768,11.5851,11.5436,11.5519,510000.0
2011-07-28 15:00:00,13.9,13.9,13.82,13.83,561600.0,11.5519,11.5519,11.4854,11.4937,561600.0
2011-07-28 15:30:00,13.83,13.85,13.79,13.8,1201200.0,11.4937,11.5103,11.4605,11.4688,1201200.0
2011-07-29 09:30:00,13.71,13.77,13.64,13.76,685600.0,11.394,11.4439,11.3358,11.4355,685600.0
2011-07-29 10:00:00,13.76,13.77,13.7,13.75,899600.0,11.4355,11.4439,11.3857,11.4272,899600.0
2011-07-29 10:30:00,13.75,13.99,13.74,13.97,1611200.0,11.4272,11.6267,11.4189,11.6101,1611200.0
2011-07-29 11:00:00,13.97,14.02,13.93,13.97,988800.0,11.6101,11.6516,11.5768,11.6101,988800.0
2011-07-29 11:30:00,13.97,13.97,13.89,13.92,383200.0,11.6101,11.6101,11.5436,11.5685,383200.0
2011-07-29 12:00:00,13.92,13.93,13.86,13.86,392000.0,11.5685,11.5768,11.5187,11.5187,392000.0
2011-07-29 12:30:00,13.86,13.9,13.83,13.86,316800.0,11.5187,11.5519,11.4937,11.5187,316800.0
2011-07-29 13:00:00,13.85,13.9,13.85,13.9,185600.0,11.5103,11.5519,11.5103,11.5519,185600.0
2011-07-29 13:30:00,13.9,13.94,13.88,13.94,299200.0,11.5519,11.5851,11.5353,11.5851,299200.0
2011-07-29 14:00:00,13.93,13.95,13.9,13.91,214000.0,11.5768,11.5934,11.5519,11.5602,214000.0
2011-07-29 14:30:00,13.91,13.94,13.89,13.9,304400.0,11.5602,11.5851,11.5436,11.5519,304400.0
2011-07-29 15:00:00,13.9,13.91,13.86,13.87,419600.0,11.5519,11.5602,11.5187,11.527,419600.0
2011-07-29 15:30:00,13.87,13.87,13.81,13.83,1913600.0,11.527,11.527,11.4771,11.4937,1913600.0
2011-08-01 09:30:00,13.88,13.9,13.69,13.7,830000.0,11.5353,11.5519,11.3774,11.3857,830000.0
2011-08-01 10:00:00,13.7,13.71,13.55,13.65,1101600.0,11.3857,11.394,11.261,11.3441,1101600.0
2011-08-01 10:30:00,13.65,13.68,13.62,13.65,363600.0,11.3441,11.3691,11.3192,11.3441,363600.0
2011-08-01 11:00:00,13.65,13.66,13.61,13.65,426000.0,11.3441,11.3524,11.3109,11.3441,426000.0
2011-08-01 11:30:00,13.65,13.65,13.53,13.54,542400.0,11.3441,11.3441,11.2444,11.2527,542400.0
2011-08-01 12:00:00,13.54,13.58,13.54,13.56,596400.0,11.2527,11.286,11.2527,11.2693,596400.0
2011-08-01 12:30:00,13.56,13.6,13.55,13.58,401200.0,11.2693,11.3026,11.261,11.286,401200.0
2011-08-01 13:00:00,13.58,13.6,13.56,13.59,348400.0,11.286,11.3026,11.2693,11.2943,348400.0
2011-08-01 13:30:00,13.58,13.6,13.58,13.6,254400.0,11.286,11.3026,11.286,11.3026,254400.0
2011-08-01 14:00:00,13.6,13.6,13.56,13.56,505600.0,11.3026,11.3026,11.2693,11.2693,505600.0
2011-08-01 14:30:00,13.56,13.63,13.55,13.62,435600.0,11.2693,11.3275,11.261,11.3192,435600.0
2011-08-01 15:00:00,13.62,13.69,13.62,13.69,663600.0,11.3192,11.3774,11.3192,11.3774,663600.0
2011-08-01 15:30:00,13.68,13.72,13.64,13.69,3271200.0,11.3691,11.4023,11.3358,11.3774,3271200.0
2011-08-02 09:30:00,13.6,13.72,13.6,13.66,717600.0,11.3026,11.4023,11.3026,11.3524,717600.0
2011-08-02 10:00:00,13.66,13.69,13.62,13.65,1297600.0,11.3524,11.3774,11.3192,11.3441,1297600.0
2011-08-02 10:30:00,13.65,13.71,13.59,13.6,1046000.0,11.3441,11.394,11.2943,11.3026,1046000.0
2011-08-02 11:00:00,13.6,13.64,13.58,13.59,656400.0,11.3026,11.3358,11.286,11.2943,656400.0
2011-08-02 11:30:00,13.59,13.62,13.54,13.55,375600.0,11.2943,11.3192,11.2527,11.261,375600.0
2011-08-02 12:00:00,13.54,13.57,13.52,13.56,449600.0,11.2527,11.2776,11.2361,11.2693,449600.0
2011-08-02 12:30:00,13.57,13.57,13.46,13.48,931600.0,11.2776,11.2776,11.1862,11.2028,931600.0
2011-08-02 13:00:00,13.48,13.56,13.48,13.52,432800.0,11.2028,11.2693,11.2028,11.2361,432800.0
2011-08-02 13:30:00,13.52,13.52,13.4,13.41,753600.0,11.2361,11.2361,11.1364,11.1447,753600.0
2011-08-02 14:00:00,13.4,13.47,13.4,13.45,926400.0,11.1364,11.1945,11.1364,11.1779,926400.0
2011-08-02 14:30:00,13.45,13.47,13.42,13.45,698800.0,11.1779,11.1945,11.153,11.1779,698800.0
2011-08-02 15:00:00,13.45,13.47,13.31,13.34,1928000.0,11.1779,11.1945,11.0616,11.0865,1928000.0
2011-08-02 15:30:00,13.34,13.38,13.28,13.28,3302000.0,11.0865,11.1197,11.0366,11.0366,3302000.0
2011-08-03 09:30:00,13.32,13.39,13.23,13.38,884800.0,11.0699,11.128,10.9951,11.1197,884800.0
2011-08-03 10:00:00,13.38,13.42,13.29,13.29,887600.0,11.1197,11.153,11.0449,11.0449,887600.0
2011-08-03 10:30:00,13.29,13.3,13.17,13.29,1582400.0,11.0449,11.0533,10.9452,11.0449,1582400.0
2011-08-03 11:00:00,13.29,13.4,13.26,13.38,648000.0,11.0449,11.1364,11.02,11.1197,648000.0
2011-08-03 11:30:00,13.38,13.41,13.32,13.35,645200.0,11.1197,11.1447,11.0699,11.0948,645200.0
2011-08-03 12:00:00,13.35,13.36,13.25,13.28,448800.0,11.0948,11.1031,11.0117,11.0366,448800.0
2011-08-03 12:30:00,13.27,13.33,13.27,13.3,427200.0,11.0283,11.0782,11.0283,11.0533,427200.0
2011-08-03 13:00:00,13.3,13.34,13.28,13.34,367600.0,11.0533,11.0865,11.0366,11.0865,367600.0
2011-08-03 13:30:00,13.34,13.4,13.34,13.36,676400.0,11.0865,11.1364,11.0865,11.1031,676400.0
2011-08-03 14:00:00,13.36,13.38,13.33,13.35,778400.0,11.1031,11.1197,11.0782,11.0948,778400.0
2011-08-03 14:30:00,13.35,13.36,13.31,13.34,1012800.0,11.0948,11.1031,11.0616,11.0865,1012800.0
2011-08-03 15:00:00,13.34,13.44,13.33,13.42,955200.0,11.0865,11.1696,11.0782,11.153,955200.0
2011-08-03 15:30:00,13.42,13.43,13.38,13.42,2281200.0,11.153,11.1613,11.1197,11.153,2281200.0
2011-08-04 09:30:00,13.24,13.38,13.21,13.25,961600.0,11.0034,11.1197,10.9785,11.0117,961600.0
2011-08-04 10:00:00,13.24,13.34,13.22,13.31,1136800.0,11.0034,11.0865,10.9868,11.0616,1136800.0
2011-08-04 10:30:00,13.31,13.36,13.24,13.3,1257200.0,11.0616,11.1031,11.0034,11.0533,1257200.0
2011-08-04 11:00:00,13.3,13.32,13.24,13.26,1119600.0,11.0533,11.0699,11.0034,11.02,1119600.0
2011-08-04 11:30:00,13.26,13.3,13.16,13.25,1367600.0,11.02,11.0533,10.9369,11.0117,1367600.0
2011-08-04 12:00:00,13.24,13.31,13.24,13.3,1114800.0,11.0034,11.0616,11.0034,11.0533,1114800.0
2011-08-04 12:30:00,13.3,13.31,13.26,13.28,994400.0,11.0533,11.0616,11.02,11.0366,994400.0
2011-08-04 13:00:00,13.28,13.3,13.24,13.29,824800.0,11.0366,11.0533,11.0034,11.0449,824800.0
2011-08-04 13:30:00,13.29,13.29,13.22,13.25,2277600.0,11.0449,11.0449,10.9868,11.0117,2277600.0
2011-08-04 14:00:00,13.25,13.28,13.22,13.22,1667200.0,11.0117,11.0366,10.9868,10.9868,1667200.0
2011-08-04 14:30:00,13.23,13.27,13.21,13.22,1642000.0,10.9951,11.0283,10.9785,10.9868,1642000.0
2011-08-04 15:00:00,13.22,13.25,13.19,13.19,1993200.0,10.9868,11.0117,10.9618,10.9618,1993200.0
2011-08-04 15:30:00,13.19,13.23,13.03,13.07,4544800.0,10.9618,10.9951,10.8289,10.8621,4544800.0
2011-08-05 09:30:00,13.15,13.21,12.98,13.0,1712800.0,10.9286,10.9785,10.7873,10.8039,1712800.0
2011-08-05 10:00:00,13.0,13.18,12.95,13.15,1492400.0,10.8039,10.9535,10.7624,10.9286,1492400.0
2011-08-05 10:30:00,13.14,13.15,12.99,13.05,1031200.0,10.9203,10.9286,10.7956,10.8455,1031200.0
2011-08-05 11:00:00,13.05,13.05,12.93,12.97,1391200.0,10.8455,10.8455,10.7458,10.779,1391200.0
2011-08-05 11:30:00,12.97,13.11,12.9,12.9,1672000.0,10.779,10.8953,10.7208,10.7208,1672000.0
2011-08-05 12:00:00,12.91,13.15,12.9,13.04,1530400.0,10.7291,10.9286,10.7208,10.8372,1530400.0
2011-08-05 12:30:00,13.04,13.3,13.01,13.23,1880400.0,10.8372,11.0533,10.8122,10.9951,1880400.0
2011-08-05 13:00:00,13.23,13.32,13.12,13.31,1862000.0,10.9951,11.0699,10.9037,11.0616,1862000.0
2011-08-05 13:30:00,13.31,13.33,13.19,13.26,940400.0,11.0616,11.0782,10.9618,11.02,940400.0
2011-08-05 14:00:00,13.26,13.27,13.16,13.21,748400.0,11.02,11.0283,10.9369,10.9785,748400.0
2011-08-05 14:30:00,13.2,13.2,13.07,13.12,1126400.0,10.9701,10.9701,10.8621,10.9037,1126400.0
2011-08-05 15:00:00,13.12,13.14,13.0,13.12,1831200.0,10.9037,10.9203,10.8039,10.9037,1831200.0
2011-08-05 15:30:00,13.12,13.22,13.11,13.17,3406800.0,10.9037,10.9868,10.8953,10.9452,3406800.0
2011-08-08 09:30:00,12.94,13.1,12.93,13.01,1801200.0,10.7541,10.887,10.7458,10.8122,1801200.0
2011-08-08 10:00:00,13.01,13.08,12.93,12.96,2372800.0,10.8122,10.8704,10.7458,10.7707,2372800.0
2011-08-08 10:30:00,12.96,12.99,12.86,12.89,1374800.0,10.7707,10.7956,10.6876,10.7125,1374800.0
2011-08-08 11:00:00,12.88,13.04,12.87,12.99,968000.0,10.7042,10.8372,10.6959,10.7956,968000.0
2011-08-08 11:30:00,12.99,13.0,12.91,12.94,961200.0,10.7956,10.8039,10.7291,10.7541,961200.0
2011-08-08 12:00:00,12.94,12.94,12.83,12.84,867200.0,10.7541,10.7541,10.6626,10.671,867200.0
2011-08-08 12:30:00,12.83,12.96,12.82,12.87,1340000.0,10.6626,10.7707,10.6543,10.6959,1340000.0
2011-08-08 13:00:00,12.87,12.92,12.84,12.88,783200.0,10.6959,10.7374,10.671,10.7042,783200.0
2011-08-08 13:30:00,12.88,12.89,12.75,12.79,1352800.0,10.7042,10.7125,10.5962,10.6294,1352800.0
2011-08-08 14:00:00,12.79,12.85,12.61,12.76,2948400.0,10.6294,10.6793,10.4798,10.6045,2948400.0
2011-08-08 14:30:00,12.76,12.84,12.72,12.75,1878800.0,10.6045,10.671,10.5712,10.5962,1878800.0
2011-08-08 15:00:00,12.75,12.94,12.75,12.84,2176400.0,10.5962,10.7541,10.5962,10.671,2176400.0
2011-08-08 15:30:00,12.84,12.86,12.7,12.71,5296400.0,10.671,10.6876,10.5546,10.5629,5296400.0
2011-08-09 09:30:00,12.7,13.01,12.68,13.01,2499600.0,10.5923,10.8508,10.5756,10.8508,2499600.0
2011-08-09 10:00:00,13.0,13.04,12.81,12.88,3082800.0,10.8425,10.8759,10.684,10.7424,3082800.0
2011-08-09 10:30:00,12.88,12.92,12.77,12.89,1686800.0,10.7424,10.7758,10.6507,10.7507,1686800.0
2011-08-09 11:00:00,12.88,12.89,12.79,12.87,1701600.0,10.7424,10.7507,10.6673,10.7341,1701600.0
2011-08-09 11:30:00,12.87,12.92,12.83,12.9,1179200.0,10.7341,10.7758,10.7007,10.7591,1179200.0
2011-08-09 12:00:00,12.9,12.93,12.81,12.81,913600.0,10.7591,10.7841,10.684,10.684,913600.0
2011-08-09 12:30:00,12.81,12.82,12.75,12.75,1088400.0,10.684,10.6924,10.634,10.634,1088400.0
2011-08-09 13:00:00,12.75,12.84,12.73,12.83,1068400.0,10.634,10.709,10.6173,10.7007,1068400.0
2011-08-09 13:30:00,12.83,12.85,12.77,12.81,1094000.0,10.7007,10.7174,10.6507,10.684,1094000.0
2011-08-09 14:00:00,12.81,12.93,12.69,12.81,2347200.0,10.684,10.7841,10.5839,10.684,2347200.0
2011-08-09 14:30:00,12.81,12.81,12.53,12.7,3638800.0,10.684,10.684,10.4505,10.5923,3638800.0
2011-08-09 15:00:00,12.7,13.0,12.65,12.99,2319200.0,10.5923,10.8425,10.5506,10.8342,2319200.0
2011-08-09 15:30:00,12.99,13.34,12.92,13.33,4729200.0,10.8342,11.1261,10.7758,11.1177,4729200.0
2011-08-10 09:30:00,13.08,13.1,12.93,12.93,1722000.0,10.9092,10.9259,10.7841,10.7841,1722000.0
2011-08-10 10:00:00,12.93,13.02,12.79,12.8,1944800.0,10.7841,10.8592,10.6673,10.6757,1944800.0
2011-08-10 10:30:00,12.8,12.96,12.76,12.85,1444800.0,10.6757,10.8091,10.6423,10.7174,1444800.0
2011-08-10 11:00:00,12.85,12.89,12.73,12.76,1777200.0,10.7174,10.7507,10.6173,10.6423,1777200.0
2011-08-10 11:30:00,12.76,12.88,12.76,12.81,1576800.0,10.6423,10.7424,10.6423,10.684,1576800.0
2011-08-10 12:00:00,12.8,12.89,12.77,12.77,1361200.0,10.6757,10.7507,10.6507,10.6507,1361200.0
2011-08-10 12:30:00,12.77,12.88,12.72,12.87,1329200.0,10.6507,10.7424,10.609,10.7341,1329200.0
2011-08-10 13:00:00,12.86,12.93,12.8,12.85,1118400.0,10.7257,10.7841,10.6757,10.7174,1118400.0
2011-08-10 13:30:00,12.85,12.95,12.83,12.94,1242000.0,10.7174,10.8008,10.7007,10.7925,1242000.0
2011-08-10 14:00:00,12.93,13.06,12.9,13.01,2392000.0,10.7841,10.8925,10.7591,10.8508,2392000.0
2011-08-10 14:30:00,13.01,13.06,12.9,12.9,1418800.0,10.8508,10.8925,10.7591,10.7591,1418800.0
2011-08-10 15:00:00,12.89,12.92,12.8,12.84,1892800.0,10.7507,10.7758,10.6757,10.709,1892800.0
2011-08-10 15:30:00,12.84,12.85,12.65,12.68,4166800.0,10.709,10.7174,10.5506,10.5756,4166800.0
2011-08-11 09:30:00,12.77,12.93,12.73,12.83,1149200.0,10.6507,10.7841,10.6173,10.7007,1149200.0
2011-08-11 10:00:00,12.83,12.97,12.81,12.92,844800.0,10.7007,10.8175,10.684,10.7758,844800.0
2011-08-11 10:30:00,12.92,13.12,12.92,13.08,2563200.0,10.7758,10.9426,10.7758,10.9092,2563200.0
2011-08-11 11:00:00,13.08,13.11,12.99,13.07,1283600.0,10.9092,10.9342,10.8342,10.9009,1283600.0
2011-08-11 11:30:00,13.08,13.1,13.01,13.04,694000.0,10.9092,10.9259,10.8508,10.8759,694000.0
2011-08-11 12:00:00,13.05,13.06,13.0,13.01,464000.0,10.8842,10.8925,10.8425,10.8508,464000.0
2011-08-11 12:30:00,13.01,13.15,13.01,13.13,1157600.0,10.8508,10.9676,10.8508,10.9509,1157600.0
2011-08-11 13:00:00,13.13,13.18,13.09,13.17,1264000.0,10.9509,10.9926,10.9176,10.9843,1264000.0
2011-08-11 13:30:00,13.16,13.19,13.06,13.13,590800.0,10.9759,11.001,10.8925,10.9509,590800.0
2011-08-11 14:00:00,13.13,13.2,13.11,13.18,696400.0,10.9509,11.0093,10.9342,10.9926,696400.0
2011-08-11 14:30:00,13.18,13.22,13.12,13.21,979200.0,10.9926,11.026,10.9426,11.0176,979200.0
2011-08-11 15:00:00,13.2,13.32,13.2,13.31,1569200.0,11.0093,11.1094,11.0093,11.101,1569200.0
2011-08-11 15:30:00,13.31,13.42,13.25,13.25,3998800.0,11.101,11.1928,11.051,11.051,3998800.0
2011-08-12 09:30:00,13.28,13.47,13.09,13.18,2249200.0,11.076,11.2345,10.9176,10.9926,2249200.0
2011-08-12 10:00:00,13.17,13.25,13.05,13.19,2206000.0,10.9843,11.051,10.8842,11.001,2206000.0
2011-08-12 10:30:00,13.19,13.28,13.18,13.26,1009600.0,11.001,11.076,10.9926,11.0593,1009600.0
2011-08-12 11:00:00,13.26,13.28,13.22,13.24,607600.0,11.0593,11.076,11.026,11.0427,607600.0
2011-08-12 11:30:00,13.24,13.38,13.23,13.36,657200.0,11.0427,11.1594,11.0343,11.1427,657200.0
2011-08-12 12:00:00,13.36,13.38,13.28,13.31,327200.0,11.1427,11.1594,11.076,11.101,327200.0
2011-08-12 12:30:00,13.31,13.33,13.27,13.33,493200.0,11.101,11.1177,11.0677,11.1177,493200.0
2011-08-12 13:00:00,13.33,13.38,13.32,13.38,347600.0,11.1177,11.1594,11.1094,11.1594,347600.0
2011-08-12 13:30:00,13.38,13.5,13.37,13.5,877600.0,11.1594,11.2595,11.1511,11.2595,877600.0
2011-08-12 14:00:00,13.5,13.52,13.38,13.43,1410400.0,11.2595,11.2762,11.1594,11.2011,1410400.0
2011-08-12 14:30:00,13.42,13.46,13.38,13.45,649200.0,11.1928,11.2262,11.1594,11.2178,649200.0
2011-08-12 15:00:00,13.45,13.5,13.45,13.49,1276000.0,11.2178,11.2595,11.2178,11.2512,1276000.0
2011-08-12 15:30:00,13.49,13.49,13.42,13.47,2952400.0,11.2512,11.2512,11.1928,11.2345,2952400.0
2011-08-15 09:30:00,13.57,13.6,13.31,13.34,2350400.0,11.3179,11.3429,11.101,11.1261,2350400.0
2011-08-15 10:00:00,13.34,13.42,13.33,13.39,1141600.0,11.1261,11.1928,11.1177,11.1678,1141600.0
2011-08-15 10:30:00,13.39,13.39,13.3,13.31,927600.0,11.1678,11.1678,11.0927,11.101,927600.0
2011-08-15 11:00:00,13.31,13.33,13.26,13.33,1139600.0,11.101,11.1177,11.0593,11.1177,1139600.0
2011-08-15 11:30:00,13.33,13.34,13.22,13.26,1482400.0,11.1177,11.1261,11.026,11.0593,1482400.0
2011-08-15 12:00:00,13.26,13.3,13.24,13.28,918400.0,11.0593,11.0927,11.0427,11.076,918400.0
2011-08-15 12:30:00,13.28,13.32,13.28,13.3,742400.0,11.076,11.1094,11.076,11.0927,742400.0
2011-08-15 13:00:00,13.3,13.33,13.29,13.33,1066400.0,11.0927,11.1177,11.0844,11.1177,1066400.0
2011-08-15 13:30:00,13.33,13.4,13.33,13.38,955200.0,11.1177,11.1761,11.1177,11.1594,955200.0
2011-08-15 14:00:00,13.38,13.42,13.36,13.41,636800.0,11.1594,11.1928,11.1427,11.1844,636800.0
2011-08-15 14:30:00,13.41,13.44,13.37,13.38,1214800.0,11.1844,11.2095,11.1511,11.1594,1214800.0
2011-08-15 15:00:00,13.38,13.39,13.35,13.37,1411600.0,11.1594,11.1678,11.1344,11.1511,1411600.0
2011-08-15 15:30:00,13.36,13.45,13.36,13.4,4288800.0,11.1427,11.2178,11.1427,11.1761,4288800.0
2011-08-16 09:30:00,13.15,13.49,13.1,13.27,2229200.0,10.9676,11.2512,10.9259,11.0677,2229200.0
2011-08-16 10:00:00,13.27,13.4,13.27,13.37,1594000.0,11.0677,11.1761,11.0677,11.1511,1594000.0
2011-08-16 10:30:00,13.37,13.55,13.37,13.53,1788400.0,11.1511,11.3012,11.1511,11.2845,1788400.0
2011-08-16 11:00:00,13.53,13.53,13.43,13.47,773200.0,11.2845,11.2845,11.2011,11.2345,773200.0
2011-08-16 11:30:00,13.46,13.62,13.43,13.61,1087200.0,11.2262,11.3596,11.2011,11.3513,1087200.0
2011-08-16 12:00:00,13.61,13.91,13.55,13.73,3193200.0,11.3513,11.6015,11.3012,11.4513,3193200.0
2011-08-16 12:30:00,13.73,13.75,13.62,13.64,1377200.0,11.4513,11.468,11.3596,11.3763,1377200.0
2011-08-16 13:00:00,13.64,13.75,13.61,13.72,1193200.0,11.3763,11.468,11.3513,11.443,1193200.0
2011-08-16 13:30:00,13.71,13.78,13.68,13.71,789600.0,11.4347,11.493,11.4096,11.4347,789600.0
2011-08-16 14:00:00,13.71,13.86,13.71,13.79,1133200.0,11.4347,11.5598,11.4347,11.5014,1133200.0
2011-08-16 14:30:00,13.79,13.79,13.7,13.74,1075600.0,11.5014,11.5014,11.4263,11.4597,1075600.0
2011-08-16 15:00:00,13.74,13.82,13.71,13.82,845200.0,11.4597,11.5264,11.4347,11.5264,845200.0
2011-08-16 15:30:00,13.82,13.84,13.72,13.73,3062800.0,11.5264,11.5431,11.443,11.4513,3062800.0
2011-08-17 09:30:00,13.84,13.96,13.73,13.83,1079600.0,11.5431,11.6432,11.4513,11.5347,1079600.0
2011-08-17 10:00:00,13.83,13.86,13.74,13.86,930400.0,11.5347,11.5598,11.4597,11.5598,930400.0
2011-08-17 10:30:00,13.85,13.85,13.73,13.73,764400.0,11.5514,11.5514,11.4513,11.4513,764400.0
2011-08-17 11:00:00,13.72,13.76,13.67,13.69,909600.0,11.443,11.4764,11.4013,11.418,909600.0
2011-08-17 11:30:00,13.69,13.7,13.55,13.59,660400.0,11.418,11.4263,11.3012,11.3346,660400.0
2011-08-17 12:00:00,13.58,13.63,13.5,13.54,842400.0,11.3262,11.3679,11.2595,11.2929,842400.0
2011-08-17 12:30:00,13.54,13.6,13.49,13.52,402400.0,11.2929,11.3429,11.2512,11.2762,402400.0
2011-08-17 13:00:00,13.51,13.57,13.5,13.53,390800.0,11.2679,11.3179,11.2595,11.2845,390800.0
2011-08-17 13:30:00,13.53,13.55,13.49,13.49,466800.0,11.2845,11.3012,11.2512,11.2512,466800.0
2011-08-17 14:00:00,13.51,13.65,13.51,13.63,842800.0,11.2679,11.3846,11.2679,11.3679,842800.0
2011-08-17 14:30:00,13.63,13.65,13.56,13.64,573600.0,11.3679,11.3846,11.3096,11.3763,573600.0
2011-08-17 15:00:00,13.65,13.69,13.62,13.66,842000.0,11.3846,11.418,11.3596,11.393,842000.0
2011-08-17 15:30:00,13.66,13.66,13.61,13.63,2199200.0,11.393,11.393,11.3513,11.3679,2199200.0
2011-08-18 09:30:00,13.1,13.33,13.1,13.3,1471600.0,10.9259,11.1177,10.9259,11.0927,1471600.0
2011-08-18 10:00:00,13.3,13.37,13.06,13.36,1658000.0,11.0927,11.1511,10.8925,11.1427,1658000.0
2011-08-18 10:30:00,13.37,13.38,13.25,13.35,1128400.0,11.1511,11.1594,11.051,11.1344,1128400.0
2011-08-18 11:00:00,13.35,13.35,13.2,13.27,1388400.0,11.1344,11.1344,11.0093,11.0677,1388400.0
2011-08-18 11:30:00,13.27,13.36,13.26,13.31,690800.0,11.0677,11.1427,11.0593,11.101,690800.0
2011-08-18 12:00:00,13.31,13.32,13.23,13.29,696000.0,11.101,11.1094,11.0343,11.0844,696000.0
2011-08-18 12:30:00,13.29,13.3,13.22,13.23,536400.0,11.0844,11.0927,11.026,11.0343,536400.0
2011-08-18 13:00:00,13.22,13.24,13.18,13.2,663600.0,11.026,11.0427,10.9926,11.0093,663600.0
2011-08-18 13:30:00,13.2,13.22,13.13,13.18,707200.0,11.0093,11.026,10.9509,10.9926,707200.0
2011-08-18 14:00:00,13.18,13.24,13.17,13.21,1194800.0,10.9926,11.0427,10.9843,11.0176,1194800.0
2011-08-18 14:30:00,13.21,13.22,13.1,13.11,1338000.0,11.0176,11.026,10.9259,10.9342,1338000.0
2011-08-18 15:00:00,13.1,13.15,13.07,13.14,1234000.0,10.9259,10.9676,10.9009,10.9593,1234000.0
2011-08-18 15:30:00,13.15,13.25,13.1,13.23,4664800.0,10.9676,11.051,10.9259,11.0343,4664800.0
2011-08-19 09:30:00,13.14,13.29,13.11,13.25,2314400.0,10.9593,11.0844,10.9342,11.051,2314400.0
2011-08-19 10:00:00,13.25,13.36,13.15,13.36,1484000.0,11.051,11.1427,10.9676,11.1427,1484000.0
2011-08-19 10:30:00,13.36,13.38,13.26,13.27,1360000.0,11.1427,11.1594,11.0593,11.0677,1360000.0
2011-08-19 11:00:00,13.26,13.28,13.12,13.21,1239600.0,11.0593,11.076,10.9426,11.0176,1239600.0
2011-08-19 11:30:00,13.21,13.3,13.2,13.29,981600.0,11.0176,11.0927,11.0093,11.0844,981600.0
2011-08-19 12:00:00,13.29,13.31,13.24,13.27,705200.0,11.0844,11.101,11.0427,11.0677,705200.0
2011-08-19 12:30:00,13.27,13.36,13.27,13.34,738400.0,11.0677,11.1427,11.0677,11.1261,738400.0
2011-08-19 13:00:00,13.33,13.33,13.27,13.28,680800.0,11.1177,11.1177,11.0677,11.076,680800.0
2011-08-19 13:30:00,13.28,13.3,13.24,13.28,1274800.0,11.076,11.0927,11.0427,11.076,1274800.0
2011-08-19 14:00:00,13.28,13.3,13.2,13.22,1050000.0,11.076,11.0927,11.0093,11.026,1050000.0
2011-08-19 14:30:00,13.22,13.29,13.18,13.24,1410000.0,11.026,11.0844,10.9926,11.0427,1410000.0
2011-08-19 15:00:00,13.24,13.27,13.17,13.26,1196800.0,11.0427,11.0677,10.9843,11.0593,1196800.0
2011-08-19 15:30:00,13.26,13.28,13.19,13.22,3641200.0,11.0593,11.076,11.001,11.026,3641200.0
2011-08-22 09:30:00,13.45,13.45,13.3,13.34,882000.0,11.2178,11.2178,11.0927,11.1261,882000.0
2011-08-22 10:00:00,13.34,13.42,13.31,13.38,904800.0,11.1261,11.1928,11.101,11.1594,904800.0
2011-08-22 10:30:00,13.38,13.41,13.3,13.3,877600.0,11.1594,11.1844,11.0927,11.0927,877600.0
2011-08-22 11:00:00,13.3,13.36,13.28,13.33,787200.0,11.0927,11.1427,11.076,11.1177,787200.0
2011-08-22 11:30:00,13.33,13.34,13.21,13.24,1040400.0,11.1177,11.1261,11.0176,11.0427,1040400.0
2011-08-22 12:00:00,13.24,13.3,13.22,13.25,790800.0,11.0427,11.0927,11.026,11.051,790800.0
2011-08-22 12:30:00,13.25,13.3,13.22,13.29,1237200.0,11.051,11.0927,11.026,11.0844,1237200.0
2011-08-22 13:00:00,13.29,13.34,13.28,13.28,800800.0,11.0844,11.1261,11.076,11.076,800800.0
2011-08-22 13:30:00,13.28,13.3,13.2,13.26,1045600.0,11.076,11.0927,11.0093,11.0593,1045600.0
2011-08-22 14:00:00,13.26,13.3,13.24,13.26,1193600.0,11.0593,11.0927,11.0427,11.0593,1193600.0
2011-08-22 14:30:00,13.26,13.27,13.21,13.21,836000.0,11.0593,11.0677,11.0176,11.0176,836000.0
2011-08-22 15:00:00,13.2,13.28,13.2,13.28,1398000.0,11.0093,11.076,11.0093,11.076,1398000.0
2011-08-22 15:30:00,13.28,13.33,13.23,13.26,3001600.0,11.076,11.1177,11.0343,11.0593,3001600.0
2011-08-23 09:30:00,13.29,13.4,13.2,13.36,744000.0,11.0844,11.1761,11.0093,11.1427,744000.0
2011-08-23 10:00:00,13.35,13.47,13.34,13.44,1495200.0,11.1344,11.2345,11.1261,11.2095,1495200.0
2011-08-23 10:30:00,13.44,13.49,13.41,13.42,1030800.0,11.2095,11.2512,11.1844,11.1928,1030800.0
2011-08-23 11:00:00,13.42,13.51,13.42,13.49,988000.0,11.1928,11.2679,11.1928,11.2512,988000.0
2011-08-23 11:30:00,13.48,13.6,13.48,13.6,946000.0,11.2428,11.3429,11.2428,11.3429,946000.0
2011-08-23 12:00:00,13.6,13.6,13.53,13.54,534000.0,11.3429,11.3429,11.2845,11.2929,534000.0
2011-08-23 12:30:00,13.54,13.65,13.53,13.63,680000.0,11.2929,11.3846,11.2845,11.3679,680000.0
2011-08-23 13:00:00,13.62,13.67,13.59,13.6,487200.0,11.3596,11.4013,11.3346,11.3429,487200.0
2011-08-23 13:30:00,13.6,13.63,13.53,13.58,610000.0,11.3429,11.3679,11.2845,11.3262,610000.0
2011-08-23 14:00:00,13.58,13.62,13.54,13.6,844000.0,11.3262,11.3596,11.2929,11.3429,844000.0
2011-08-23 14:30:00,13.6,13.67,13.59,13.66,670800.0,11.3429,11.4013,11.3346,11.393,670800.0
2011-08-23 15:00:00,13.66,13.79,13.66,13.7,1758000.0,11.393,11.5014,11.393,11.4263,1758000.0
2011-08-23 15:30:00,13.7,13.8,13.68,13.79,2821600.0,11.4263,11.5097,11.4096,11.5014,2821600.0
2011-08-24 09:30:00,13.81,13.87,13.63,13.84,932800.0,11.5181,11.5681,11.3679,11.5431,932800.0
2011-08-24 10:00:00,13.84,13.89,13.79,13.81,1258800.0,11.5431,11.5848,11.5014,11.5181,1258800.0
2011-08-24 10:30:00,13.81,13.86,13.7,13.7,852400.0,11.5181,11.5598,11.4263,11.4263,852400.0
2011-08-24 11:00:00,13.7,13.73,13.65,13.7,999600.0,11.4263,11.4513,11.3846,11.4263,999600.0
2011-08-24 11:30:00,13.7,13.72,13.64,13.68,873600.0,11.4263,11.443,11.3763,11.4096,873600.0
2011-08-24 12:00:00,13.67,13.69,13.62,13.68,466800.0,11.4013,11.418,11.3596,11.4096,466800.0
2011-08-24 12:30:00,13.68,13.72,13.66,13.71,283200.0,11.4096,11.443,11.393,11.4347,283200.0
2011-08-24 13:00:00,13.71,13.83,13.69,13.81,670800.0,11.4347,11.5347,11.418,11.5181,670800.0
2011-08-24 13:30:00,13.81,13.84,13.78,13.83,662800.0,11.5181,11.5431,11.493,11.5347,662800.0
2011-08-24 14:00:00,13.84,13.84,13.77,13.81,739200.0,11.5431,11.5431,11.4847,11.5181,739200.0
2011-08-24 14:30:00,13.81,13.88,13.8,13.87,966400.0,11.5181,11.5764,11.5097,11.5681,966400.0
2011-08-24 15:00:00,13.87,13.92,13.85,13.88,1066400.0,11.5681,11.6098,11.5514,11.5764,1066400.0
2011-08-24 15:30:00,13.88,13.94,13.88,13.93,2582800.0,11.5764,11.6265,11.5764,11.6181,2582800.0
2011-08-25 09:30:00,13.95,14.14,13.92,13.97,1438800.0,11.6348,11.7933,11.6098,11.6515,1438800.0
2011-08-25 10:00:00,13.97,13.98,13.81,13.87,1247600.0,11.6515,11.6598,11.5181,11.5681,1247600.0
2011-08-25 10:30:00,13.87,13.88,13.76,13.8,1329600.0,11.5681,11.5764,11.4764,11.5097,1329600.0
2011-08-25 11:00:00,13.8,13.86,13.76,13.78,1629200.0,11.5097,11.5598,11.4764,11.493,1629200.0
2011-08-25 11:30:00,13.78,13.78,13.68,13.69,1777600.0,11.493,11.493,11.4096,11.418,1777600.0
2011-08-25 12:00:00,13.7,13.71,13.58,13.63,1327200.0,11.4263,11.4347,11.3262,11.3679,1327200.0
2011-08-25 12:30:00,13.64,13.64,13.54,13.54,1100800.0,11.3763,11.3763,11.2929,11.2929,1100800.0
2011-08-25 13:00:00,13.55,13.6,13.5,13.55,1267600.0,11.3012,11.3429,11.2595,11.3012,1267600.0
2011-08-25 13:30:00,13.55,13.57,13.51,13.54,874400.0,11.3012,11.3179,11.2679,11.2929,874400.0
2011-08-25 14:00:00,13.54,13.56,13.47,13.49,1120000.0,11.2929,11.3096,11.2345,11.2512,1120000.0
2011-08-25 14:30:00,13.49,13.54,13.47,13.49,1347200.0,11.2512,11.2929,11.2345,11.2512,1347200.0
2011-08-25 15:00:00,13.48,13.54,13.45,13.49,1640400.0,11.2428,11.2929,11.2178,11.2512,1640400.0
2011-08-25 15:30:00,13.49,13.49,13.39,13.45,3719200.0,11.2512,11.2512,11.1678,11.2178,3719200.0
2011-08-26 09:30:00,13.43,13.45,13.14,13.24,2134000.0,11.2011,11.2178,10.9593,11.0427,2134000.0
2011-08-26 10:00:00,13.26,13.37,13.11,13.32,1774800.0,11.0593,11.1511,10.9342,11.1094,1774800.0
2011-08-26 10:30:00,13.32,13.4,13.23,13.29,2055600.0,11.1094,11.1761,11.0343,11.0844,2055600.0
2011-08-26 11:00:00,13.29,13.5,13.28,13.44,1581600.0,11.0844,11.2595,11.076,11.2095,1581600.0
2011-08-26 11:30:00,13.44,13.47,13.4,13.44,871600.0,11.2095,11.2345,11.1761,11.2095,871600.0
2011-08-26 12:00:00,13.44,13.53,13.44,13.53,996800.0,11.2095,11.2845,11.2095,11.2845,996800.0
2011-08-26 12:30:00,13.53,13.54,13.47,13.53,1067200.0,11.2845,11.2929,11.2345,11.2845,1067200.0
2011-08-26 13:00:00,13.53,13.57,13.51,13.57,560800.0,11.2845,11.3179,11.2679,11.3179,560800.0
2011-08-26 13:30:00,13.57,13.68,13.57,13.67,1410400.0,11.3179,11.4096,11.3179,11.4013,1410400.0
2011-08-26 14:00:00,13.67,13.7,13.61,13.69,2452000.0,11.4013,11.4263,11.3513,11.418,2452000.0
2011-08-26 14:30:00,13.69,13.74,13.65,13.72,1740000.0,11.418,11.4597,11.3846,11.443,1740000.0
2011-08-26 15:00:00,13.73,13.73,13.59,13.62,963600.0,11.4513,11.4513,11.3346,11.3596,963600.0
2011-08-26 15:30:00,13.62,13.68,13.6,13.67,1816800.0,11.3596,11.4096,11.3429,11.4013,1816800.0
2011-08-29 09:30:00,13.78,13.8,13.63,13.64,983200.0,11.493,11.5097,11.3679,11.3763,983200.0
2011-08-29 10:00:00,13.64,13.73,13.63,13.69,606800.0,11.3763,11.4513,11.3679,11.418,606800.0
2011-08-29 10:30:00,13.68,13.71,13.64,13.67,469200.0,11.4096,11.4347,11.3763,11.4013,469200.0
2011-08-29 11:00:00,13.66,13.67,13.62,13.63,608000.0,11.393,11.4013,11.3596,11.3679,608000.0
2011-08-29 11:30:00,13.64,13.7,13.63,13.69,461600.0,11.3763,11.4263,11.3679,11.418,461600.0
2011-08-29 12:00:00,13.69,13.72,13.69,13.71,412400.0,11.418,11.443,11.418,11.4347,412400.0
2011-08-29 12:30:00,13.71,13.74,13.69,13.74,577200.0,11.4347,11.4597,11.418,11.4597,577200.0
2011-08-29 13:00:00,13.74,13.78,13.74,13.74,970000.0,11.4597,11.493,11.4597,11.4597,970000.0
2011-08-29 13:30:00,13.74,13.74,13.68,13.7,473200.0,11.4597,11.4597,11.4096,11.4263,473200.0
2011-08-29 14:00:00,13.7,13.77,13.7,13.77,517200.0,11.4263,11.4847,11.4263,11.4847,517200.0
2011-08-29 14:30:00,13.77,13.8,13.76,13.78,722400.0,11.4847,11.5097,11.4764,11.493,722400.0
2011-08-29 15:00:00,13.78,13.8,13.75,13.76,1134800.0,11.493,11.5097,11.468,11.4764,1134800.0
2011-08-29 15:30:00,13.76,13.81,13.75,13.8,2751600.0,11.4764,11.5181,11.468,11.5097,2751600.0
2011-08-30 09:30:00,13.78,13.79,13.63,13.67,1407200.0,11.493,11.5014,11.3679,11.4013,1407200.0
2011-08-30 10:00:00,13.68,13.69,13.57,13.69,1954800.0,11.4096,11.418,11.3179,11.418,1954800.0
2011-08-30 10:30:00,13.69,13.74,13.68,13.72,678400.0,11.418,11.4597,11.4096,11.443,678400.0
2011-08-30 11:00:00,13.72,13.75,13.7,13.73,746000.0,11.443,11.468,11.4263,11.4513,746000.0
2011-08-30 11:30:00,13.73,13.81,13.72,13.81,574800.0,11.4513,11.5181,11.443,11.5181,574800.0
2011-08-30 12:00:00,13.81,13.81,13.77,13.79,504400.0,11.5181,11.5181,11.4847,11.5014,504400.0
2011-08-30 12:30:00,13.79,13.81,13.68,13.69,860000.0,11.5014,11.5181,11.4096,11.418,860000.0
2011-08-30 13:00:00,13.69,13.69,13.63,13.65,1894800.0,11.418,11.418,11.3679,11.3846,1894800.0
2011-08-30 13:30:00,13.66,13.7,13.63,13.66,834400.0,11.393,11.4263,11.3679,11.393,834400.0
2011-08-30 14:00:00,13.66,13.74,13.65,13.74,1410800.0,11.393,11.4597,11.3846,11.4597,1410800.0
2011-08-30 14:30:00,13.75,13.77,13.73,13.77,1059200.0,11.468,11.4847,11.4513,11.4847,1059200.0
2011-08-30 15:00:00,13.77,13.8,13.74,13.8,1306400.0,11.4847,11.5097,11.4597,11.5097,1306400.0
2011-08-30 15:30:00,13.81,13.86,13.77,13.77,1810000.0,11.5181,11.5598,11.4847,11.4847,1810000.0
2011-08-31 09:30:00,13.86,14.0,13.81,13.81,1584400.0,11.5598,11.6765,11.5181,11.5181,1584400.0
2011-08-31 10:00:00,13.82,13.89,13.81,13.88,1531200.0,11.5264,11.5848,11.5181,11.5764,1531200.0
2011-08-31 10:30:00,13.88,13.93,13.87,13.89,684400.0,11.5764,11.6181,11.5681,11.5848,684400.0
2011-08-31 11:00:00,13.89,13.91,13.83,13.86,622000.0,11.5848,11.6015,11.5347,11.5598,622000.0
2011-08-31 11:30:00,13.86,13.9,13.82,13.82,598400.0,11.5598,11.5931,11.5264,11.5264,598400.0
2011-08-31 12:00:00,13.82,13.88,13.81,13.85,292000.0,11.5264,11.5764,11.5181,11.5514,292000.0
2011-08-31 12:30:00,13.85,13.88,13.83,13.87,437600.0,11.5514,11.5764,11.5347,11.5681,437600.0
2011-08-31 13:00:00,13.86,13.87,13.79,13.81,394400.0,11.5598,11.5681,11.5014,11.5181,394400.0
2011-08-31 13:30:00,13.81,13.83,13.74,13.74,430400.0,11.5181,11.5347,11.4597,11.4597,430400.0
2011-08-31 14:00:00,13.74,13.77,13.71,13.72,705200.0,11.4597,11.4847,11.4347,11.443,705200.0
2011-08-31 14:30:00,13.72,13.72,13.62,13.65,1281600.0,11.443,11.443,11.3596,11.3846,1281600.0
2011-08-31 15:00:00,13.65,13.71,13.58,13.61,1454400.0,11.3846,11.4347,11.3262,11.3513,1454400.0
2011-08-31 15:30:00,13.61,13.7,13.61,13.65,3396400.0,11.3513,11.4263,11.3513,11.3846,3396400.0
2011-09-01 09:30:00,13.54,13.54,13.35,13.47,3696000.0,11.2929,11.2929,11.1344,11.2345,3696000.0
2011-09-01 10:00:00,13.47,13.6,13.39,13.45,3452400.0,11.2345,11.3429,11.1678,11.2178,3452400.0
2011-09-01 10:30:00,13.45,13.47,13.38,13.38,1916400.0,11.2178,11.2345,11.1594,11.1594,1916400.0
2011-09-01 11:00:00,13.38,13.45,13.35,13.37,2172000.0,11.1594,11.2178,11.1344,11.1511,2172000.0
2011-09-01 11:30:00,13.37,13.47,13.37,13.47,1147600.0,11.1511,11.2345,11.1511,11.2345,1147600.0
2011-09-01 12:00:00,13.47,13.47,13.39,13.45,859200.0,11.2345,11.2345,11.1678,11.2178,859200.0
2011-09-01 12:30:00,13.45,13.46,13.4,13.42,1042800.0,11.2178,11.2262,11.1761,11.1928,1042800.0
2011-09-01 13:00:00,13.42,13.42,13.38,13.4,1020000.0,11.1928,11.1928,11.1594,11.1761,1020000.0
2011-09-01 13:30:00,13.4,13.41,13.33,13.33,1324000.0,11.1761,11.1844,11.1177,11.1177,1324000.0
2011-09-01 14:00:00,13.34,13.34,13.21,13.26,2462800.0,11.1261,11.1261,11.0176,11.0593,2462800.0
2011-09-01 14:30:00,13.26,13.28,13.19,13.19,2216800.0,11.0593,11.076,11.001,11.001,2216800.0
2011-09-01 15:00:00,13.19,13.29,13.15,13.26,2781200.0,11.001,11.0844,10.9676,11.0593,2781200.0
2011-09-01 15:30:00,13.26,13.29,13.24,13.24,3150000.0,11.0593,11.0844,11.0427,11.0427,3150000.0
2011-09-02 09:30:00,13.0,13.11,13.0,13.06,1568800.0,10.8425,10.9342,10.8425,10.8925,1568800.0
2011-09-02 10:00:00,13.06,13.15,13.06,13.1,980800.0,10.8925,10.9676,10.8925,10.9259,980800.0
2011-09-02 10:30:00,13.1,13.11,12.99,13.02,2030800.0,10.9259,10.9342,10.8342,10.8592,2030800.0
2011-09-02 11:00:00,13.03,13.17,13.01,13.16,1370000.0,10.8675,10.9843,10.8508,10.9759,1370000.0
2011-09-02 11:30:00,13.16,13.16,13.1,13.13,513200.0,10.9759,10.9759,10.9259,10.9509,513200.0
2011-09-02 12:00:00,13.13,13.18,13.13,13.18,456000.0,10.9509,10.9926,10.9509,10.9926,456000.0
2011-09-02 12:30:00,13.18,13.2,13.17,13.18,373200.0,10.9926,11.0093,10.9843,10.9926,373200.0
2011-09-02 13:00:00,13.18,13.19,13.12,13.13,592400.0,10.9926,11.001,10.9426,10.9509,592400.0
2011-09-02 13:30:00,13.14,13.17,13.11,13.15,678400.0,10.9593,10.9843,10.9342,10.9676,678400.0
2011-09-02 14:00:00,13.15,13.16,13.11,13.13,766000.0,10.9676,10.9759,10.9342,10.9509,766000.0
2011-09-02 14:30:00,13.12,13.12,13.06,13.08,700400.0,10.9426,10.9426,10.8925,10.9092,700400.0
2011-09-02 15:00:00,13.08,13.1,13.07,13.1,998000.0,10.9092,10.9259,10.9009,10.9259,998000.0
2011-09-02 15:30:00,13.1,13.13,13.06,13.06,2374800.0,10.9259,10.9509,10.8925,10.8925,2374800.0
2011-09-06 09:30:00,12.83,12.88,12.76,12.87,1011600.0,10.7007,10.7424,10.6423,10.7341,1011600.0
2011-09-06 10:00:00,12.87,12.95,12.78,12.79,1013200.0,10.7341,10.8008,10.659,10.6673,1013200.0
2011-09-06 10:30:00,12.79,12.87,12.77,12.86,760800.0,10.6673,10.7341,10.6507,10.7257,760800.0
2011-09-06 11:00:00,12.86,12.94,12.84,12.91,573200.0,10.7257,10.7925,10.709,10.7674,573200.0
2011-09-06 11:30:00,12.91,12.94,12.85,12.88,521600.0,10.7674,10.7925,10.7174,10.7424,521600.0
2011-09-06 12:00:00,12.88,12.96,12.88,12.94,947200.0,10.7424,10.8091,10.7424,10.7925,947200.0
2011-09-06 12:30:00,12.94,12.94,12.9,12.92,248400.0,10.7925,10.7925,10.7591,10.7758,248400.0
2011-09-06 13:00:00,12.92,12.97,12.92,12.94,516000.0,10.7758,10.8175,10.7758,10.7925,516000.0
2011-09-06 13:30:00,12.93,12.99,12.92,12.97,692000.0,10.7841,10.8342,10.7758,10.8175,692000.0
2011-09-06 14:00:00,12.97,13.01,12.96,12.99,800400.0,10.8175,10.8508,10.8091,10.8342,800400.0
2011-09-06 14:30:00,12.99,13.01,12.96,12.97,615200.0,10.8342,10.8508,10.8091,10.8175,615200.0
2011-09-06 15:00:00,12.97,12.97,12.91,12.95,799200.0,10.8175,10.8175,10.7674,10.8008,799200.0
2011-09-06 15:30:00,12.95,13.04,12.92,13.02,2538400.0,10.8008,10.8759,10.7758,10.8592,2538400.0
2011-09-07 09:30:00,13.22,13.22,13.04,13.12,1160800.0,11.026,11.026,10.8759,10.9426,1160800.0
2011-09-07 10:00:00,13.12,13.18,13.09,13.12,850800.0,10.9426,10.9926,10.9176,10.9426,850800.0
2011-09-07 10:30:00,13.12,13.19,13.12,13.14,718400.0,10.9426,11.001,10.9426,10.9593,718400.0
2011-09-07 11:00:00,13.14,13.24,13.13,13.24,737200.0,10.9593,11.0427,10.9509,11.0427,737200.0
2011-09-07 11:30:00,13.24,13.26,13.21,13.21,596800.0,11.0427,11.0593,11.0176,11.0176,596800.0
2011-09-07 12:00:00,13.21,13.22,13.19,13.22,714800.0,11.0176,11.026,11.001,11.026,714800.0
2011-09-07 12:30:00,13.22,13.24,13.21,13.23,304800.0,11.026,11.0427,11.0176,11.0343,304800.0
2011-09-07 13:00:00,13.23,13.25,13.22,13.24,479200.0,11.0343,11.051,11.026,11.0427,479200.0
2011-09-07 13:30:00,13.24,13.26,13.23,13.23,628400.0,11.0427,11.0593,11.0343,11.0343,628400.0
2011-09-07 14:00:00,13.23,13.26,13.22,13.25,670800.0,11.0343,11.0593,11.026,11.051,670800.0
2011-09-07 14:30:00,13.25,13.26,13.24,13.26,778800.0,11.051,11.0593,11.0427,11.0593,778800.0
2011-09-07 15:00:00,13.26,13.27,13.23,13.24,680000.0,11.0593,11.0677,11.0343,11.0427,680000.0
2011-09-07 15:30:00,13.24,13.28,13.21,13.27,2583600.0,11.0427,11.076,11.0176,11.0677,2583600.0
2011-09-08 09:30:00,13.18,13.24,13.17,13.24,896800.0,10.9926,11.0427,10.9843,11.0427,896800.0
2011-09-08 10:00:00,13.24,13.28,13.2,13.27,568000.0,11.0427,11.076,11.0093,11.0677,568000.0
2011-09-08 10:30:00,13.26,13.33,13.24,13.29,1122800.0,11.0593,11.1177,11.0427,11.0844,1122800.0
2011-09-08 11:00:00,13.3,13.31,13.25,13.26,700800.0,11.0927,11.101,11.051,11.0593,700800.0
2011-09-08 11:30:00,13.26,13.3,13.21,13.23,528400.0,11.0593,11.0927,11.0176,11.0343,528400.0
2011-09-08 12:00:00,13.22,13.24,13.21,13.22,563600.0,11.026,11.0427,11.0176,11.026,563600.0
2011-09-08 12:30:00,13.22,13.28,13.21,13.27,564800.0,11.026,11.076,11.0176,11.0677,564800.0
2011-09-08 13:00:00,13.28,13.31,13.25,13.3,440800.0,11.076,11.101,11.051,11.0927,440800.0
2011-09-08 13:30:00,13.3,13.33,13.25,13.28,1462800.0,11.0927,11.1177,11.051,11.076,1462800.0
2011-09-08 14:00:00,13.28,13.3,13.24,13.26,934800.0,11.076,11.0927,11.0427,11.0593,934800.0
2011-09-08 14:30:00,13.25,13.28,13.24,13.27,1004000.0,11.051,11.076,11.0427,11.0677,1004000.0
2011-09-08 15:00:00,13.27,13.31,13.22,13.31,1774000.0,11.0677,11.101,11.026,11.101,1774000.0
2011-09-08 15:30:00,13.31,13.34,13.25,13.25,3046800.0,11.101,11.1261,11.051,11.051,3046800.0
2011-09-09 09:30:00,13.15,13.21,13.08,13.12,1628800.0,10.9676,11.0176,10.9092,10.9426,1628800.0
2011-09-09 10:00:00,13.12,13.17,13.06,13.11,1721200.0,10.9426,10.9843,10.8925,10.9342,1721200.0
2011-09-09 10:30:00,13.11,13.22,13.11,13.19,965600.0,10.9342,11.026,10.9342,11.001,965600.0
2011-09-09 11:00:00,13.19,13.25,13.04,13.05,3183600.0,11.001,11.051,10.8759,10.8842,3183600.0
2011-09-09 11:30:00,13.05,13.11,12.99,12.99,1374800.0,10.8842,10.9342,10.8342,10.8342,1374800.0
2011-09-09 12:00:00,12.99,13.01,12.96,12.97,1080000.0,10.8342,10.8508,10.8091,10.8175,1080000.0
2011-09-09 12:30:00,12.97,12.99,12.91,12.98,730400.0,10.8175,10.8342,10.7674,10.8258,730400.0
2011-09-09 13:00:00,12.98,13.02,12.93,12.97,790800.0,10.8258,10.8592,10.7841,10.8175,790800.0
2011-09-09 13:30:00,12.97,12.97,12.92,12.93,613600.0,10.8175,10.8175,10.7758,10.7841,613600.0
2011-09-09 14:00:00,12.94,12.95,12.88,12.88,1345600.0,10.7925,10.8008,10.7424,10.7424,1345600.0
2011-09-09 14:30:00,12.88,12.93,12.86,12.89,1221200.0,10.7424,10.7841,10.7257,10.7507,1221200.0
2011-09-09 15:00:00,12.89,12.95,12.87,12.93,952800.0,10.7507,10.8008,10.7341,10.7841,952800.0
2011-09-09 15:30:00,12.92,12.99,12.92,12.95,2432800.0,10.7758,10.8342,10.7758,10.8008,2432800.0
2011-09-12 09:30:00,12.78,13.01,12.74,12.99,1249200.0,10.659,10.8508,10.6256,10.8342,1249200.0
2011-09-12 10:00:00,12.99,13.04,12.89,12.93,1701200.0,10.8342,10.8759,10.7507,10.7841,1701200.0
2011-09-12 10:30:00,12.93,12.96,12.88,12.88,561200.0,10.7841,10.8091,10.7424,10.7424,561200.0
2011-09-12 11:00:00,12.88,12.97,12.88,12.95,355200.0,10.7424,10.8175,10.7424,10.8008,355200.0
2011-09-12 11:30:00,12.95,12.99,12.94,12.95,432800.0,10.8008,10.8342,10.7925,10.8008,432800.0
2011-09-12 12:00:00,12.96,12.99,12.95,12.99,414800.0,10.8091,10.8342,10.8008,10.8342,414800.0
2011-09-12 12:30:00,12.99,12.99,12.94,12.97,442000.0,10.8342,10.8342,10.7925,10.8175,442000.0
2011-09-12 13:00:00,12.97,12.99,12.94,12.94,400000.0,10.8175,10.8342,10.7925,10.7925,400000.0
2011-09-12 13:30:00,12.95,12.95,12.9,12.94,641600.0,10.8008,10.8008,10.7591,10.7925,641600.0
2011-09-12 14:00:00,12.94,12.94,12.88,12.92,683200.0,10.7925,10.7925,10.7424,10.7758,683200.0
2011-09-12 14:30:00,12.92,13.04,12.91,12.93,1542800.0,10.7758,10.8759,10.7674,10.7841,1542800.0
2011-09-12 15:00:00,12.93,13.01,12.91,13.0,1233200.0,10.7841,10.8508,10.7674,10.8425,1233200.0
2011-09-12 15:30:00,13.0,13.12,12.99,13.12,3106400.0,10.8425,10.9426,10.8342,10.9426,3106400.0
2011-09-13 09:30:00,13.11,13.22,13.03,13.2,1180800.0,10.9342,11.026,10.8675,11.0093,1180800.0
2011-09-13 10:00:00,13.2,13.26,13.11,13.16,1125200.0,11.0093,11.0593,10.9342,10.9759,1125200.0
2011-09-13 10:30:00,13.15,13.18,13.1,13.11,1601200.0,10.9676,10.9926,10.9259,10.9342,1601200.0
2011-09-13 11:00:00,13.11,13.13,13.05,13.09,1032400.0,10.9342,10.9509,10.8842,10.9176,1032400.0
2011-09-13 11:30:00,13.09,13.09,13.05,13.07,959200.0,10.9176,10.9176,10.8842,10.9009,959200.0
2011-09-13 12:00:00,13.06,13.13,13.03,13.12,760000.0,10.8925,10.9509,10.8675,10.9426,760000.0
2011-09-13 12:30:00,13.12,13.15,13.1,13.13,329600.0,10.9426,10.9676,10.9259,10.9509,329600.0
2011-09-13 13:00:00,13.13,13.17,13.13,13.15,362000.0,10.9509,10.9843,10.9509,10.9676,362000.0
2011-09-13 13:30:00,13.15,13.18,13.12,13.15,614800.0,10.9676,10.9926,10.9426,10.9676,614800.0
2011-09-13 14:00:00,13.15,13.18,13.12,13.18,1474000.0,10.9676,10.9926,10.9426,10.9926,1474000.0
2011-09-13 14:30:00,13.19,13.19,13.11,13.16,1899200.0,11.001,11.001,10.9342,10.9759,1899200.0
2011-09-13 15:00:00,13.16,13.19,13.09,13.16,1454000.0,10.9759,11.001,10.9176,10.9759,1454000.0
2011-09-13 15:30:00,13.16,13.21,13.15,13.17,1899200.0,10.9759,11.0176,10.9676,10.9843,1899200.0
2011-09-14 09:30:00,13.2,13.25,13.09,13.1,1212400.0,11.0093,11.051,10.9176,10.9259,1212400.0
2011-09-14 10:00:00,13.1,13.1,12.95,13.05,1830800.0,10.9259,10.9259,10.8008,10.8842,1830800.0
2011-09-14 10:30:00,13.05,13.08,12.98,13.0,1642400.0,10.8842,10.9092,10.8258,10.8425,1642400.0
2011-09-14 11:00:00,13.0,13.08,12.98,13.07,832800.0,10.8425,10.9092,10.8258,10.9009,832800.0
2011-09-14 11:30:00,13.07,13.11,13.06,13.11,1008000.0,10.9009,10.9342,10.8925,10.9342,1008000.0
2011-09-14 12:00:00,13.11,13.15,13.06,13.14,1834400.0,10.9342,10.9676,10.8925,10.9593,1834400.0
2011-09-14 12:30:00,13.14,13.17,13.12,13.13,767200.0,10.9593,10.9843,10.9426,10.9509,767200.0
2011-09-14 13:00:00,13.13,13.19,13.12,13.19,687200.0,10.9509,11.001,10.9426,11.001,687200.0
2011-09-14 13:30:00,13.18,13.29,13.16,13.26,1607200.0,10.9926,11.0844,10.9759,11.0593,1607200.0
2011-09-14 14:00:00,13.26,13.35,13.26,13.33,1124000.0,11.0593,11.1344,11.0593,11.1177,1124000.0
2011-09-14 14:30:00,13.33,13.4,13.3,13.39,957200.0,11.1177,11.1761,11.0927,11.1678,957200.0
2011-09-14 15:00:00,13.39,13.48,13.38,13.4,2538000.0,11.1678,11.2428,11.1594,11.1761,2538000.0
2011-09-14 15:30:00,13.4,13.42,13.33,13.37,5349200.0,11.1761,11.1928,11.1177,11.1511,5349200.0
2011-09-15 09:30:00,13.54,13.6,13.45,13.54,1621200.0,11.2929,11.3429,11.2178,11.2929,1621200.0
2011-09-15 10:00:00,13.55,13.63,13.52,13.54,1689200.0,11.3012,11.3679,11.2762,11.2929,1689200.0
2011-09-15 10:30:00,13.54,13.57,13.51,13.52,1109600.0,11.2929,11.3179,11.2679,11.2762,1109600.0
2011-09-15 11:00:00,13.52,13.62,13.5,13.62,1106000.0,11.2762,11.3596,11.2595,11.3596,1106000.0
2011-09-15 11:30:00,13.62,13.72,13.61,13.72,1791600.0,11.3596,11.443,11.3513,11.443,1791600.0
2011-09-15 12:00:00,13.72,13.74,13.66,13.74,1110800.0,11.443,11.4597,11.393,11.4597,1110800.0
2011-09-15 12:30:00,13.74,13.79,13.73,13.79,826800.0,11.4597,11.5014,11.4513,11.5014,826800.0
2011-09-15 13:00:00,13.79,13.82,13.78,13.8,1010800.0,11.5014,11.5264,11.493,11.5097,1010800.0
2011-09-15 13:30:00,13.8,13.83,13.78,13.83,1379600.0,11.5097,11.5347,11.493,11.5347,1379600.0
2011-09-15 14:00:00,13.83,13.89,13.83,13.85,1525200.0,11.5347,11.5848,11.5347,11.5514,1525200.0
2011-09-15 14:30:00,13.86,13.88,13.85,13.85,1090800.0,11.5598,11.5764,11.5514,11.5514,1090800.0
2011-09-15 15:00:00,13.85,13.87,13.8,13.81,1827600.0,11.5514,11.5681,11.5097,11.5181,1827600.0
2011-09-15 15:30:00,13.81,13.9,13.8,13.88,3727600.0,11.5181,11.5931,11.5097,11.5764,3727600.0
2011-09-16 09:30:00,13.97,14.11,13.95,14.06,4457200.0,11.6515,11.7683,11.6348,11.7266,4457200.0
2011-09-16 10:00:00,14.06,14.17,14.06,14.16,1710000.0,11.7266,11.8183,11.7266,11.81,1710000.0
2011-09-16 10:30:00,14.16,14.24,14.08,14.13,1514400.0,11.81,11.8767,11.7433,11.785,1514400.0
2011-09-16 11:00:00,14.13,14.2,14.13,14.2,1126400.0,11.785,11.8433,11.785,11.8433,1126400.0
2011-09-16 11:30:00,14.2,14.34,14.18,14.34,1530400.0,11.8433,11.9601,11.8267,11.9601,1530400.0
2011-09-16 12:00:00,14.33,14.4,14.33,14.39,2256400.0,11.9518,12.0101,11.9518,12.0018,2256400.0
2011-09-16 12:30:00,14.39,14.39,14.37,14.37,1049200.0,12.0018,12.0018,11.9851,11.9851,1049200.0
2011-09-16 13:00:00,14.37,14.39,14.28,14.31,1396400.0,11.9851,12.0018,11.9101,11.9351,1396400.0
2011-09-16 13:30:00,14.31,14.33,14.25,14.32,833600.0,11.9351,11.9518,11.885,11.9434,833600.0
2011-09-16 14:00:00,14.32,14.33,14.22,14.22,1235600.0,11.9434,11.9518,11.86,11.86,1235600.0
2011-09-16 14:30:00,14.23,14.31,14.23,14.31,1022000.0,11.8684,11.9351,11.8684,11.9351,1022000.0
2011-09-16 15:00:00,14.31,14.31,14.26,14.28,1318400.0,11.9351,11.9351,11.8934,11.9101,1318400.0
2011-09-16 15:30:00,14.28,14.33,14.28,14.31,3271200.0,11.9101,11.9518,11.9101,11.9351,3271200.0
2011-09-19 09:30:00,13.75,14.13,13.75,14.1,2320400.0,11.468,11.785,11.468,11.7599,2320400.0
2011-09-19 10:00:00,14.09,14.18,14.09,14.14,1309600.0,11.7516,11.8267,11.7516,11.7933,1309600.0
2011-09-19 10:30:00,14.15,14.2,14.11,14.13,592000.0,11.8016,11.8433,11.7683,11.785,592000.0
2011-09-19 11:00:00,14.13,14.19,14.13,14.16,793600.0,11.785,11.835,11.785,11.81,793600.0
2011-09-19 11:30:00,14.16,14.27,14.15,14.24,864400.0,11.81,11.9017,11.8016,11.8767,864400.0
2011-09-19 12:00:00,14.24,14.26,14.15,14.17,699600.0,11.8767,11.8934,11.8016,11.8183,699600.0
2011-09-19 12:30:00,14.17,14.2,14.15,14.18,352000.0,11.8183,11.8433,11.8016,11.8267,352000.0
2011-09-19 13:00:00,14.18,14.24,14.17,14.23,597200.0,11.8267,11.8767,11.8183,11.8684,597200.0
2011-09-19 13:30:00,14.23,14.25,14.22,14.23,553600.0,11.8684,11.885,11.86,11.8684,553600.0
2011-09-19 14:00:00,14.24,14.29,14.21,14.24,886000.0,11.8767,11.9184,11.8517,11.8767,886000.0
2011-09-19 14:30:00,14.24,14.3,14.22,14.23,1041200.0,11.8767,11.9267,11.86,11.8684,1041200.0
2011-09-19 15:00:00,14.22,14.31,14.22,14.31,1980000.0,11.86,11.9351,11.86,11.9351,1980000.0
2011-09-19 15:30:00,14.31,14.37,14.31,14.35,4567200.0,11.9351,11.9851,11.9351,11.9684,4567200.0
2011-09-20 09:30:00,14.35,14.43,14.23,14.42,2923600.0,11.9684,12.0352,11.8684,12.0268,2923600.0
2011-09-20 10:00:00,14.42,14.63,14.42,14.63,2935200.0,12.0268,12.202,12.0268,12.202,2935200.0
2011-09-20 10:30:00,14.63,14.81,14.62,14.8,1772000.0,12.202,12.3521,12.1936,12.3438,1772000.0
2011-09-20 11:00:00,14.79,14.9,14.79,14.88,2394800.0,12.3354,12.4272,12.3354,12.4105,2394800.0
2011-09-20 11:30:00,14.87,14.93,14.84,14.89,1588400.0,12.4021,12.4522,12.3771,12.4188,1588400.0
2011-09-20 12:00:00,14.89,14.89,14.77,14.79,1678800.0,12.4188,12.4188,12.3187,12.3354,1678800.0
2011-09-20 12:30:00,14.79,14.82,14.73,14.78,1233200.0,12.3354,12.3604,12.2854,12.3271,1233200.0
2011-09-20 13:00:00,14.78,14.83,14.72,14.77,1855600.0,12.3271,12.3688,12.277,12.3187,1855600.0
2011-09-20 13:30:00,14.77,14.82,14.67,14.79,1785600.0,12.3187,12.3604,12.2353,12.3354,1785600.0
2011-09-20 14:00:00,14.79,14.82,14.72,14.76,1422400.0,12.3354,12.3604,12.277,12.3104,1422400.0
2011-09-20 14:30:00,14.76,14.77,14.67,14.72,1454800.0,12.3104,12.3187,12.2353,12.277,1454800.0
2011-09-20 15:00:00,14.71,14.72,14.6,14.63,1853600.0,12.2687,12.277,12.177,12.202,1853600.0
2011-09-20 15:30:00,14.63,14.76,14.56,14.57,2656400.0,12.202,12.3104,12.1436,12.1519,2656400.0
2011-09-21 09:30:00,14.51,14.56,14.4,14.43,1374400.0,12.1019,12.1436,12.0101,12.0352,1374400.0
2011-09-21 10:00:00,14.43,14.53,14.34,14.35,1350400.0,12.0352,12.1186,11.9601,11.9684,1350400.0
2011-09-21 10:30:00,14.35,14.38,14.24,14.27,1141600.0,11.9684,11.9935,11.8767,11.9017,1141600.0
2011-09-21 11:00:00,14.28,14.32,14.24,14.32,1062000.0,11.9101,11.9434,11.8767,11.9434,1062000.0
2011-09-21 11:30:00,14.31,14.37,14.29,14.29,562800.0,11.9351,11.9851,11.9184,11.9184,562800.0
2011-09-21 12:00:00,14.29,14.33,14.26,14.27,749200.0,11.9184,11.9518,11.8934,11.9017,749200.0
2011-09-21 12:30:00,14.27,14.34,14.25,14.3,919200.0,11.9017,11.9601,11.885,11.9267,919200.0
2011-09-21 13:00:00,14.3,14.33,14.28,14.31,574000.0,11.9267,11.9518,11.9101,11.9351,574000.0
2011-09-21 13:30:00,14.31,14.36,14.3,14.36,415200.0,11.9351,11.9768,11.9267,11.9768,415200.0
2011-09-21 14:00:00,14.36,14.45,14.29,14.31,988400.0,11.9768,12.0518,11.9184,11.9351,988400.0
2011-09-21 14:30:00,14.32,14.36,14.23,14.27,1009600.0,11.9434,11.9768,11.8684,11.9017,1009600.0
2011-09-21 15:00:00,14.26,14.33,14.24,14.26,1056000.0,11.8934,11.9518,11.8767,11.8934,1056000.0
2011-09-21 15:30:00,14.27,14.27,14.12,14.12,3183200.0,11.9017,11.9017,11.7766,11.7766,3183200.0
2011-09-22 09:30:00,13.91,14.07,13.75,13.95,1889600.0,11.6015,11.7349,11.468,11.6348,1889600.0
2011-09-22 10:00:00,13.95,14.26,13.94,14.13,2641600.0,11.6348,11.8934,11.6265,11.785,2641600.0
2011-09-22 10:30:00,14.13,14.15,14.0,14.04,1924800.0,11.785,11.8016,11.6765,11.7099,1924800.0
2011-09-22 11:00:00,14.04,14.06,13.9,13.95,1380000.0,11.7099,11.7266,11.5931,11.6348,1380000.0
2011-09-22 11:30:00,13.95,14.06,13.94,13.95,971200.0,11.6348,11.7266,11.6265,11.6348,971200.0
2011-09-22 12:00:00,13.95,13.98,13.89,13.96,888000.0,11.6348,11.6598,11.5848,11.6432,888000.0
2011-09-22 12:30:00,13.96,14.05,13.95,14.03,1394800.0,11.6432,11.7182,11.6348,11.7016,1394800.0
2011-09-22 13:00:00,14.03,14.06,13.98,14.01,1057200.0,11.7016,11.7266,11.6598,11.6849,1057200.0
2011-09-22 13:30:00,14.01,14.06,13.9,13.9,1405200.0,11.6849,11.7266,11.5931,11.5931,1405200.0
2011-09-22 14:00:00,13.9,14.03,13.86,13.94,2066800.0,11.5931,11.7016,11.5598,11.6265,2066800.0
2011-09-22 14:30:00,13.95,13.96,13.82,13.83,1142400.0,11.6348,11.6432,11.5264,11.5347,1142400.0
2011-09-22 15:00:00,13.83,13.83,13.72,13.76,2027600.0,11.5347,11.5347,11.443,11.4764,2027600.0
2011-09-22 15:30:00,13.77,13.96,13.76,13.9,2782400.0,11.4847,11.6432,11.4764,11.5931,2782400.0
2011-09-23 09:30:00,13.78,14.11,13.78,14.03,2042400.0,11.493,11.7683,11.493,11.7016,2042400.0
2011-09-23 10:00:00,14.03,14.04,13.94,14.0,1137200.0,11.7016,11.7099,11.6265,11.6765,1137200.0
2011-09-23 10:30:00,14.01,14.12,13.98,14.12,545200.0,11.6849,11.7766,11.6598,11.7766,545200.0
2011-09-23 11:00:00,14.12,14.21,14.09,14.13,827200.0,11.7766,11.8517,11.7516,11.785,827200.0
2011-09-23 11:30:00,14.13,14.13,14.02,14.08,614800.0,11.785,11.785,11.6932,11.7433,614800.0
2011-09-23 12:00:00,14.08,14.18,14.05,14.11,564000.0,11.7433,11.8267,11.7182,11.7683,564000.0
2011-09-23 12:30:00,14.11,14.18,14.06,14.1,641200.0,11.7683,11.8267,11.7266,11.7599,641200.0
2011-09-23 13:00:00,14.1,14.13,14.04,14.11,530000.0,11.7599,11.785,11.7099,11.7683,530000.0
2011-09-23 13:30:00,14.1,14.21,14.09,14.21,532000.0,11.7599,11.8517,11.7516,11.8517,532000.0
2011-09-23 14:00:00,14.2,14.22,14.11,14.13,488400.0,11.8433,11.86,11.7683,11.785,488400.0
2011-09-23 14:30:00,14.13,14.15,14.08,14.09,596800.0,11.785,11.8016,11.7433,11.7516,596800.0
2011-09-23 15:00:00,14.09,14.18,14.08,14.16,1054400.0,11.7516,11.8267,11.7433,11.81,1054400.0
2011-09-23 15:30:00,14.16,14.18,14.11,14.15,2043200.0,11.81,11.8267,11.7683,11.8016,2043200.0
2011-09-26 09:30:00,14.21,14.34,14.18,14.23,1010800.0,11.8517,11.9601,11.8267,11.8684,1010800.0
2011-09-26 10:00:00,14.23,14.31,14.17,14.3,922800.0,11.8684,11.9351,11.8183,11.9267,922800.0
2011-09-26 10:30:00,14.3,14.31,14.16,14.28,666400.0,11.9267,11.9351,11.81,11.9101,666400.0
2011-09-26 11:00:00,14.28,14.36,14.26,14.35,595200.0,11.9101,11.9768,11.8934,11.9684,595200.0
2011-09-26 11:30:00,14.35,14.43,14.32,14.37,538400.0,11.9684,12.0352,11.9434,11.9851,538400.0
2011-09-26 12:00:00,14.38,14.38,14.31,14.33,426400.0,11.9935,11.9935,11.9351,11.9518,426400.0
2011-09-26 12:30:00,14.33,14.34,14.27,14.31,420000.0,11.9518,11.9601,11.9017,11.9351,420000.0
2011-09-26 13:00:00,14.31,14.31,14.25,14.26,734000.0,11.9351,11.9351,11.885,11.8934,734000.0
2011-09-26 13:30:00,14.25,14.35,14.24,14.33,538400.0,11.885,11.9684,11.8767,11.9518,538400.0
2011-09-26 14:00:00,14.33,14.38,14.29,14.31,958800.0,11.9518,11.9935,11.9184,11.9351,958800.0
2011-09-26 14:30:00,14.31,14.42,14.3,14.41,604400.0,11.9351,12.0268,11.9267,12.0185,604400.0
2011-09-26 15:00:00,14.42,14.47,14.4,14.45,1065600.0,12.0268,12.0685,12.0101,12.0518,1065600.0
2011-09-26 15:30:00,14.45,14.49,14.42,14.47,1777200.0,12.0518,12.0852,12.0268,12.0685,1777200.0
2011-09-27 09:30:00,14.65,14.69,14.47,14.56,934800.0,12.2187,12.252,12.0685,12.1436,934800.0
2011-09-27 10:00:00,14.56,14.58,14.48,14.53,848000.0,12.1436,12.1603,12.0769,12.1186,848000.0
2011-09-27 10:30:00,14.53,14.55,14.47,14.49,626800.0,12.1186,12.1353,12.0685,12.0852,626800.0
2011-09-27 11:00:00,14.49,14.49,14.37,14.4,1524800.0,12.0852,12.0852,11.9851,12.0101,1524800.0
2011-09-27 11:30:00,14.4,14.48,14.4,14.46,882800.0,12.0101,12.0769,12.0101,12.0602,882800.0
2011-09-27 12:00:00,14.47,14.56,14.46,14.52,434400.0,12.0685,12.1436,12.0602,12.1102,434400.0
2011-09-27 12:30:00,14.52,14.53,14.49,14.51,283600.0,12.1102,12.1186,12.0852,12.1019,283600.0
2011-09-27 13:00:00,14.51,14.53,14.49,14.52,522000.0,12.1019,12.1186,12.0852,12.1102,522000.0
2011-09-27 13:30:00,14.52,14.59,14.5,14.57,363200.0,12.1102,12.1686,12.0935,12.1519,363200.0
2011-09-27 14:00:00,14.58,14.63,14.51,14.6,498400.0,12.1603,12.202,12.1019,12.177,498400.0
2011-09-27 14:30:00,14.6,14.6,14.52,14.56,697600.0,12.177,12.177,12.1102,12.1436,697600.0
2011-09-27 15:00:00,14.56,14.56,14.44,14.47,766000.0,12.1436,12.1436,12.0435,12.0685,766000.0
2011-09-27 15:30:00,14.47,14.49,14.36,14.44,1753600.0,12.0685,12.0852,11.9768,12.0435,1753600.0
2011-09-28 09:30:00,14.44,14.63,14.43,14.57,560000.0,12.0435,12.202,12.0352,12.1519,560000.0
2011-09-28 10:00:00,14.57,14.59,14.47,14.55,612400.0,12.1519,12.1686,12.0685,12.1353,612400.0
2011-09-28 10:30:00,14.55,14.65,14.54,14.63,472800.0,12.1353,12.2187,12.1269,12.202,472800.0
2011-09-28 11:00:00,14.63,14.63,14.51,14.57,565200.0,12.202,12.202,12.1019,12.1519,565200.0
2011-09-28 11:30:00,14.57,14.63,14.54,14.6,460400.0,12.1519,12.202,12.1269,12.177,460400.0
2011-09-28 12:00:00,14.59,14.59,14.51,14.56,302800.0,12.1686,12.1686,12.1019,12.1436,302800.0
2011-09-28 12:30:00,14.56,14.58,14.53,14.56,931200.0,12.1436,12.1603,12.1186,12.1436,931200.0
2011-09-28 13:00:00,14.56,14.56,14.51,14.53,470400.0,12.1436,12.1436,12.1019,12.1186,470400.0
2011-09-28 13:30:00,14.53,14.54,14.46,14.47,766800.0,12.1186,12.1269,12.0602,12.0685,766800.0
2011-09-28 14:00:00,14.46,14.48,14.43,14.46,522800.0,12.0602,12.0769,12.0352,12.0602,522800.0
2011-09-28 14:30:00,14.46,14.53,14.44,14.52,671600.0,12.0602,12.1186,12.0435,12.1102,671600.0
2011-09-28 15:00:00,14.52,14.59,14.51,14.53,1285600.0,12.1102,12.1686,12.1019,12.1186,1285600.0
2011-09-28 15:30:00,14.53,14.53,14.38,14.4,2440000.0,12.1186,12.1186,11.9935,12.0101,2440000.0
2011-09-29 09:30:00,14.58,14.59,14.22,14.24,1614000.0,12.1603,12.1686,11.86,11.8767,1614000.0
2011-09-29 10:00:00,14.25,14.28,14.1,14.11,915200.0,11.885,11.9101,11.7599,11.7683,915200.0
2011-09-29 10:30:00,14.11,14.11,13.99,14.07,1012400.0,11.7683,11.7683,11.6682,11.7349,1012400.0
2011-09-29 11:00:00,14.08,14.2,14.08,14.18,1007600.0,11.7433,11.8433,11.7433,11.8267,1007600.0
2011-09-29 11:30:00,14.18,14.18,14.07,14.07,669200.0,11.8267,11.8267,11.7349,11.7349,669200.0
2011-09-29 12:00:00,14.07,14.11,14.05,14.06,649200.0,11.7349,11.7683,11.7182,11.7266,649200.0
2011-09-29 12:30:00,14.06,14.06,13.96,13.96,627600.0,11.7266,11.7266,11.6432,11.6432,627600.0
2011-09-29 13:00:00,13.96,13.99,13.87,13.87,845200.0,11.6432,11.6682,11.5681,11.5681,845200.0
2011-09-29 13:30:00,13.87,13.88,13.72,13.78,1189600.0,11.5681,11.5764,11.443,11.493,1189600.0
2011-09-29 14:00:00,13.79,13.8,13.65,13.74,1540000.0,11.5014,11.5097,11.3846,11.4597,1540000.0
2011-09-29 14:30:00,13.74,13.79,13.67,13.73,1475600.0,11.4597,11.5014,11.4013,11.4513,1475600.0
2011-09-29 15:00:00,13.73,13.78,13.66,13.76,1626800.0,11.4513,11.493,11.393,11.4764,1626800.0
2011-09-29 15:30:00,13.76,13.93,13.75,13.92,3153200.0,11.4764,11.6181,11.468,11.6098,3153200.0
2011-09-30 09:30:00,13.79,13.85,13.6,13.66,1530800.0,11.5014,11.5514,11.3429,11.393,1530800.0
2011-09-30 10:00:00,13.65,14.09,13.64,14.03,1493600.0,11.3846,11.7516,11.3763,11.7016,1493600.0
2011-09-30 10:30:00,14.03,14.11,13.97,14.03,916800.0,11.7016,11.7683,11.6515,11.7016,916800.0
2011-09-30 11:00:00,14.04,14.21,14.04,14.18,732400.0,11.7099,11.8517,11.7099,11.8267,732400.0
2011-09-30 11:30:00,14.18,14.24,14.09,14.12,852800.0,11.8267,11.8767,11.7516,11.7766,852800.0
2011-09-30 12:00:00,14.12,14.16,14.07,14.1,560800.0,11.7766,11.81,11.7349,11.7599,560800.0
2011-09-30 12:30:00,14.1,14.15,14.08,14.09,516800.0,11.7599,11.8016,11.7433,11.7516,516800.0
2011-09-30 13:00:00,14.08,14.08,13.96,14.03,942800.0,11.7433,11.7433,11.6432,11.7016,942800.0
2011-09-30 13:30:00,14.03,14.05,13.98,14.01,620400.0,11.7016,11.7182,11.6598,11.6849,620400.0
2011-09-30 14:00:00,14.01,14.05,13.88,13.9,1111200.0,11.6849,11.7182,11.5764,11.5931,1111200.0
2011-09-30 14:30:00,13.9,14.01,13.88,13.99,1345200.0,11.5931,11.6849,11.5764,11.6682,1345200.0
2011-09-30 15:00:00,13.99,14.05,13.96,13.97,1003600.0,11.6682,11.7182,11.6432,11.6515,1003600.0
2011-09-30 15:30:00,13.97,14.01,13.87,13.87,3196000.0,11.6515,11.6849,11.5681,11.5681,3196000.0
2011-10-03 09:30:00,13.8,13.9,13.67,13.69,917200.0,11.5097,11.5931,11.4013,11.418,917200.0
2011-10-03 10:00:00,13.68,13.97,13.66,13.79,1132800.0,11.4096,11.6515,11.393,11.5014,1132800.0
2011-10-03 10:30:00,13.8,13.8,13.69,13.72,895600.0,11.5097,11.5097,11.418,11.443,895600.0
2011-10-03 11:00:00,13.72,13.8,13.67,13.78,1186400.0,11.443,11.5097,11.4013,11.493,1186400.0
2011-10-03 11:30:00,13.78,13.85,13.72,13.81,770800.0,11.493,11.5514,11.443,11.5181,770800.0
2011-10-03 12:00:00,13.82,13.84,13.75,13.77,562800.0,11.5264,11.5431,11.468,11.4847,562800.0
2011-10-03 12:30:00,13.78,13.8,13.7,13.72,693600.0,11.493,11.5097,11.4263,11.443,693600.0
2011-10-03 13:00:00,13.72,13.72,13.58,13.6,697600.0,11.443,11.443,11.3262,11.3429,697600.0
2011-10-03 13:30:00,13.61,13.62,13.51,13.57,600400.0,11.3513,11.3596,11.2679,11.3179,600400.0
2011-10-03 14:00:00,13.58,13.63,13.56,13.56,398800.0,11.3262,11.3679,11.3096,11.3096,398800.0
2011-10-03 14:30:00,13.56,13.59,13.51,13.56,419200.0,11.3096,11.3346,11.2679,11.3096,419200.0
2011-10-03 15:00:00,13.56,13.62,13.52,13.53,696000.0,11.3096,11.3596,11.2762,11.2845,696000.0
2011-10-03 15:30:00,13.53,13.66,13.49,13.49,2386400.0,11.2845,11.393,11.2512,11.2512,2386400.0
2011-10-04 09:30:00,13.38,13.45,13.22,13.3,1166800.0,11.1594,11.2178,11.026,11.0927,1166800.0
2011-10-04 10:00:00,13.31,13.54,13.25,13.42,1126800.0,11.101,11.2929,11.051,11.1928,1126800.0
2011-10-04 10:30:00,13.42,13.62,13.38,13.62,807600.0,11.1928,11.3596,11.1594,11.3596,807600.0
2011-10-04 11:00:00,13.61,13.7,13.59,13.66,800000.0,11.3513,11.4263,11.3346,11.393,800000.0
2011-10-04 11:30:00,13.65,13.68,13.58,13.67,726400.0,11.3846,11.4096,11.3262,11.4013,726400.0
2011-10-04 12:00:00,13.66,13.78,13.66,13.68,535600.0,11.393,11.493,11.393,11.4096,535600.0
2011-10-04 12:30:00,13.68,13.73,13.64,13.65,405200.0,11.4096,11.4513,11.3763,11.3846,405200.0
2011-10-04 13:00:00,13.65,13.67,13.56,13.58,376800.0,11.3846,11.4013,11.3096,11.3262,376800.0
2011-10-04 13:30:00,13.58,13.59,13.48,13.5,558000.0,11.3262,11.3346,11.2428,11.2595,558000.0
2011-10-04 14:00:00,13.51,13.56,13.46,13.51,455600.0,11.2679,11.3096,11.2262,11.2679,455600.0
2011-10-04 14:30:00,13.5,13.6,13.43,13.45,558400.0,11.2595,11.3429,11.2011,11.2178,558400.0
2011-10-04 15:00:00,13.45,13.55,13.38,13.52,819600.0,11.2178,11.3012,11.1594,11.2762,819600.0
2011-10-04 15:30:00,13.52,13.87,13.52,13.86,2268400.0,11.2762,11.5681,11.2762,11.5598,2268400.0
2011-10-05 09:30:00,13.91,14.12,13.85,14.04,1450800.0,11.6015,11.7766,11.5514,11.7099,1450800.0
2011-10-05 10:00:00,14.04,14.1,13.94,13.99,1134000.0,11.7099,11.7599,11.6265,11.6682,1134000.0
2011-10-05 10:30:00,13.99,14.11,13.99,14.09,661200.0,11.6682,11.7683,11.6682,11.7516,661200.0
2011-10-05 11:00:00,14.1,14.1,13.97,13.99,659600.0,11.7599,11.7599,11.6515,11.6682,659600.0
2011-10-05 11:30:00,13.99,14.04,13.95,14.01,524000.0,11.6682,11.7099,11.6348,11.6849,524000.0
2011-10-05 12:00:00,14.02,14.03,13.85,13.87,700800.0,11.6932,11.7016,11.5514,11.5681,700800.0
2011-10-05 12:30:00,13.87,13.93,13.87,13.92,729600.0,11.5681,11.6181,11.5681,11.6098,729600.0
2011-10-05 13:00:00,13.92,13.99,13.85,13.93,616000.0,11.6098,11.6682,11.5514,11.6181,616000.0
2011-10-05 13:30:00,13.93,14.02,13.92,14.01,403600.0,11.6181,11.6932,11.6098,11.6849,403600.0
2011-10-05 14:00:00,14.02,14.1,13.98,14.06,748800.0,11.6932,11.7599,11.6598,11.7266,748800.0
2011-10-05 14:30:00,14.06,14.09,13.98,14.06,512400.0,11.7266,11.7516,11.6598,11.7266,512400.0
2011-10-05 15:00:00,14.06,14.07,13.97,14.05,1017600.0,11.7266,11.7349,11.6515,11.7182,1017600.0
2011-10-05 15:30:00,14.06,14.16,14.05,14.1,2238400.0,11.7266,11.81,11.7182,11.7599,2238400.0
2011-10-06 09:30:00,13.7,13.87,13.47,13.49,3768800.0,11.4263,11.5681,11.2345,11.2512,3768800.0
2011-10-06 10:00:00,13.49,13.7,13.45,13.69,2066400.0,11.2512,11.4263,11.2178,11.418,2066400.0
2011-10-06 10:30:00,13.69,13.74,13.59,13.61,1173200.0,11.418,11.4597,11.3346,11.3513,1173200.0
2011-10-06 11:00:00,13.61,13.69,13.57,13.61,954400.0,11.3513,11.418,11.3179,11.3513,954400.0
2011-10-06 11:30:00,13.61,13.72,13.6,13.68,772000.0,11.3513,11.443,11.3429,11.4096,772000.0
2011-10-06 12:00:00,13.68,13.71,13.65,13.68,681600.0,11.4096,11.4347,11.3846,11.4096,681600.0
2011-10-06 12:30:00,13.68,13.77,13.68,13.75,584000.0,11.4096,11.4847,11.4096,11.468,584000.0
2011-10-06 13:00:00,13.74,13.79,13.7,13.73,738000.0,11.4597,11.5014,11.4263,11.4513,738000.0
2011-10-06 13:30:00,13.73,13.79,13.69,13.77,616000.0,11.4513,11.5014,11.418,11.4847,616000.0
2011-10-06 14:00:00,13.77,13.84,13.75,13.82,706000.0,11.4847,11.5431,11.468,11.5264,706000.0
2011-10-06 14:30:00,13.82,13.82,13.72,13.75,886800.0,11.5264,11.5264,11.443,11.468,886800.0
2011-10-06 15:00:00,13.75,13.85,13.74,13.8,1722800.0,11.468,11.5514,11.4597,11.5097,1722800.0
2011-10-06 15:30:00,13.79,13.93,13.79,13.9,2591600.0,11.5014,11.6181,11.5014,11.5931,2591600.0
2011-10-07 09:30:00,13.94,14.15,13.9,14.15,1156400.0,11.6265,11.8016,11.5931,11.8016,1156400.0
2011-10-07 10:00:00,14.15,14.22,13.99,14.2,997200.0,11.8016,11.86,11.6682,11.8433,997200.0
2011-10-07 10:30:00,14.2,14.26,14.15,14.15,474000.0,11.8433,11.8934,11.8016,11.8016,474000.0
2011-10-07 11:00:00,14.15,14.17,14.05,14.14,707600.0,11.8016,11.8183,11.7182,11.7933,707600.0
2011-10-07 11:30:00,14.14,14.14,14.03,14.12,545200.0,11.7933,11.7933,11.7016,11.7766,545200.0
2011-10-07 12:00:00,14.13,14.13,13.96,14.03,696400.0,11.785,11.785,11.6432,11.7016,696400.0
2011-10-07 12:30:00,14.03,14.07,13.96,13.98,372800.0,11.7016,11.7349,11.6432,11.6598,372800.0
2011-10-07 13:00:00,13.98,14.04,13.97,13.99,505600.0,11.6598,11.7099,11.6515,11.6682,505600.0
2011-10-07 13:30:00,13.99,13.99,13.92,13.97,572800.0,11.6682,11.6682,11.6098,11.6515,572800.0
2011-10-07 14:00:00,13.97,14.02,13.92,13.96,786800.0,11.6515,11.6932,11.6098,11.6432,786800.0
2011-10-07 14:30:00,13.95,13.98,13.92,13.96,707600.0,11.6348,11.6598,11.6098,11.6432,707600.0
2011-10-07 15:00:00,13.96,14.07,13.94,14.07,1006400.0,11.6432,11.7349,11.6265,11.7349,1006400.0
2011-10-07 15:30:00,14.07,14.08,13.9,13.93,2348800.0,11.7349,11.7433,11.5931,11.6181,2348800.0
2011-10-10 09:30:00,14.13,14.27,14.07,14.27,572000.0,11.785,11.9017,11.7349,11.9017,572000.0
2011-10-10 10:00:00,14.27,14.34,14.24,14.32,573600.0,11.9017,11.9601,11.8767,11.9434,573600.0
2011-10-10 10:30:00,14.32,14.37,14.3,14.31,342400.0,11.9434,11.9851,11.9267,11.9351,342400.0
2011-10-10 11:00:00,14.32,14.33,14.28,14.32,358800.0,11.9434,11.9518,11.9101,11.9434,358800.0
2011-10-10 11:30:00,14.32,14.36,14.31,14.31,394000.0,11.9434,11.9768,11.9351,11.9351,394000.0
2011-10-10 12:00:00,14.31,14.34,14.29,14.34,350400.0,11.9351,11.9601,11.9184,11.9601,350400.0
2011-10-10 12:30:00,14.34,14.36,14.31,14.33,265200.0,11.9601,11.9768,11.9351,11.9518,265200.0
2011-10-10 13:00:00,14.33,14.37,14.32,14.36,334400.0,11.9518,11.9851,11.9434,11.9768,334400.0
2011-10-10 13:30:00,14.36,14.39,14.35,14.37,369600.0,11.9768,12.0018,11.9684,11.9851,369600.0
2011-10-10 14:00:00,14.37,14.39,14.34,14.38,260000.0,11.9851,12.0018,11.9601,11.9935,260000.0
2011-10-10 14:30:00,14.38,14.4,14.35,14.37,321200.0,11.9935,12.0101,11.9684,11.9851,321200.0
2011-10-10 15:00:00,14.37,14.38,14.3,14.33,640400.0,11.9851,11.9935,11.9267,11.9518,640400.0
2011-10-10 15:30:00,14.33,14.46,14.31,14.45,1600400.0,11.9518,12.0602,11.9351,12.0518,1600400.0
2011-10-11 09:30:00,14.42,14.43,14.27,14.42,1083200.0,12.0268,12.0352,11.9017,12.0268,1083200.0
2011-10-11 10:00:00,14.41,14.44,14.35,14.37,705200.0,12.0185,12.0435,11.9684,11.9851,705200.0
2011-10-11 10:30:00,14.37,14.37,14.3,14.3,918000.0,11.9851,11.9851,11.9267,11.9267,918000.0
2011-10-11 11:00:00,14.3,14.36,14.25,14.34,490000.0,11.9267,11.9768,11.885,11.9601,490000.0
2011-10-11 11:30:00,14.35,14.4,14.35,14.37,458400.0,11.9684,12.0101,11.9684,11.9851,458400.0
2011-10-11 12:00:00,14.37,14.39,14.35,14.38,188400.0,11.9851,12.0018,11.9684,11.9935,188400.0
2011-10-11 12:30:00,14.39,14.41,14.35,14.4,318800.0,12.0018,12.0185,11.9684,12.0101,318800.0
2011-10-11 13:00:00,14.4,14.45,14.4,14.43,749600.0,12.0101,12.0518,12.0101,12.0352,749600.0
2011-10-11 13:30:00,14.43,14.47,14.42,14.47,377200.0,12.0352,12.0685,12.0268,12.0685,377200.0
2011-10-11 14:00:00,14.47,14.48,14.38,14.42,526000.0,12.0685,12.0769,11.9935,12.0268,526000.0
2011-10-11 14:30:00,14.41,14.47,14.39,14.46,408800.0,12.0185,12.0685,12.0018,12.0602,408800.0
2011-10-11 15:00:00,14.46,14.5,14.44,14.47,719600.0,12.0602,12.0935,12.0435,12.0685,719600.0
2011-10-11 15:30:00,14.47,14.54,14.44,14.52,1996000.0,12.0685,12.1269,12.0435,12.1102,1996000.0
2011-10-12 09:30:00,14.61,14.61,14.33,14.44,941200.0,12.1853,12.1853,11.9518,12.0435,941200.0
2011-10-12 10:00:00,14.44,14.51,14.42,14.47,1356000.0,12.0435,12.1019,12.0268,12.0685,1356000.0
2011-10-12 10:30:00,14.47,14.5,14.46,14.5,477200.0,12.0685,12.0935,12.0602,12.0935,477200.0
2011-10-12 11:00:00,14.5,14.54,14.5,14.53,640400.0,12.0935,12.1269,12.0935,12.1186,640400.0
2011-10-12 11:30:00,14.53,14.54,14.5,14.52,156000.0,12.1186,12.1269,12.0935,12.1102,156000.0
2011-10-12 12:00:00,14.52,14.53,14.48,14.51,204800.0,12.1102,12.1186,12.0769,12.1019,204800.0
2011-10-12 12:30:00,14.52,14.56,14.5,14.55,393600.0,12.1102,12.1436,12.0935,12.1353,393600.0
2011-10-12 13:00:00,14.55,14.58,14.54,14.54,436800.0,12.1353,12.1603,12.1269,12.1269,436800.0
2011-10-12 13:30:00,14.55,14.57,14.53,14.54,278400.0,12.1353,12.1519,12.1186,12.1269,278400.0
2011-10-12 14:00:00,14.54,14.56,14.52,14.54,567200.0,12.1269,12.1436,12.1102,12.1269,567200.0
2011-10-12 14:30:00,14.54,14.58,14.49,14.5,523200.0,12.1269,12.1603,12.0852,12.0935,523200.0
2011-10-12 15:00:00,14.5,14.51,14.46,14.47,865200.0,12.0935,12.1019,12.0602,12.0685,865200.0
2011-10-12 15:30:00,14.47,14.5,14.41,14.42,2541600.0,12.0685,12.0935,12.0185,12.0268,2541600.0
2011-10-13 09:30:00,14.33,14.56,14.31,14.43,850800.0,11.9518,12.1436,11.9351,12.0352,850800.0
2011-10-13 10:00:00,14.43,14.53,14.38,14.52,735200.0,12.0352,12.1186,11.9935,12.1102,735200.0
2011-10-13 10:30:00,14.52,14.6,14.37,14.37,548000.0,12.1102,12.177,11.9851,11.9851,548000.0
2011-10-13 11:00:00,14.37,14.42,14.34,14.36,438000.0,11.9851,12.0268,11.9601,11.9768,438000.0
2011-10-13 11:30:00,14.36,14.51,14.36,14.44,471200.0,11.9768,12.1019,11.9768,12.0435,471200.0
2011-10-13 12:00:00,14.44,14.46,14.3,14.31,358000.0,12.0435,12.0602,11.9267,11.9351,358000.0
2011-10-13 12:30:00,14.31,14.4,14.31,14.36,374800.0,11.9351,12.0101,11.9351,11.9768,374800.0
2011-10-13 13:00:00,14.35,14.44,14.33,14.42,308000.0,11.9684,12.0435,11.9518,12.0268,308000.0
2011-10-13 13:30:00,14.42,14.44,14.38,14.41,439600.0,12.0268,12.0435,11.9935,12.0185,439600.0
2011-10-13 14:00:00,14.41,14.41,14.35,14.38,256400.0,12.0185,12.0185,11.9684,11.9935,256400.0
2011-10-13 14:30:00,14.38,14.46,14.37,14.44,462800.0,11.9935,12.0602,11.9851,12.0435,462800.0
2011-10-13 15:00:00,14.44,14.48,14.4,14.4,606400.0,12.0435,12.0769,12.0101,12.0101,606400.0
2011-10-13 15:30:00,14.39,14.4,14.32,14.37,2110400.0,12.0018,12.0101,11.9434,11.9851,2110400.0
2011-10-14 09:30:00,14.48,14.48,14.3,14.42,782800.0,12.0769,12.0769,11.9267,12.0268,782800.0
2011-10-14 10:00:00,14.41,14.45,14.36,14.38,1084800.0,12.0185,12.0518,11.9768,11.9935,1084800.0
2011-10-14 10:30:00,14.38,14.4,14.32,14.33,732800.0,11.9935,12.0101,11.9434,11.9518,732800.0
2011-10-14 11:00:00,14.34,14.35,14.27,14.27,670800.0,11.9601,11.9684,11.9017,11.9017,670800.0
2011-10-14 11:30:00,14.27,14.32,14.27,14.3,348800.0,11.9017,11.9434,11.9017,11.9267,348800.0
2011-10-14 12:00:00,14.3,14.3,14.27,14.3,236800.0,11.9267,11.9267,11.9017,11.9267,236800.0
2011-10-14 12:30:00,14.3,14.33,14.29,14.3,356800.0,11.9267,11.9518,11.9184,11.9267,356800.0
2011-10-14 13:00:00,14.3,14.33,14.3,14.3,436800.0,11.9267,11.9518,11.9267,11.9267,436800.0
2011-10-14 13:30:00,14.3,14.35,14.3,14.34,378000.0,11.9267,11.9684,11.9267,11.9601,378000.0
2011-10-14 14:00:00,14.34,14.38,14.34,14.38,529600.0,11.9601,11.9935,11.9601,11.9935,529600.0
2011-10-14 14:30:00,14.38,14.38,14.35,14.38,359600.0,11.9935,11.9935,11.9684,11.9935,359600.0
2011-10-14 15:00:00,14.38,14.4,14.38,14.4,435600.0,11.9935,12.0101,11.9935,12.0101,435600.0
2011-10-14 15:30:00,14.4,14.43,14.37,14.43,1605600.0,12.0101,12.0352,11.9851,12.0352,1605600.0
2011-10-17 09:30:00,14.4,14.54,14.37,14.5,514800.0,12.0101,12.1269,11.9851,12.0935,514800.0
2011-10-17 10:00:00,14.51,14.52,14.44,14.45,451200.0,12.1019,12.1102,12.0435,12.0518,451200.0
2011-10-17 10:30:00,14.45,14.48,14.42,14.44,341600.0,12.0518,12.0769,12.0268,12.0435,341600.0
2011-10-17 11:00:00,14.44,14.47,14.4,14.45,259600.0,12.0435,12.0685,12.0101,12.0518,259600.0
2011-10-17 11:30:00,14.45,14.49,14.43,14.43,341200.0,12.0518,12.0852,12.0352,12.0352,341200.0
2011-10-17 12:00:00,14.43,14.46,14.41,14.45,230800.0,12.0352,12.0602,12.0185,12.0518,230800.0
2011-10-17 12:30:00,14.45,14.45,14.35,14.38,640000.0,12.0518,12.0518,11.9684,11.9935,640000.0
2011-10-17 13:00:00,14.38,14.42,14.36,14.4,262400.0,11.9935,12.0268,11.9768,12.0101,262400.0
2011-10-17 13:30:00,14.4,14.4,14.33,14.36,317200.0,12.0101,12.0101,11.9518,11.9768,317200.0
2011-10-17 14:00:00,14.36,14.38,14.32,14.33,285600.0,11.9768,11.9935,11.9434,11.9518,285600.0
2011-10-17 14:30:00,14.33,14.35,14.29,14.35,348000.0,11.9518,11.9684,11.9184,11.9684,348000.0
2011-10-17 15:00:00,14.34,14.38,14.34,14.37,330800.0,11.9601,11.9935,11.9601,11.9851,330800.0
2011-10-17 15:30:00,14.37,14.37,14.26,14.29,1379600.0,11.9851,11.9851,11.8934,11.9184,1379600.0
2011-10-18 09:30:00,14.26,14.28,14.11,14.17,923200.0,11.8934,11.9101,11.7683,11.8183,923200.0
2011-10-18 10:00:00,14.18,14.19,14.09,14.18,477600.0,11.8267,11.835,11.7516,11.8267,477600.0
2011-10-18 10:30:00,14.18,14.22,14.14,14.2,584800.0,11.8267,11.86,11.7933,11.8433,584800.0
2011-10-18 11:00:00,14.21,14.26,14.16,14.22,549600.0,11.8517,11.8934,11.81,11.86,549600.0
2011-10-18 11:30:00,14.22,14.3,14.19,14.27,504400.0,11.86,11.9267,11.835,11.9017,504400.0
2011-10-18 12:00:00,14.28,14.31,14.27,14.28,224000.0,11.9101,11.9351,11.9017,11.9101,224000.0
2011-10-18 12:30:00,14.28,14.37,14.26,14.32,353600.0,11.9101,11.9851,11.8934,11.9434,353600.0
2011-10-18 13:00:00,14.32,14.34,14.29,14.31,217200.0,11.9434,11.9601,11.9184,11.9351,217200.0
2011-10-18 13:30:00,14.31,14.36,14.3,14.33,301600.0,11.9351,11.9768,11.9267,11.9518,301600.0
2011-10-18 14:00:00,14.34,14.39,14.32,14.34,513600.0,11.9601,12.0018,11.9434,11.9601,513600.0
2011-10-18 14:30:00,14.34,14.38,14.31,14.34,568400.0,11.9601,11.9935,11.9351,11.9601,568400.0
2011-10-18 15:00:00,14.33,14.49,14.33,14.35,2187600.0,11.9518,12.0852,11.9518,11.9684,2187600.0
2011-10-18 15:30:00,14.35,14.45,14.33,14.37,2763600.0,11.9684,12.0518,11.9518,11.9851,2763600.0
2011-10-19 09:30:00,14.48,14.63,14.39,14.54,1004800.0,12.0769,12.202,12.0018,12.1269,1004800.0
2011-10-19 10:00:00,14.53,14.62,14.49,14.59,799200.0,12.1186,12.1936,12.0852,12.1686,799200.0
2011-10-19 10:30:00,14.59,14.62,14.54,14.61,582400.0,12.1686,12.1936,12.1269,12.1853,582400.0
2011-10-19 11:00:00,14.6,14.6,14.5,14.58,635200.0,12.177,12.177,12.0935,12.1603,635200.0
2011-10-19 11:30:00,14.59,14.63,14.49,14.49,480400.0,12.1686,12.202,12.0852,12.0852,480400.0
2011-10-19 12:00:00,14.49,14.55,14.46,14.52,1013600.0,12.0852,12.1353,12.0602,12.1102,1013600.0
2011-10-19 12:30:00,14.51,14.55,14.5,14.53,396400.0,12.1019,12.1353,12.0935,12.1186,396400.0
2011-10-19 13:00:00,14.53,14.54,14.5,14.5,482000.0,12.1186,12.1269,12.0935,12.0935,482000.0
2011-10-19 13:30:00,14.49,14.5,14.47,14.5,231200.0,12.0852,12.0935,12.0685,12.0935,231200.0
2011-10-19 14:00:00,14.5,14.52,14.41,14.42,653600.0,12.0935,12.1102,12.0185,12.0268,653600.0
2011-10-19 14:30:00,14.41,14.47,14.38,14.43,621200.0,12.0185,12.0685,11.9935,12.0352,621200.0
2011-10-19 15:00:00,14.42,14.46,14.38,14.41,1061600.0,12.0268,12.0602,11.9935,12.0185,1061600.0
2011-10-19 15:30:00,14.41,14.48,14.39,14.46,2714000.0,12.0185,12.0769,12.0018,12.0602,2714000.0
2011-10-20 09:30:00,14.45,14.63,14.45,14.52,912400.0,12.0518,12.202,12.0518,12.1102,912400.0
2011-10-20 10:00:00,14.53,14.61,14.49,14.54,536400.0,12.1186,12.1853,12.0852,12.1269,536400.0
2011-10-20 10:30:00,14.54,14.6,14.51,14.51,729600.0,12.1269,12.177,12.1019,12.1019,729600.0
2011-10-20 11:00:00,14.5,14.51,14.42,14.44,759200.0,12.0935,12.1019,12.0268,12.0435,759200.0
2011-10-20 11:30:00,14.45,14.52,14.43,14.51,748800.0,12.0518,12.1102,12.0352,12.1019,748800.0
2011-10-20 12:00:00,14.51,14.52,14.44,14.47,567600.0,12.1019,12.1102,12.0435,12.0685,567600.0
2011-10-20 12:30:00,14.47,14.54,14.45,14.53,569200.0,12.0685,12.1269,12.0518,12.1186,569200.0
2011-10-20 13:00:00,14.52,14.58,14.48,14.54,1057200.0,12.1102,12.1603,12.0769,12.1269,1057200.0
2011-10-20 13:30:00,14.53,14.6,14.52,14.55,768800.0,12.1186,12.177,12.1102,12.1353,768800.0
2011-10-20 14:00:00,14.56,14.57,14.47,14.53,508400.0,12.1436,12.1519,12.0685,12.1186,508400.0
2011-10-20 14:30:00,14.53,14.67,14.52,14.64,976800.0,12.1186,12.2353,12.1102,12.2103,976800.0
2011-10-20 15:00:00,14.64,14.67,14.6,14.63,1383200.0,12.2103,12.2353,12.177,12.202,1383200.0
2011-10-20 15:30:00,14.63,14.68,14.62,14.65,2731600.0,12.202,12.2437,12.1936,12.2187,2731600.0
2011-10-21 09:30:00,14.76,14.9,14.74,14.86,2122800.0,12.3104,12.4272,12.2937,12.3938,2122800.0
2011-10-21 10:00:00,14.86,14.93,14.76,14.9,1396800.0,12.3938,12.4522,12.3104,12.4272,1396800.0
2011-10-21 10:30:00,14.91,14.92,14.84,14.91,544800.0,12.4355,12.4438,12.3771,12.4355,544800.0
2011-10-21 11:00:00,14.91,14.93,14.87,14.92,622400.0,12.4355,12.4522,12.4021,12.4438,622400.0
2011-10-21 11:30:00,14.92,14.92,14.87,14.87,504000.0,12.4438,12.4438,12.4021,12.4021,504000.0
2011-10-21 12:00:00,14.87,14.91,14.85,14.89,388000.0,12.4021,12.4355,12.3855,12.4188,388000.0
2011-10-21 12:30:00,14.88,14.89,14.84,14.88,507200.0,12.4105,12.4188,12.3771,12.4105,507200.0
2011-10-21 13:00:00,14.88,14.88,14.84,14.85,562400.0,12.4105,12.4105,12.3771,12.3855,562400.0
2011-10-21 13:30:00,14.84,14.89,14.83,14.87,443200.0,12.3771,12.4188,12.3688,12.4021,443200.0
2011-10-21 14:00:00,14.87,14.92,14.85,14.85,666800.0,12.4021,12.4438,12.3855,12.3855,666800.0
2011-10-21 14:30:00,14.85,14.89,14.83,14.88,780800.0,12.3855,12.4188,12.3688,12.4105,780800.0
2011-10-21 15:00:00,14.89,14.95,14.88,14.91,1205600.0,12.4188,12.4689,12.4105,12.4355,1205600.0
2011-10-21 15:30:00,14.91,14.97,14.86,14.96,2211600.0,12.4355,12.4855,12.3938,12.4772,2211600.0
2011-10-24 09:30:00,14.92,14.97,14.88,14.96,844400.0,12.4438,12.4855,12.4105,12.4772,844400.0
2011-10-24 10:00:00,14.96,14.96,14.87,14.87,737600.0,12.4772,12.4772,12.4021,12.4021,737600.0
2011-10-24 10:30:00,14.87,14.91,14.87,14.88,782400.0,12.4021,12.4355,12.4021,12.4105,782400.0
2011-10-24 11:00:00,14.88,14.98,14.86,14.97,587200.0,12.4105,12.4939,12.3938,12.4855,587200.0
2011-10-24 11:30:00,14.97,14.99,14.95,14.96,374800.0,12.4855,12.5022,12.4689,12.4772,374800.0
2011-10-24 12:00:00,14.96,14.99,14.93,14.99,620000.0,12.4772,12.5022,12.4522,12.5022,620000.0
2011-10-24 12:30:00,14.98,14.99,14.96,14.97,700400.0,12.4939,12.5022,12.4772,12.4855,700400.0
2011-10-24 13:00:00,14.97,14.97,14.93,14.97,452000.0,12.4855,12.4855,12.4522,12.4855,452000.0
2011-10-24 13:30:00,14.97,15.0,14.95,14.98,942800.0,12.4855,12.5106,12.4689,12.4939,942800.0
2011-10-24 14:00:00,14.98,14.99,14.94,14.95,704400.0,12.4939,12.5022,12.4605,12.4689,704400.0
2011-10-24 14:30:00,14.95,14.97,14.91,14.95,840400.0,12.4689,12.4855,12.4355,12.4689,840400.0
2011-10-24 15:00:00,14.96,14.98,14.94,14.94,1054800.0,12.4772,12.4939,12.4605,12.4605,1054800.0
2011-10-24 15:30:00,14.95,14.99,14.94,14.99,2373200.0,12.4689,12.5022,12.4605,12.5022,2373200.0
2011-10-25 09:30:00,14.88,14.98,14.83,14.97,2401200.0,12.4105,12.4939,12.3688,12.4855,2401200.0
2011-10-25 10:00:00,14.97,14.98,14.84,14.92,1133200.0,12.4855,12.4939,12.3771,12.4438,1133200.0
2011-10-25 10:30:00,14.92,14.92,14.84,14.85,813200.0,12.4438,12.4438,12.3771,12.3855,813200.0
2011-10-25 11:00:00,14.84,14.86,14.77,14.81,702000.0,12.3771,12.3938,12.3187,12.3521,702000.0
2011-10-25 11:30:00,14.82,14.85,14.79,14.83,460000.0,12.3604,12.3855,12.3354,12.3688,460000.0
2011-10-25 12:00:00,14.83,14.89,14.81,14.87,528000.0,12.3688,12.4188,12.3521,12.4021,528000.0
2011-10-25 12:30:00,14.88,14.88,14.85,14.86,260000.0,12.4105,12.4105,12.3855,12.3938,260000.0
2011-10-25 13:00:00,14.86,14.88,14.86,14.86,326000.0,12.3938,12.4105,12.3938,12.3938,326000.0
2011-10-25 13:30:00,14.86,14.88,14.84,14.87,521200.0,12.3938,12.4105,12.3771,12.4021,521200.0
2011-10-25 14:00:00,14.87,14.88,14.82,14.86,454000.0,12.4021,12.4105,12.3604,12.3938,454000.0
2011-10-25 14:30:00,14.86,14.89,14.84,14.88,384800.0,12.3938,12.4188,12.3771,12.4105,384800.0
2011-10-25 15:00:00,14.89,14.91,14.82,14.85,494400.0,12.4188,12.4355,12.3604,12.3855,494400.0
2011-10-25 15:30:00,14.85,14.87,14.75,14.78,1442800.0,12.3855,12.4021,12.3021,12.3271,1442800.0
2011-10-26 09:30:00,14.53,14.69,14.48,14.58,3283200.0,12.1186,12.252,12.0769,12.1603,3283200.0
2011-10-26 10:00:00,14.58,14.6,14.46,14.58,1598400.0,12.1603,12.177,12.0602,12.1603,1598400.0
2011-10-26 10:30:00,14.58,14.58,14.44,14.47,1739600.0,12.1603,12.1603,12.0435,12.0685,1739600.0
2011-10-26 11:00:00,14.47,14.49,14.35,14.38,1352800.0,12.0685,12.0852,11.9684,11.9935,1352800.0
2011-10-26 11:30:00,14.38,14.47,14.35,14.47,890400.0,11.9935,12.0685,11.9684,12.0685,890400.0
2011-10-26 12:00:00,14.47,14.53,14.46,14.53,921200.0,12.0685,12.1186,12.0602,12.1186,921200.0
2011-10-26 12:30:00,14.53,14.56,14.49,14.5,387200.0,12.1186,12.1436,12.0852,12.0935,387200.0
2011-10-26 13:00:00,14.5,14.52,14.47,14.52,935600.0,12.0935,12.1102,12.0685,12.1102,935600.0
2011-10-26 13:30:00,14.52,14.59,14.51,14.56,1278000.0,12.1102,12.1686,12.1019,12.1436,1278000.0
2011-10-26 14:00:00,14.56,14.61,14.55,14.57,864400.0,12.1436,12.1853,12.1353,12.1519,864400.0
2011-10-26 14:30:00,14.57,14.64,14.56,14.6,872800.0,12.1519,12.2103,12.1436,12.177,872800.0
2011-10-26 15:00:00,14.6,14.69,14.58,14.68,1064800.0,12.177,12.252,12.1603,12.2437,1064800.0
2011-10-26 15:30:00,14.68,14.73,14.6,14.63,2969200.0,12.2437,12.2854,12.177,12.202,2969200.0
2011-10-27 09:30:00,14.97,15.05,14.9,14.92,1726000.0,12.4855,12.5523,12.4272,12.4438,1726000.0
2011-10-27 10:00:00,14.92,14.96,14.86,14.87,1219200.0,12.4438,12.4772,12.3938,12.4021,1219200.0
2011-10-27 10:30:00,14.87,14.97,14.83,14.96,952400.0,12.4021,12.4855,12.3688,12.4772,952400.0
2011-10-27 11:00:00,14.96,14.98,14.95,14.98,976400.0,12.4772,12.4939,12.4689,12.4939,976400.0
2011-10-27 11:30:00,14.98,15.0,14.96,14.98,976000.0,12.4939,12.5106,12.4772,12.4939,976000.0
2011-10-27 12:00:00,14.99,15.0,14.93,14.93,1302400.0,12.5022,12.5106,12.4522,12.4522,1302400.0
2011-10-27 12:30:00,14.93,14.99,14.93,14.97,618000.0,12.4522,12.5022,12.4522,12.4855,618000.0
2011-10-27 13:00:00,14.98,14.99,14.97,14.99,980800.0,12.4939,12.5022,12.4855,12.5022,980800.0
2011-10-27 13:30:00,14.99,15.1,14.99,15.08,1838800.0,12.5022,12.594,12.5022,12.5773,1838800.0
2011-10-27 14:00:00,15.08,15.14,15.05,15.14,1504800.0,12.5773,12.6273,12.5523,12.6273,1504800.0
2011-10-27 14:30:00,15.14,15.22,15.13,15.13,867200.0,12.6273,12.6941,12.619,12.619,867200.0
2011-10-27 15:00:00,15.14,15.32,15.13,15.28,1487200.0,12.6273,12.7775,12.619,12.7441,1487200.0
2011-10-27 15:30:00,15.28,15.29,15.15,15.21,2728800.0,12.7441,12.7524,12.6357,12.6857,2728800.0
2011-10-28 09:30:00,15.18,15.3,15.14,15.29,1147600.0,12.6607,12.7608,12.6273,12.7524,1147600.0
2011-10-28 10:00:00,15.29,15.3,15.13,15.13,784800.0,12.7524,12.7608,12.619,12.619,784800.0
2011-10-28 10:30:00,15.13,15.19,15.12,15.19,678000.0,12.619,12.669,12.6107,12.669,678000.0
2011-10-28 11:00:00,15.19,15.24,15.18,15.24,444000.0,12.669,12.7107,12.6607,12.7107,444000.0
2011-10-28 11:30:00,15.24,15.25,15.07,15.08,748400.0,12.7107,12.7191,12.569,12.5773,748400.0
2011-10-28 12:00:00,15.08,15.1,15.05,15.06,513600.0,12.5773,12.594,12.5523,12.5606,513600.0
2011-10-28 12:30:00,15.06,15.09,15.02,15.08,487200.0,12.5606,12.5856,12.5272,12.5773,487200.0
2011-10-28 13:00:00,15.08,15.11,15.03,15.03,1110800.0,12.5773,12.6023,12.5356,12.5356,1110800.0
2011-10-28 13:30:00,15.03,15.05,14.97,14.99,804000.0,12.5356,12.5523,12.4855,12.5022,804000.0
2011-10-28 14:00:00,14.99,15.01,14.95,15.0,813600.0,12.5022,12.5189,12.4689,12.5106,813600.0
2011-10-28 14:30:00,15.0,15.02,14.99,15.01,822400.0,12.5106,12.5272,12.5022,12.5189,822400.0
2011-10-28 15:00:00,15.01,15.08,15.0,15.07,1063600.0,12.5189,12.5773,12.5106,12.569,1063600.0
2011-10-28 15:30:00,15.07,15.13,15.06,15.09,1721200.0,12.569,12.619,12.5606,12.5856,1721200.0
2011-10-31 09:30:00,14.99,15.13,14.92,14.95,1528000.0,12.5022,12.619,12.4438,12.4689,1528000.0
2011-10-31 10:00:00,14.94,15.06,14.94,15.01,1102800.0,12.4605,12.5606,12.4605,12.5189,1102800.0
2011-10-31 10:30:00,15.01,15.11,14.95,15.01,996800.0,12.5189,12.6023,12.4689,12.5189,996800.0
2011-10-31 11:00:00,15.01,15.04,14.96,14.99,831600.0,12.5189,12.5439,12.4772,12.5022,831600.0
2011-10-31 11:30:00,14.99,15.0,14.96,14.99,724400.0,12.5022,12.5106,12.4772,12.5022,724400.0
2011-10-31 12:00:00,14.99,14.99,14.92,14.92,1079200.0,12.5022,12.5022,12.4438,12.4438,1079200.0
2011-10-31 12:30:00,14.92,15.0,14.92,14.99,591200.0,12.4438,12.5106,12.4438,12.5022,591200.0
2011-10-31 13:00:00,14.99,15.04,14.99,15.01,516000.0,12.5022,12.5439,12.5022,12.5189,516000.0
2011-10-31 13:30:00,15.01,15.03,14.99,15.0,663600.0,12.5189,12.5356,12.5022,12.5106,663600.0
2011-10-31 14:00:00,15.0,15.02,14.95,14.96,627200.0,12.5106,12.5272,12.4689,12.4772,627200.0
2011-10-31 14:30:00,14.96,14.98,14.95,14.97,712400.0,12.4772,12.4939,12.4689,12.4855,712400.0
2011-10-31 15:00:00,14.97,14.97,14.81,14.81,1384800.0,12.4855,12.4855,12.3521,12.3521,1384800.0
2011-10-31 15:30:00,14.81,14.85,14.73,14.73,3867600.0,12.3521,12.3855,12.2854,12.2854,3867600.0
2011-11-01 09:30:00,14.39,14.79,14.3,14.78,1714000.0,12.0018,12.3354,11.9267,12.3271,1714000.0
2011-11-01 10:00:00,14.79,14.88,14.65,14.88,2127200.0,12.3354,12.4105,12.2187,12.4105,2127200.0
2011-11-01 10:30:00,14.87,14.9,14.78,14.8,927200.0,12.4021,12.4272,12.3271,12.3438,927200.0
2011-11-01 11:00:00,14.81,14.9,14.79,14.87,832800.0,12.3521,12.4272,12.3354,12.4021,832800.0
2011-11-01 11:30:00,14.87,14.9,14.77,14.78,906400.0,12.4021,12.4272,12.3187,12.3271,906400.0
2011-11-01 12:00:00,14.78,14.84,14.75,14.82,663600.0,12.3271,12.3771,12.3021,12.3604,663600.0
2011-11-01 12:30:00,14.82,14.88,14.76,14.77,584000.0,12.3604,12.4105,12.3104,12.3187,584000.0
2011-11-01 13:00:00,14.76,14.88,14.74,14.86,832000.0,12.3104,12.4105,12.2937,12.3938,832000.0
2011-11-01 13:30:00,14.86,14.99,14.85,14.92,1195600.0,12.3938,12.5022,12.3855,12.4438,1195600.0
2011-11-01 14:00:00,14.91,15.01,14.89,15.0,990400.0,12.4355,12.5189,12.4188,12.5106,990400.0
2011-11-01 14:30:00,14.99,15.03,14.94,14.96,826400.0,12.5022,12.5356,12.4605,12.4772,826400.0
2011-11-01 15:00:00,14.96,14.97,14.89,14.94,928800.0,12.4772,12.4855,12.4188,12.4605,928800.0
2011-11-01 15:30:00,14.94,14.98,14.81,14.84,2076800.0,12.4605,12.4939,12.3521,12.3771,2076800.0
2011-11-02 09:30:00,15.04,15.07,14.87,14.92,697600.0,12.5439,12.569,12.4021,12.4438,697600.0
2011-11-02 10:00:00,14.92,14.94,14.87,14.87,584800.0,12.4438,12.4605,12.4021,12.4021,584800.0
2011-11-02 10:30:00,14.87,15.02,14.84,14.98,965200.0,12.4021,12.5272,12.3771,12.4939,965200.0
2011-11-02 11:00:00,14.99,15.01,14.96,14.97,611600.0,12.5022,12.5189,12.4772,12.4855,611600.0
2011-11-02 11:30:00,14.97,14.98,14.94,14.96,466800.0,12.4855,12.4939,12.4605,12.4772,466800.0
2011-11-02 12:00:00,14.96,14.97,14.93,14.96,780800.0,12.4772,12.4855,12.4522,12.4772,780800.0
2011-11-02 12:30:00,14.97,15.01,14.89,14.89,1000800.0,12.4855,12.5189,12.4188,12.4188,1000800.0
2011-11-02 13:00:00,14.89,14.92,14.87,14.88,670000.0,12.4188,12.4438,12.4021,12.4105,670000.0
2011-11-02 13:30:00,14.88,14.94,14.87,14.88,523200.0,12.4105,12.4605,12.4021,12.4105,523200.0
2011-11-02 14:00:00,14.89,14.9,14.84,14.88,546000.0,12.4188,12.4272,12.3771,12.4105,546000.0
2011-11-02 14:30:00,14.88,14.99,14.86,14.98,926000.0,12.4105,12.5022,12.3938,12.4939,926000.0
2011-11-02 15:00:00,14.99,15.0,14.94,14.99,798000.0,12.5022,12.5106,12.4605,12.5022,798000.0
2011-11-02 15:30:00,14.98,15.03,14.94,15.02,2512400.0,12.4939,12.5356,12.4605,12.5272,2512400.0
2011-11-03 09:30:00,15.09,15.25,14.97,15.09,2068800.0,12.5856,12.7191,12.4855,12.5856,2068800.0
2011-11-03 10:00:00,15.1,15.14,14.99,15.13,1341200.0,12.594,12.6273,12.5022,12.619,1341200.0
2011-11-03 10:30:00,15.13,15.27,15.13,15.21,1042000.0,12.619,12.7358,12.619,12.6857,1042000.0
2011-11-03 11:00:00,15.21,15.29,15.18,15.24,709200.0,12.6857,12.7524,12.6607,12.7107,709200.0
2011-11-03 11:30:00,15.24,15.27,15.2,15.2,964000.0,12.7107,12.7358,12.6774,12.6774,964000.0
2011-11-03 12:00:00,15.21,15.21,15.12,15.19,367200.0,12.6857,12.6857,12.6107,12.669,367200.0
2011-11-03 12:30:00,15.19,15.24,15.14,15.21,284800.0,12.669,12.7107,12.6273,12.6857,284800.0
2011-11-03 13:00:00,15.21,15.24,15.17,15.2,354000.0,12.6857,12.7107,12.6524,12.6774,354000.0
2011-11-03 13:30:00,15.2,15.27,15.17,15.25,624800.0,12.6774,12.7358,12.6524,12.7191,624800.0
2011-11-03 14:00:00,15.25,15.26,15.19,15.2,818800.0,12.7191,12.7274,12.669,12.6774,818800.0
2011-11-03 14:30:00,15.2,15.23,15.19,15.2,532400.0,12.6774,12.7024,12.669,12.6774,532400.0
2011-11-03 15:00:00,15.2,15.25,15.2,15.25,905200.0,12.6774,12.7191,12.6774,12.7191,905200.0
2011-11-03 15:30:00,15.25,15.31,15.25,15.27,2056400.0,12.7191,12.7691,12.7191,12.7358,2056400.0
2011-11-04 09:30:00,15.2,15.27,15.12,15.15,1073600.0,12.6774,12.7358,12.6107,12.6357,1073600.0
2011-11-04 10:00:00,15.15,15.21,15.07,15.11,711600.0,12.6357,12.6857,12.569,12.6023,711600.0
2011-11-04 10:30:00,15.11,15.15,15.07,15.13,766000.0,12.6023,12.6357,12.569,12.619,766000.0
2011-11-04 11:00:00,15.13,15.15,15.09,15.14,448400.0,12.619,12.6357,12.5856,12.6273,448400.0
2011-11-04 11:30:00,15.14,15.17,15.11,15.13,473200.0,12.6273,12.6524,12.6023,12.619,473200.0
2011-11-04 12:00:00,15.13,15.15,15.11,15.12,410000.0,12.619,12.6357,12.6023,12.6107,410000.0
2011-11-04 12:30:00,15.12,15.12,15.05,15.11,280000.0,12.6107,12.6107,12.5523,12.6023,280000.0
2011-11-04 13:00:00,15.1,15.14,15.08,15.14,350000.0,12.594,12.6273,12.5773,12.6273,350000.0
2011-11-04 13:30:00,15.14,15.19,15.13,15.16,468400.0,12.6273,12.669,12.619,12.644,468400.0
2011-11-04 14:00:00,15.16,15.17,15.12,15.16,335600.0,12.644,12.6524,12.6107,12.644,335600.0
2011-11-04 14:30:00,15.16,15.18,15.12,15.16,318800.0,12.644,12.6607,12.6107,12.644,318800.0
2011-11-04 15:00:00,15.16,15.16,15.1,15.13,460000.0,12.644,12.644,12.594,12.619,460000.0
2011-11-04 15:30:00,15.13,15.17,15.11,15.15,1182800.0,12.619,12.6524,12.6023,12.6357,1182800.0
2011-11-07 09:30:00,15.12,15.22,15.09,15.14,534800.0,12.6107,12.6941,12.5856,12.6273,534800.0
2011-11-07 10:00:00,15.15,15.2,15.11,15.15,407600.0,12.6357,12.6774,12.6023,12.6357,407600.0
2011-11-07 10:30:00,15.15,15.16,15.06,15.06,407600.0,12.6357,12.644,12.5606,12.5606,407600.0
2011-11-07 11:00:00,15.06,15.09,14.98,15.0,512000.0,12.5606,12.5856,12.4939,12.5106,512000.0
2011-11-07 11:30:00,15.0,15.0,14.92,14.93,1107600.0,12.5106,12.5106,12.4438,12.4522,1107600.0
2011-11-07 12:00:00,14.93,14.97,14.89,14.9,484800.0,12.4522,12.4855,12.4188,12.4272,484800.0
2011-11-07 12:30:00,14.9,15.01,14.89,14.98,461600.0,12.4272,12.5189,12.4188,12.4939,461600.0
2011-11-07 13:00:00,14.98,14.98,14.95,14.98,314000.0,12.4939,12.4939,12.4689,12.4939,314000.0
2011-11-07 13:30:00,14.97,15.04,14.96,15.02,388000.0,12.4855,12.5439,12.4772,12.5272,388000.0
2011-11-07 14:00:00,15.03,15.06,15.0,15.04,617600.0,12.5356,12.5606,12.5106,12.5439,617600.0
2011-11-07 14:30:00,15.03,15.07,15.02,15.06,479600.0,12.5356,12.569,12.5272,12.5606,479600.0
2011-11-07 15:00:00,15.07,15.1,15.06,15.09,386800.0,12.569,12.594,12.5606,12.5856,386800.0
2011-11-07 15:30:00,15.09,15.16,15.08,15.14,1058800.0,12.5856,12.644,12.5773,12.6273,1058800.0
2011-11-08 09:30:00,15.18,15.22,15.12,15.19,622400.0,12.7002,12.7336,12.65,12.7085,622400.0
2011-11-08 10:00:00,15.2,15.2,14.97,14.99,645200.0,12.7169,12.7169,12.5245,12.5412,645200.0
2011-11-08 10:30:00,14.99,15.06,14.98,15.03,243600.0,12.5412,12.5998,12.5328,12.5747,243600.0
2011-11-08 11:00:00,15.02,15.04,14.96,15.01,412400.0,12.5663,12.583,12.5161,12.5579,412400.0
2011-11-08 11:30:00,15.0,15.05,14.97,15.03,415600.0,12.5496,12.5914,12.5245,12.5747,415600.0
2011-11-08 12:00:00,15.02,15.05,14.99,14.99,420000.0,12.5663,12.5914,12.5412,12.5412,420000.0
2011-11-08 12:30:00,14.99,15.02,14.95,14.97,516000.0,12.5412,12.5663,12.5077,12.5245,516000.0
2011-11-08 13:00:00,14.97,15.0,14.92,15.0,254800.0,12.5245,12.5496,12.4826,12.5496,254800.0
2011-11-08 13:30:00,15.0,15.12,14.99,15.11,392800.0,12.5496,12.65,12.5412,12.6416,392800.0
2011-11-08 14:00:00,15.11,15.17,15.09,15.17,263600.0,12.6416,12.6918,12.6249,12.6918,263600.0
2011-11-08 14:30:00,15.17,15.19,15.12,15.15,353200.0,12.6918,12.7085,12.65,12.6751,353200.0
2011-11-08 15:00:00,15.15,15.19,15.12,15.19,288800.0,12.6751,12.7085,12.65,12.7085,288800.0
2011-11-08 15:30:00,15.19,15.26,15.18,15.24,1440000.0,12.7085,12.7671,12.7002,12.7504,1440000.0
2011-11-09 09:30:00,14.94,15.04,14.93,14.97,955200.0,12.4994,12.583,12.491,12.5245,955200.0
2011-11-09 10:00:00,14.97,15.0,14.89,14.9,986800.0,12.5245,12.5496,12.4575,12.4659,986800.0
2011-11-09 10:30:00,14.9,14.97,14.89,14.95,640800.0,12.4659,12.5245,12.4575,12.5077,640800.0
2011-11-09 11:00:00,14.95,15.01,14.93,14.99,496400.0,12.5077,12.5579,12.491,12.5412,496400.0
2011-11-09 11:30:00,14.99,15.01,14.94,14.94,547200.0,12.5412,12.5579,12.4994,12.4994,547200.0
2011-11-09 12:00:00,14.94,14.95,14.9,14.9,574000.0,12.4994,12.5077,12.4659,12.4659,574000.0
2011-11-09 12:30:00,14.9,14.95,14.9,14.95,308400.0,12.4659,12.5077,12.4659,12.5077,308400.0
2011-11-09 13:00:00,14.94,14.96,14.88,14.89,381200.0,12.4994,12.5161,12.4492,12.4575,381200.0
2011-11-09 13:30:00,14.88,14.88,14.77,14.8,494000.0,12.4492,12.4492,12.3571,12.3822,494000.0
2011-11-09 14:00:00,14.79,14.79,14.69,14.72,956800.0,12.3739,12.3739,12.2902,12.3153,956800.0
2011-11-09 14:30:00,14.72,14.76,14.7,14.71,741200.0,12.3153,12.3488,12.2986,12.3069,741200.0
2011-11-09 15:00:00,14.71,14.79,14.7,14.76,1084800.0,12.3069,12.3739,12.2986,12.3488,1084800.0
2011-11-09 15:30:00,14.76,14.76,14.67,14.71,2233200.0,12.3488,12.3488,12.2735,12.3069,2233200.0
2011-11-10 09:30:00,14.84,14.92,14.77,14.77,1010000.0,12.4157,12.4826,12.3571,12.3571,1010000.0
2011-11-10 10:00:00,14.77,14.86,14.77,14.81,1032000.0,12.3571,12.4324,12.3571,12.3906,1032000.0
2011-11-10 10:30:00,14.81,14.85,14.77,14.83,915600.0,12.3906,12.4241,12.3571,12.4073,915600.0
2011-11-10 11:00:00,14.83,14.89,14.81,14.86,482400.0,12.4073,12.4575,12.3906,12.4324,482400.0
2011-11-10 11:30:00,14.86,14.99,14.86,14.95,973600.0,12.4324,12.5412,12.4324,12.5077,973600.0
2011-11-10 12:00:00,14.94,14.96,14.9,14.9,336800.0,12.4994,12.5161,12.4659,12.4659,336800.0
2011-11-10 12:30:00,14.91,14.93,14.84,14.92,354800.0,12.4743,12.491,12.4157,12.4826,354800.0
2011-11-10 13:00:00,14.92,15.0,14.86,14.96,492800.0,12.4826,12.5496,12.4324,12.5161,492800.0
2011-11-10 13:30:00,14.96,14.99,14.94,14.95,495600.0,12.5161,12.5412,12.4994,12.5077,495600.0
2011-11-10 14:00:00,14.96,14.97,14.9,14.91,478800.0,12.5161,12.5245,12.4659,12.4743,478800.0
2011-11-10 14:30:00,14.91,14.97,14.9,14.9,676400.0,12.4743,12.5245,12.4659,12.4659,676400.0
2011-11-10 15:00:00,14.9,15.01,14.9,14.99,940000.0,12.4659,12.5579,12.4659,12.5412,940000.0
2011-11-10 15:30:00,14.99,15.03,14.97,15.01,1721200.0,12.5412,12.5747,12.5245,12.5579,1721200.0
2011-11-11 09:30:00,15.08,15.15,15.0,15.13,1134000.0,12.6165,12.6751,12.5496,12.6583,1134000.0
2011-11-11 10:00:00,15.13,15.22,15.11,15.2,1403600.0,12.6583,12.7336,12.6416,12.7169,1403600.0
2011-11-11 10:30:00,15.2,15.31,15.19,15.29,1210000.0,12.7169,12.8089,12.7085,12.7922,1210000.0
2011-11-11 11:00:00,15.29,15.3,15.26,15.28,704800.0,12.7922,12.8006,12.7671,12.7838,704800.0
2011-11-11 11:30:00,15.29,15.36,15.28,15.29,534000.0,12.7922,12.8508,12.7838,12.7922,534000.0
2011-11-11 12:00:00,15.29,15.32,15.24,15.29,562800.0,12.7922,12.8173,12.7504,12.7922,562800.0
2011-11-11 12:30:00,15.29,15.3,15.26,15.29,533200.0,12.7922,12.8006,12.7671,12.7922,533200.0
2011-11-11 13:00:00,15.29,15.38,15.29,15.34,520400.0,12.7922,12.8675,12.7922,12.834,520400.0
2011-11-11 13:30:00,15.34,15.37,15.33,15.35,347600.0,12.834,12.8591,12.8257,12.8424,347600.0
2011-11-11 14:00:00,15.35,15.35,15.31,15.32,437600.0,12.8424,12.8424,12.8089,12.8173,437600.0
2011-11-11 14:30:00,15.32,15.33,15.28,15.28,403200.0,12.8173,12.8257,12.7838,12.7838,403200.0
2011-11-11 15:00:00,15.28,15.31,15.27,15.31,676000.0,12.7838,12.8089,12.7755,12.8089,676000.0
2011-11-11 15:30:00,15.31,15.35,15.28,15.33,1894800.0,12.8089,12.8424,12.7838,12.8257,1894800.0
2011-11-14 09:30:00,15.23,15.43,15.13,15.29,1423200.0,12.742,12.9093,12.6583,12.7922,1423200.0
2011-11-14 10:00:00,15.29,15.33,15.27,15.29,1252800.0,12.7922,12.8257,12.7755,12.7922,1252800.0
2011-11-14 10:30:00,15.28,15.29,15.2,15.28,561200.0,12.7838,12.7922,12.7169,12.7838,561200.0
2011-11-14 11:00:00,15.28,15.3,15.24,15.28,599200.0,12.7838,12.8006,12.7504,12.7838,599200.0
2011-11-14 11:30:00,15.27,15.28,15.2,15.22,651600.0,12.7755,12.7838,12.7169,12.7336,651600.0
2011-11-14 12:00:00,15.22,15.27,15.19,15.2,397200.0,12.7336,12.7755,12.7085,12.7169,397200.0
2011-11-14 12:30:00,15.19,15.2,15.18,15.19,334000.0,12.7085,12.7169,12.7002,12.7085,334000.0
2011-11-14 13:00:00,15.19,15.21,15.18,15.2,434400.0,12.7085,12.7253,12.7002,12.7169,434400.0
2011-11-14 13:30:00,15.2,15.22,15.18,15.18,888800.0,12.7169,12.7336,12.7002,12.7002,888800.0
2011-11-14 14:00:00,15.19,15.2,15.18,15.19,525200.0,12.7085,12.7169,12.7002,12.7085,525200.0
2011-11-14 14:30:00,15.19,15.2,15.14,15.14,265600.0,12.7085,12.7169,12.6667,12.6667,265600.0
2011-11-14 15:00:00,15.14,15.17,15.12,15.13,589200.0,12.6667,12.6918,12.65,12.6583,589200.0
2011-11-14 15:30:00,15.13,15.19,15.12,15.15,1592400.0,12.6583,12.7085,12.65,12.6751,1592400.0
2011-11-15 09:30:00,15.07,15.25,14.87,15.11,1811600.0,12.6081,12.7587,12.4408,12.6416,1811600.0
2011-11-15 10:00:00,15.1,15.11,14.95,15.03,1270000.0,12.6332,12.6416,12.5077,12.5747,1270000.0
2011-11-15 10:30:00,15.03,15.04,14.97,14.98,623200.0,12.5747,12.583,12.5245,12.5328,623200.0
2011-11-15 11:00:00,14.98,15.04,14.96,15.03,1075200.0,12.5328,12.583,12.5161,12.5747,1075200.0
2011-11-15 11:30:00,15.04,15.07,15.0,15.06,926400.0,12.583,12.6081,12.5496,12.5998,926400.0
2011-11-15 12:00:00,15.06,15.18,15.05,15.15,998400.0,12.5998,12.7002,12.5914,12.6751,998400.0
2011-11-15 12:30:00,15.16,15.31,15.16,15.31,736800.0,12.6834,12.8089,12.6834,12.8089,736800.0
2011-11-15 13:00:00,15.31,15.36,15.25,15.3,606000.0,12.8089,12.8508,12.7587,12.8006,606000.0
2011-11-15 13:30:00,15.3,15.32,15.24,15.26,486800.0,12.8006,12.8173,12.7504,12.7671,486800.0
2011-11-15 14:00:00,15.26,15.31,15.24,15.29,350800.0,12.7671,12.8089,12.7504,12.7922,350800.0
2011-11-15 14:30:00,15.28,15.29,15.25,15.25,451600.0,12.7838,12.7922,12.7587,12.7587,451600.0
2011-11-15 15:00:00,15.26,15.3,15.26,15.29,580400.0,12.7671,12.8006,12.7671,12.7922,580400.0
2011-11-15 15:30:00,15.29,15.29,15.22,15.22,2344400.0,12.7922,12.7922,12.7336,12.7336,2344400.0
2011-11-16 09:30:00,15.13,15.38,15.08,15.26,1730000.0,12.6583,12.8675,12.6165,12.7671,1730000.0
2011-11-16 10:00:00,15.26,15.28,15.22,15.24,775200.0,12.7671,12.7838,12.7336,12.7504,775200.0
2011-11-16 10:30:00,15.24,15.32,15.22,15.3,860800.0,12.7504,12.8173,12.7336,12.8006,860800.0
2011-11-16 11:00:00,15.3,15.31,15.26,15.26,746000.0,12.8006,12.8089,12.7671,12.7671,746000.0
2011-11-16 11:30:00,15.26,15.3,15.21,15.26,701600.0,12.7671,12.8006,12.7253,12.7671,701600.0
2011-11-16 12:00:00,15.25,15.27,15.24,15.24,362800.0,12.7587,12.7755,12.7504,12.7504,362800.0
2011-11-16 12:30:00,15.24,15.27,15.23,15.25,558000.0,12.7504,12.7755,12.742,12.7587,558000.0
2011-11-16 13:00:00,15.26,15.31,15.24,15.3,624400.0,12.7671,12.8089,12.7504,12.8006,624400.0
2011-11-16 13:30:00,15.3,15.32,15.27,15.28,816400.0,12.8006,12.8173,12.7755,12.7838,816400.0
2011-11-16 14:00:00,15.27,15.28,15.24,15.26,632800.0,12.7755,12.7838,12.7504,12.7671,632800.0
2011-11-16 14:30:00,15.26,15.28,15.24,15.26,857600.0,12.7671,12.7838,12.7504,12.7671,857600.0
2011-11-16 15:00:00,15.26,15.27,15.16,15.17,1245200.0,12.7671,12.7755,12.6834,12.6918,1245200.0
2011-11-16 15:30:00,15.16,15.17,15.08,15.1,2390800.0,12.6834,12.6918,12.6165,12.6332,2390800.0
2011-11-17 09:30:00,15.04,15.13,14.97,14.97,1133200.0,12.583,12.6583,12.5245,12.5245,1133200.0
2011-11-17 10:00:00,14.97,15.04,14.95,15.02,741200.0,12.5245,12.583,12.5077,12.5663,741200.0
2011-11-17 10:30:00,15.02,15.05,14.97,14.97,864400.0,12.5663,12.5914,12.5245,12.5245,864400.0
2011-11-17 11:00:00,14.98,15.0,14.93,14.95,504400.0,12.5328,12.5496,12.491,12.5077,504400.0
2011-11-17 11:30:00,14.94,14.99,14.93,14.96,378000.0,12.4994,12.5412,12.491,12.5161,378000.0
2011-11-17 12:00:00,14.97,14.97,14.88,14.88,341600.0,12.5245,12.5245,12.4492,12.4492,341600.0
2011-11-17 12:30:00,14.88,14.88,14.74,14.81,929600.0,12.4492,12.4492,12.332,12.3906,929600.0
2011-11-17 13:00:00,14.81,14.81,14.75,14.78,536800.0,12.3906,12.3906,12.3404,12.3655,536800.0
2011-11-17 13:30:00,14.78,14.8,14.72,14.79,634400.0,12.3655,12.3822,12.3153,12.3739,634400.0
2011-11-17 14:00:00,14.79,14.81,14.75,14.79,516000.0,12.3739,12.3906,12.3404,12.3739,516000.0
2011-11-17 14:30:00,14.79,14.82,14.76,14.78,570400.0,12.3739,12.399,12.3488,12.3655,570400.0
2011-11-17 15:00:00,14.78,14.81,14.74,14.77,934000.0,12.3655,12.3906,12.332,12.3571,934000.0
2011-11-17 15:30:00,14.77,14.81,14.71,14.8,1993200.0,12.3571,12.3906,12.3069,12.3822,1993200.0
2011-11-18 09:30:00,14.8,14.95,14.79,14.9,2700400.0,12.3822,12.5077,12.3739,12.4659,2700400.0
2011-11-18 10:00:00,14.9,14.91,14.8,14.83,804000.0,12.4659,12.4743,12.3822,12.4073,804000.0
2011-11-18 10:30:00,14.83,14.92,14.81,14.88,609200.0,12.4073,12.4826,12.3906,12.4492,609200.0
2011-11-18 11:00:00,14.88,14.9,14.84,14.87,570400.0,12.4492,12.4659,12.4157,12.4408,570400.0
2011-11-18 11:30:00,14.87,14.88,14.8,14.82,715200.0,12.4408,12.4492,12.3822,12.399,715200.0
2011-11-18 12:00:00,14.81,14.83,14.76,14.81,883200.0,12.3906,12.4073,12.3488,12.3906,883200.0
2011-11-18 12:30:00,14.8,14.81,14.76,14.79,334800.0,12.3822,12.3906,12.3488,12.3739,334800.0
2011-11-18 13:00:00,14.79,14.84,14.78,14.82,383600.0,12.3739,12.4157,12.3655,12.399,383600.0
2011-11-18 13:30:00,14.82,14.88,14.81,14.85,540000.0,12.399,12.4492,12.3906,12.4241,540000.0
2011-11-18 14:00:00,14.86,14.91,14.84,14.89,432000.0,12.4324,12.4743,12.4157,12.4575,432000.0
2011-11-18 14:30:00,14.89,14.93,14.87,14.88,628400.0,12.4575,12.491,12.4408,12.4492,628400.0
2011-11-18 15:00:00,14.88,14.97,14.88,14.94,1276800.0,12.4492,12.5245,12.4492,12.4994,1276800.0
2011-11-18 15:30:00,14.94,14.96,14.88,14.88,1869200.0,12.4994,12.5161,12.4492,12.4492,1869200.0
2011-11-21 09:30:00,14.72,14.84,14.7,14.71,747200.0,12.3153,12.4157,12.2986,12.3069,747200.0
2011-11-21 10:00:00,14.71,14.74,14.65,14.65,713600.0,12.3069,12.332,12.2567,12.2567,713600.0
2011-11-21 10:30:00,14.65,14.66,14.56,14.57,710000.0,12.2567,12.2651,12.1814,12.1898,710000.0
2011-11-21 11:00:00,14.57,14.6,14.52,14.58,448000.0,12.1898,12.2149,12.148,12.1982,448000.0
2011-11-21 11:30:00,14.57,14.59,14.53,14.57,646800.0,12.1898,12.2065,12.1563,12.1898,646800.0
2011-11-21 12:00:00,14.57,14.6,14.56,14.58,372000.0,12.1898,12.2149,12.1814,12.1982,372000.0
2011-11-21 12:30:00,14.58,14.63,14.57,14.62,372800.0,12.1982,12.24,12.1898,12.2316,372800.0
2011-11-21 13:00:00,14.62,14.66,14.62,14.63,288000.0,12.2316,12.2651,12.2316,12.24,288000.0
2011-11-21 13:30:00,14.63,14.65,14.62,14.63,360800.0,12.24,12.2567,12.2316,12.24,360800.0
2011-11-21 14:00:00,14.63,14.76,14.62,14.75,890000.0,12.24,12.3488,12.2316,12.3404,890000.0
2011-11-21 14:30:00,14.75,14.78,14.74,14.75,774800.0,12.3404,12.3655,12.332,12.3404,774800.0
2011-11-21 15:00:00,14.75,14.81,14.72,14.8,1144400.0,12.3404,12.3906,12.3153,12.3822,1144400.0
2011-11-21 15:30:00,14.8,14.84,14.78,14.79,1786800.0,12.3822,12.4157,12.3655,12.3739,1786800.0
2011-11-22 09:30:00,14.75,14.76,14.69,14.71,836800.0,12.3404,12.3488,12.2902,12.3069,836800.0
2011-11-22 10:00:00,14.71,14.72,14.65,14.66,797200.0,12.3069,12.3153,12.2567,12.2651,797200.0
2011-11-22 10:30:00,14.66,14.68,14.59,14.67,1223200.0,12.2651,12.2818,12.2065,12.2735,1223200.0
2011-11-22 11:00:00,14.67,14.69,14.64,14.65,870000.0,12.2735,12.2902,12.2484,12.2567,870000.0
2011-11-22 11:30:00,14.65,14.69,14.64,14.67,988800.0,12.2567,12.2902,12.2484,12.2735,988800.0
2011-11-22 12:00:00,14.67,14.83,14.67,14.79,1234400.0,12.2735,12.4073,12.2735,12.3739,1234400.0
2011-11-22 12:30:00,14.79,14.84,14.77,14.83,813200.0,12.3739,12.4157,12.3571,12.4073,813200.0
2011-11-22 13:00:00,14.83,14.89,14.82,14.87,960400.0,12.4073,12.4575,12.399,12.4408,960400.0
2011-11-22 13:30:00,14.87,14.89,14.81,14.81,782800.0,12.4408,12.4575,12.3906,12.3906,782800.0
2011-11-22 14:00:00,14.81,14.87,14.81,14.81,897600.0,12.3906,12.4408,12.3906,12.3906,897600.0
2011-11-22 14:30:00,14.81,14.87,14.79,14.81,957200.0,12.3906,12.4408,12.3739,12.3906,957200.0
2011-11-22 15:00:00,14.81,14.83,14.79,14.83,1266400.0,12.3906,12.4073,12.3739,12.4073,1266400.0
2011-11-22 15:30:00,14.83,14.84,14.77,14.8,2309600.0,12.4073,12.4157,12.3571,12.3822,2309600.0
2011-11-23 09:30:00,14.69,14.83,14.67,14.69,1438000.0,12.2902,12.4073,12.2735,12.2902,1438000.0
2011-11-23 10:00:00,14.69,14.79,14.69,14.76,1028400.0,12.2902,12.3739,12.2902,12.3488,1028400.0
2011-11-23 10:30:00,14.76,14.76,14.7,14.75,940400.0,12.3488,12.3488,12.2986,12.3404,940400.0
2011-11-23 11:00:00,14.74,14.76,14.67,14.67,972400.0,12.332,12.3488,12.2735,12.2735,972400.0
2011-11-23 11:30:00,14.67,14.78,14.65,14.78,818000.0,12.2735,12.3655,12.2567,12.3655,818000.0
2011-11-23 12:00:00,14.77,14.82,14.76,14.76,618800.0,12.3571,12.399,12.3488,12.3488,618800.0
2011-11-23 12:30:00,14.76,14.79,14.73,14.77,554400.0,12.3488,12.3739,12.3237,12.3571,554400.0
2011-11-23 13:00:00,14.78,14.82,14.76,14.82,524000.0,12.3655,12.399,12.3488,12.399,524000.0
2011-11-23 13:30:00,14.82,14.83,14.74,14.76,491200.0,12.399,12.4073,12.332,12.3488,491200.0
2011-11-23 14:00:00,14.76,14.77,14.69,14.73,1122400.0,12.3488,12.3571,12.2902,12.3237,1122400.0
2011-11-23 14:30:00,14.73,14.76,14.72,14.74,995200.0,12.3237,12.3488,12.3153,12.332,995200.0
2011-11-23 15:00:00,14.74,14.78,14.73,14.76,1617600.0,12.332,12.3655,12.3237,12.3488,1617600.0
2011-11-23 15:30:00,14.76,14.81,14.7,14.71,2666800.0,12.3488,12.3906,12.2986,12.3069,2666800.0
2011-11-25 09:30:00,14.66,14.75,14.59,14.68,895200.0,12.2651,12.3404,12.2065,12.2818,895200.0
2011-11-25 10:00:00,14.68,14.81,14.68,14.74,1719600.0,12.2818,12.3906,12.2818,12.332,1719600.0
2011-11-25 10:30:00,14.74,14.83,14.73,14.8,772000.0,12.332,12.4073,12.3237,12.3822,772000.0
2011-11-25 11:00:00,14.79,14.86,14.77,14.78,842400.0,12.3739,12.4324,12.3571,12.3655,842400.0
2011-11-25 11:30:00,14.78,14.82,14.7,14.72,896400.0,12.3655,12.399,12.2986,12.3153,896400.0
2011-11-25 12:00:00,14.71,14.76,14.69,14.72,880800.0,12.3069,12.3488,12.2902,12.3153,880800.0
2011-11-25 12:30:00,14.72,14.75,14.69,14.7,1298800.0,12.3153,12.3404,12.2902,12.2986,1298800.0
2011-11-28 09:30:00,14.93,15.06,14.93,15.01,2196000.0,12.491,12.5998,12.491,12.5579,2196000.0
2011-11-28 10:00:00,15.01,15.06,14.99,15.03,958000.0,12.5579,12.5998,12.5412,12.5747,958000.0
2011-11-28 10:30:00,15.03,15.06,15.02,15.04,813200.0,12.5747,12.5998,12.5663,12.583,813200.0
2011-11-28 11:00:00,15.04,15.06,15.03,15.05,741200.0,12.583,12.5998,12.5747,12.5914,741200.0
2011-11-28 11:30:00,15.05,15.06,14.99,15.01,450800.0,12.5914,12.5998,12.5412,12.5579,450800.0
2011-11-28 12:00:00,15.01,15.02,14.98,14.99,386800.0,12.5579,12.5663,12.5328,12.5412,386800.0
2011-11-28 12:30:00,14.98,14.99,14.94,14.96,670400.0,12.5328,12.5412,12.4994,12.5161,670400.0
2011-11-28 13:00:00,14.96,14.99,14.95,14.97,472000.0,12.5161,12.5412,12.5077,12.5245,472000.0
2011-11-28 13:30:00,14.98,15.0,14.95,14.95,377200.0,12.5328,12.5496,12.5077,12.5077,377200.0
2011-11-28 14:00:00,14.95,14.97,14.95,14.95,492800.0,12.5077,12.5245,12.5077,12.5077,492800.0
2011-11-28 14:30:00,14.96,14.99,14.95,14.96,653600.0,12.5161,12.5412,12.5077,12.5161,653600.0
2011-11-28 15:00:00,14.96,14.97,14.9,14.94,1077200.0,12.5161,12.5245,12.4659,12.4994,1077200.0
2011-11-28 15:30:00,14.94,14.98,14.9,14.97,2143600.0,12.4994,12.5328,12.4659,12.5245,2143600.0
2011-11-29 09:30:00,14.98,15.1,14.98,15.09,818800.0,12.5328,12.6332,12.5328,12.6249,818800.0
2011-11-29 10:00:00,15.08,15.15,15.05,15.13,715200.0,12.6165,12.6751,12.5914,12.6583,715200.0
2011-11-29 10:30:00,15.13,15.15,15.09,15.1,520800.0,12.6583,12.6751,12.6249,12.6332,520800.0
2011-11-29 11:00:00,15.1,15.11,15.06,15.11,531200.0,12.6332,12.6416,12.5998,12.6416,531200.0
2011-11-29 11:30:00,15.11,15.15,15.11,15.13,401200.0,12.6416,12.6751,12.6416,12.6583,401200.0
2011-11-29 12:00:00,15.13,15.16,15.12,15.15,477600.0,12.6583,12.6834,12.65,12.6751,477600.0
2011-11-29 12:30:00,15.15,15.15,15.1,15.13,316800.0,12.6751,12.6751,12.6332,12.6583,316800.0
2011-11-29 13:00:00,15.13,15.14,15.1,15.11,397200.0,12.6583,12.6667,12.6332,12.6416,397200.0
2011-11-29 13:30:00,15.12,15.12,15.06,15.07,628400.0,12.65,12.65,12.5998,12.6081,628400.0
2011-11-29 14:00:00,15.07,15.12,15.05,15.1,734800.0,12.6081,12.65,12.5914,12.6332,734800.0
2011-11-29 14:30:00,15.1,15.13,15.09,15.13,683600.0,12.6332,12.6583,12.6249,12.6583,683600.0
2011-11-29 15:00:00,15.13,15.16,15.11,15.14,752800.0,12.6583,12.6834,12.6416,12.6667,752800.0
2011-11-29 15:30:00,15.14,15.18,15.13,15.15,1827200.0,12.6667,12.7002,12.6583,12.6751,1827200.0
2011-11-30 09:30:00,15.42,15.5,15.38,15.49,1754800.0,12.901,12.9679,12.8675,12.9595,1754800.0
2011-11-30 10:00:00,15.49,15.5,15.45,15.47,1057600.0,12.9595,12.9679,12.9261,12.9428,1057600.0
2011-11-30 10:30:00,15.46,15.5,15.42,15.49,916400.0,12.9344,12.9679,12.901,12.9595,916400.0
2011-11-30 11:00:00,15.49,15.49,15.42,15.43,780800.0,12.9595,12.9595,12.901,12.9093,780800.0
2011-11-30 11:30:00,15.42,15.45,15.41,15.42,1084800.0,12.901,12.9261,12.8926,12.901,1084800.0
2011-11-30 12:00:00,15.42,15.42,15.34,15.34,625200.0,12.901,12.901,12.834,12.834,625200.0
2011-11-30 12:30:00,15.34,15.34,15.28,15.29,654400.0,12.834,12.834,12.7838,12.7922,654400.0
2011-11-30 13:00:00,15.29,15.33,15.29,15.3,513600.0,12.7922,12.8257,12.7922,12.8006,513600.0
2011-11-30 13:30:00,15.3,15.31,15.25,15.26,580000.0,12.8006,12.8089,12.7587,12.7671,580000.0
2011-11-30 14:00:00,15.26,15.3,15.23,15.3,855600.0,12.7671,12.8006,12.742,12.8006,855600.0
2011-11-30 14:30:00,15.3,15.3,15.21,15.22,866400.0,12.8006,12.8006,12.7253,12.7336,866400.0
2011-11-30 15:00:00,15.22,15.31,15.22,15.3,1300400.0,12.7336,12.8089,12.7336,12.8006,1300400.0
2011-11-30 15:30:00,15.3,15.45,15.3,15.41,2329200.0,12.8006,12.9261,12.8006,12.8926,2329200.0
2011-12-01 09:30:00,15.37,15.72,15.36,15.7,1686400.0,12.8591,13.1519,12.8508,13.1352,1686400.0
2011-12-01 10:00:00,15.7,15.74,15.55,15.58,1284800.0,13.1352,13.1687,13.0097,13.0348,1284800.0
2011-12-01 10:30:00,15.59,15.66,15.52,15.56,1368000.0,13.0432,13.1017,12.9846,13.0181,1368000.0
2011-12-01 11:00:00,15.56,15.64,15.56,15.62,764800.0,13.0181,13.085,13.0181,13.0683,764800.0
2011-12-01 11:30:00,15.62,15.63,15.59,15.61,625600.0,13.0683,13.0766,13.0432,13.0599,625600.0
2011-12-01 12:00:00,15.61,15.62,15.59,15.61,446000.0,13.0599,13.0683,13.0432,13.0599,446000.0
2011-12-01 12:30:00,15.61,15.63,15.6,15.63,1104000.0,13.0599,13.0766,13.0516,13.0766,1104000.0
2011-12-01 13:00:00,15.62,15.71,15.61,15.69,753200.0,13.0683,13.1436,13.0599,13.1268,753200.0
2011-12-01 13:30:00,15.69,15.76,15.67,15.76,1068000.0,13.1268,13.1854,13.1101,13.1854,1068000.0
2011-12-01 14:00:00,15.75,15.78,15.72,15.77,626400.0,13.177,13.2021,13.1519,13.1938,626400.0
2011-12-01 14:30:00,15.77,15.77,15.71,15.72,688800.0,13.1938,13.1938,13.1436,13.1519,688800.0
2011-12-01 15:00:00,15.72,15.72,15.67,15.69,785200.0,13.1519,13.1519,13.1101,13.1268,785200.0
2011-12-01 15:30:00,15.69,15.69,15.61,15.64,2133600.0,13.1268,13.1268,13.0599,13.085,2133600.0
2011-12-02 09:30:00,15.78,15.79,15.59,15.65,1428800.0,13.2021,13.2105,13.0432,13.0934,1428800.0
2011-12-02 10:00:00,15.65,15.7,15.63,15.68,811600.0,13.0934,13.1352,13.0766,13.1185,811600.0
2011-12-02 10:30:00,15.68,15.71,15.65,15.65,483600.0,13.1185,13.1436,13.0934,13.0934,483600.0
2011-12-02 11:00:00,15.65,15.65,15.59,15.65,535600.0,13.0934,13.0934,13.0432,13.0934,535600.0
2011-12-02 11:30:00,15.66,15.66,15.6,15.62,421200.0,13.1017,13.1017,13.0516,13.0683,421200.0
2011-12-02 12:00:00,15.63,15.67,15.6,15.66,378400.0,13.0766,13.1101,13.0516,13.1017,378400.0
2011-12-02 12:30:00,15.66,15.69,15.65,15.65,505600.0,13.1017,13.1268,13.0934,13.0934,505600.0
2011-12-02 13:00:00,15.65,15.65,15.62,15.64,726000.0,13.0934,13.0934,13.0683,13.085,726000.0
2011-12-02 13:30:00,15.64,15.65,15.62,15.64,823200.0,13.085,13.0934,13.0683,13.085,823200.0
2011-12-02 14:00:00,15.64,15.64,15.6,15.63,622000.0,13.085,13.085,13.0516,13.0766,622000.0
2011-12-02 14:30:00,15.63,15.64,15.59,15.6,866400.0,13.0766,13.085,13.0432,13.0516,866400.0
2011-12-02 15:00:00,15.6,15.61,15.58,15.59,1186400.0,13.0516,13.0599,13.0348,13.0432,1186400.0
2011-12-02 15:30:00,15.59,15.59,15.56,15.56,2392800.0,13.0432,13.0432,13.0181,13.0181,2392800.0
2011-12-05 09:30:00,15.74,15.81,15.7,15.76,955600.0,13.1687,13.2272,13.1352,13.1854,955600.0
2011-12-05 10:00:00,15.76,15.83,15.7,15.83,944000.0,13.1854,13.244,13.1352,13.244,944000.0
2011-12-05 10:30:00,15.83,15.85,15.83,15.83,665600.0,13.244,13.2607,13.244,13.244,665600.0
2011-12-05 11:00:00,15.83,15.86,15.81,15.82,910400.0,13.244,13.2691,13.2272,13.2356,910400.0
2011-12-05 11:30:00,15.82,15.86,15.81,15.83,484400.0,13.2356,13.2691,13.2272,13.244,484400.0
2011-12-05 12:00:00,15.83,15.85,15.81,15.82,393600.0,13.244,13.2607,13.2272,13.2356,393600.0
2011-12-05 12:30:00,15.82,15.86,15.82,15.85,454400.0,13.2356,13.2691,13.2356,13.2607,454400.0
2011-12-05 13:00:00,15.85,15.86,15.85,15.86,473600.0,13.2607,13.2691,13.2607,13.2691,473600.0
2011-12-05 13:30:00,15.86,15.86,15.8,15.83,934400.0,13.2691,13.2691,13.2189,13.244,934400.0
2011-12-05 14:00:00,15.83,15.86,15.82,15.86,777200.0,13.244,13.2691,13.2356,13.2691,777200.0
2011-12-05 14:30:00,15.86,15.88,15.83,15.88,694400.0,13.2691,13.2858,13.244,13.2858,694400.0
2011-12-05 15:00:00,15.88,15.89,15.8,15.8,1215600.0,13.2858,13.2942,13.2189,13.2189,1215600.0
2011-12-05 15:30:00,15.8,15.86,15.8,15.86,2290800.0,13.2189,13.2691,13.2189,13.2691,2290800.0
2011-12-06 09:30:00,15.92,15.97,15.75,15.78,1733200.0,13.3193,13.3611,13.177,13.2021,1733200.0
2011-12-06 10:00:00,15.78,15.92,15.78,15.91,1254800.0,13.2021,13.3193,13.2021,13.3109,1254800.0
2011-12-06 10:30:00,15.92,15.94,15.88,15.9,646400.0,13.3193,13.336,13.2858,13.3025,646400.0
2011-12-06 11:00:00,15.9,15.93,15.83,15.84,652000.0,13.3025,13.3276,13.244,13.2523,652000.0
2011-12-06 11:30:00,15.84,15.88,15.83,15.85,370000.0,13.2523,13.2858,13.244,13.2607,370000.0
2011-12-06 12:00:00,15.85,15.87,15.83,15.85,300000.0,13.2607,13.2774,13.244,13.2607,300000.0
2011-12-06 12:30:00,15.85,15.86,15.84,15.85,343200.0,13.2607,13.2691,13.2523,13.2607,343200.0
2011-12-06 13:00:00,15.85,15.89,15.85,15.88,375200.0,13.2607,13.2942,13.2607,13.2858,375200.0
2011-12-06 13:30:00,15.88,15.88,15.85,15.85,352400.0,13.2858,13.2858,13.2607,13.2607,352400.0
2011-12-06 14:00:00,15.85,15.85,15.83,15.85,428400.0,13.2607,13.2607,13.244,13.2607,428400.0
2011-12-06 14:30:00,15.85,15.93,15.85,15.93,635600.0,13.2607,13.3276,13.2607,13.3276,635600.0
2011-12-06 15:00:00,15.93,15.95,15.92,15.92,716400.0,13.3276,13.3444,13.3193,13.3193,716400.0
2011-12-06 15:30:00,15.92,15.94,15.88,15.89,1408000.0,13.3193,13.336,13.2858,13.2942,1408000.0
2011-12-07 09:30:00,15.85,15.91,15.81,15.85,867600.0,13.2607,13.3109,13.2272,13.2607,867600.0
2011-12-07 10:00:00,15.85,15.86,15.76,15.78,937600.0,13.2607,13.2691,13.1854,13.2021,937600.0
2011-12-07 10:30:00,15.78,15.82,15.76,15.8,815600.0,13.2021,13.2356,13.1854,13.2189,815600.0
2011-12-07 11:00:00,15.8,15.83,15.78,15.82,1171200.0,13.2189,13.244,13.2021,13.2356,1171200.0
2011-12-07 11:30:00,15.82,15.83,15.81,15.82,542400.0,13.2356,13.244,13.2272,13.2356,542400.0
2011-12-07 12:00:00,15.82,15.85,15.81,15.84,694400.0,13.2356,13.2607,13.2272,13.2523,694400.0
2011-12-07 12:30:00,15.84,15.85,15.81,15.84,520000.0,13.2523,13.2607,13.2272,13.2523,520000.0
2011-12-07 13:00:00,15.84,15.86,15.81,15.83,562000.0,13.2523,13.2691,13.2272,13.244,562000.0
2011-12-07 13:30:00,15.83,15.84,15.78,15.78,617200.0,13.244,13.2523,13.2021,13.2021,617200.0
2011-12-07 14:00:00,15.79,15.81,15.72,15.72,602800.0,13.2105,13.2272,13.1519,13.1519,602800.0
2011-12-07 14:30:00,15.73,15.81,15.73,15.79,880400.0,13.1603,13.2272,13.1603,13.2105,880400.0
2011-12-07 15:00:00,15.79,15.87,15.79,15.86,684000.0,13.2105,13.2774,13.2105,13.2691,684000.0
2011-12-07 15:30:00,15.86,15.95,15.74,15.77,4066000.0,13.2691,13.3444,13.1687,13.1938,4066000.0
2011-12-08 09:30:00,15.73,15.82,15.7,15.81,910800.0,13.1603,13.2356,13.1352,13.2272,910800.0
2011-12-08 10:00:00,15.81,15.84,15.76,15.8,888000.0,13.2272,13.2523,13.1854,13.2189,888000.0
2011-12-08 10:30:00,15.8,15.83,15.74,15.74,836000.0,13.2189,13.244,13.1687,13.1687,836000.0
2011-12-08 11:00:00,15.74,15.76,15.69,15.74,597600.0,13.1687,13.1854,13.1268,13.1687,597600.0
2011-12-08 11:30:00,15.74,15.79,15.71,15.78,800000.0,13.1687,13.2105,13.1436,13.2021,800000.0
2011-12-08 12:00:00,15.78,15.79,15.76,15.76,648000.0,13.2021,13.2105,13.1854,13.1854,648000.0
2011-12-08 12:30:00,15.76,15.78,15.72,15.72,391600.0,13.1854,13.2021,13.1519,13.1519,391600.0
2011-12-08 13:00:00,15.72,15.72,15.6,15.64,714400.0,13.1519,13.1519,13.0516,13.085,714400.0
2011-12-08 13:30:00,15.64,15.68,15.63,15.65,765200.0,13.085,13.1185,13.0766,13.0934,765200.0
2011-12-08 14:00:00,15.65,15.65,15.62,15.63,565200.0,13.0934,13.0934,13.0683,13.0766,565200.0
2011-12-08 14:30:00,15.63,15.64,15.58,15.62,760400.0,13.0766,13.085,13.0348,13.0683,760400.0
2011-12-08 15:00:00,15.62,15.69,15.6,15.66,871600.0,13.0683,13.1268,13.0516,13.1017,871600.0
2011-12-08 15:30:00,15.66,15.71,15.56,15.59,2553200.0,13.1017,13.1436,13.0181,13.0432,2553200.0
2011-12-09 09:30:00,15.67,15.73,15.62,15.68,848800.0,13.1101,13.1603,13.0683,13.1185,848800.0
2011-12-09 10:00:00,15.68,15.79,15.68,15.73,1090000.0,13.1185,13.2105,13.1185,13.1603,1090000.0
2011-12-09 10:30:00,15.73,15.76,15.68,15.76,740400.0,13.1603,13.1854,13.1185,13.1854,740400.0
2011-12-09 11:00:00,15.76,15.83,15.76,15.79,536800.0,13.1854,13.244,13.1854,13.2105,536800.0
2011-12-09 11:30:00,15.79,15.81,15.77,15.77,311200.0,13.2105,13.2272,13.1938,13.1938,311200.0
2011-12-09 12:00:00,15.77,15.78,15.74,15.76,265600.0,13.1938,13.2021,13.1687,13.1854,265600.0
2011-12-09 12:30:00,15.76,15.81,15.74,15.8,314400.0,13.1854,13.2272,13.1687,13.2189,314400.0
2011-12-09 13:00:00,15.8,15.84,15.79,15.83,240800.0,13.2189,13.2523,13.2105,13.244,240800.0
2011-12-09 13:30:00,15.83,15.84,15.77,15.77,390400.0,13.244,13.2523,13.1938,13.1938,390400.0
2011-12-09 14:00:00,15.77,15.83,15.77,15.81,268400.0,13.1938,13.244,13.1938,13.2272,268400.0
2011-12-09 14:30:00,15.82,15.84,15.8,15.81,259600.0,13.2356,13.2523,13.2189,13.2272,259600.0
2011-12-09 15:00:00,15.81,15.83,15.79,15.83,500400.0,13.2272,13.244,13.2105,13.244,500400.0
2011-12-09 15:30:00,15.83,15.85,15.79,15.81,1071600.0,13.244,13.2607,13.2105,13.2272,1071600.0
2011-12-12 09:30:00,15.7,15.75,15.63,15.66,576000.0,13.1352,13.177,13.0766,13.1017,576000.0
2011-12-12 10:00:00,15.65,15.65,15.61,15.62,886800.0,13.0934,13.0934,13.0599,13.0683,886800.0
2011-12-12 10:30:00,15.62,15.63,15.6,15.62,272400.0,13.0683,13.0766,13.0516,13.0683,272400.0
2011-12-12 11:00:00,15.62,15.63,15.57,15.61,474800.0,13.0683,13.0766,13.0265,13.0599,474800.0
2011-12-12 11:30:00,15.6,15.63,15.55,15.57,293600.0,13.0516,13.0766,13.0097,13.0265,293600.0
2011-12-12 12:00:00,15.57,15.61,15.57,15.6,344800.0,13.0265,13.0599,13.0265,13.0516,344800.0
2011-12-12 12:30:00,15.61,15.63,15.61,15.62,486000.0,13.0599,13.0766,13.0599,13.0683,486000.0
2011-12-12 13:00:00,15.62,15.63,15.61,15.62,341200.0,13.0683,13.0766,13.0599,13.0683,341200.0
2011-12-12 13:30:00,15.63,15.68,15.62,15.67,294800.0,13.0766,13.1185,13.0683,13.1101,294800.0
2011-12-12 14:00:00,15.67,15.71,15.64,15.7,433600.0,13.1101,13.1436,13.085,13.1352,433600.0
2011-12-12 14:30:00,15.7,15.74,15.68,15.74,522000.0,13.1352,13.1687,13.1185,13.1687,522000.0
2011-12-12 15:00:00,15.74,15.74,15.67,15.68,791600.0,13.1687,13.1687,13.1101,13.1185,791600.0
2011-12-12 15:30:00,15.68,15.73,15.68,15.72,1470400.0,13.1185,13.1603,13.1185,13.1519,1470400.0
2011-12-13 09:30:00,15.76,15.92,15.74,15.78,1262000.0,13.1854,13.3193,13.1687,13.2021,1262000.0
2011-12-13 10:00:00,15.79,15.83,15.78,15.81,558400.0,13.2105,13.244,13.2021,13.2272,558400.0
2011-12-13 10:30:00,15.81,15.83,15.75,15.79,665200.0,13.2272,13.244,13.177,13.2105,665200.0
2011-12-13 11:00:00,15.78,15.8,15.75,15.79,481200.0,13.2021,13.2189,13.177,13.2105,481200.0
2011-12-13 11:30:00,15.79,15.86,15.79,15.86,442400.0,13.2105,13.2691,13.2105,13.2691,442400.0
2011-12-13 12:00:00,15.86,15.86,15.82,15.84,346800.0,13.2691,13.2691,13.2356,13.2523,346800.0
2011-12-13 12:30:00,15.84,15.86,15.8,15.86,381600.0,13.2523,13.2691,13.2189,13.2691,381600.0
2011-12-13 13:00:00,15.85,15.85,15.81,15.83,285200.0,13.2607,13.2607,13.2272,13.244,285200.0
2011-12-13 13:30:00,15.82,15.83,15.78,15.81,217200.0,13.2356,13.244,13.2021,13.2272,217200.0
2011-12-13 14:00:00,15.81,15.86,15.75,15.8,675200.0,13.2272,13.2691,13.177,13.2189,675200.0
2011-12-13 14:30:00,15.8,15.8,15.7,15.74,832400.0,13.2189,13.2189,13.1352,13.1687,832400.0
2011-12-13 15:00:00,15.73,15.76,15.63,15.65,752400.0,13.1603,13.1854,13.0766,13.0934,752400.0
2011-12-13 15:30:00,15.65,15.65,15.56,15.62,1796800.0,13.0934,13.0934,13.0181,13.0683,1796800.0
2011-12-14 09:30:00,15.62,15.75,15.56,15.69,807200.0,13.0683,13.177,13.0181,13.1268,807200.0
2011-12-14 10:00:00,15.68,15.69,15.58,15.62,410400.0,13.1185,13.1268,13.0348,13.0683,410400.0
2011-12-14 10:30:00,15.62,15.63,15.54,15.54,347600.0,13.0683,13.0766,13.0014,13.0014,347600.0
2011-12-14 11:00:00,15.54,15.62,15.54,15.58,348000.0,13.0014,13.0683,13.0014,13.0348,348000.0
2011-12-14 11:30:00,15.58,15.58,15.52,15.53,380800.0,13.0348,13.0348,12.9846,12.993,380800.0
2011-12-14 12:00:00,15.53,15.6,15.53,15.57,321600.0,12.993,13.0516,12.993,13.0265,321600.0
2011-12-14 12:30:00,15.58,15.61,15.57,15.59,284000.0,13.0348,13.0599,13.0265,13.0432,284000.0
2011-12-14 13:00:00,15.59,15.62,15.56,15.62,299600.0,13.0432,13.0683,13.0181,13.0683,299600.0
2011-12-14 13:30:00,15.62,15.64,15.58,15.59,405200.0,13.0683,13.085,13.0348,13.0432,405200.0
2011-12-14 14:00:00,15.59,15.61,15.54,15.59,301600.0,13.0432,13.0599,13.0014,13.0432,301600.0
2011-12-14 14:30:00,15.59,15.59,15.52,15.54,291200.0,13.0432,13.0432,12.9846,13.0014,291200.0
2011-12-14 15:00:00,15.54,15.59,15.51,15.57,765600.0,13.0014,13.0432,12.9763,13.0265,765600.0
2011-12-14 15:30:00,15.57,15.58,15.54,15.54,1308000.0,13.0265,13.0348,13.0014,13.0014,1308000.0
2011-12-15 09:30:00,15.69,15.71,15.56,15.59,731600.0,13.1268,13.1436,13.0181,13.0432,731600.0
2011-12-15 10:00:00,15.6,15.63,15.54,15.54,424800.0,13.0516,13.0766,13.0014,13.0014,424800.0
2011-12-15 10:30:00,15.54,15.57,15.52,15.54,430400.0,13.0014,13.0265,12.9846,13.0014,430400.0
2011-12-15 11:00:00,15.54,15.55,15.51,15.54,246800.0,13.0014,13.0097,12.9763,13.0014,246800.0
2011-12-15 11:30:00,15.55,15.56,15.5,15.53,346800.0,13.0097,13.0181,12.9679,12.993,346800.0
2011-12-15 12:00:00,15.53,15.58,15.52,15.58,295200.0,12.993,13.0348,12.9846,13.0348,295200.0
2011-12-15 12:30:00,15.58,15.59,15.55,15.56,245600.0,13.0348,13.0432,13.0097,13.0181,245600.0
2011-12-15 13:00:00,15.56,15.59,15.55,15.56,228400.0,13.0181,13.0432,13.0097,13.0181,228400.0
2011-12-15 13:30:00,15.56,15.59,15.53,15.56,306000.0,13.0181,13.0432,12.993,13.0181,306000.0
2011-12-15 14:00:00,15.56,15.6,15.55,15.55,348400.0,13.0181,13.0516,13.0097,13.0097,348400.0
2011-12-15 14:30:00,15.55,15.56,15.53,15.56,423600.0,13.0097,13.0181,12.993,13.0181,423600.0
2011-12-15 15:00:00,15.56,15.61,15.55,15.58,604000.0,13.0181,13.0599,13.0097,13.0348,604000.0
2011-12-15 15:30:00,15.58,15.61,15.55,15.56,1696800.0,13.0348,13.0599,13.0097,13.0181,1696800.0
2011-12-16 09:30:00,15.83,15.83,15.62,15.69,1962800.0,13.244,13.244,13.0683,13.1268,1962800.0
2011-12-16 10:00:00,15.69,15.74,15.66,15.7,456800.0,13.1268,13.1687,13.1017,13.1352,456800.0
2011-12-16 10:30:00,15.7,15.74,15.7,15.72,376800.0,13.1352,13.1687,13.1352,13.1519,376800.0
2011-12-16 11:00:00,15.72,15.73,15.7,15.71,210000.0,13.1519,13.1603,13.1352,13.1436,210000.0
2011-12-16 11:30:00,15.71,15.71,15.65,15.65,579600.0,13.1436,13.1436,13.0934,13.0934,579600.0
2011-12-16 12:00:00,15.65,15.66,15.63,15.63,401600.0,13.0934,13.1017,13.0766,13.0766,401600.0
2011-12-16 12:30:00,15.63,15.64,15.58,15.61,802000.0,13.0766,13.085,13.0348,13.0599,802000.0
2011-12-16 13:00:00,15.61,15.64,15.6,15.63,606400.0,13.0599,13.085,13.0516,13.0766,606400.0
2011-12-16 13:30:00,15.63,15.63,15.56,15.56,671200.0,13.0766,13.0766,13.0181,13.0181,671200.0
2011-12-16 14:00:00,15.56,15.58,15.52,15.52,700000.0,13.0181,13.0348,12.9846,12.9846,700000.0
2011-12-16 14:30:00,15.52,15.53,15.48,15.53,882800.0,12.9846,12.993,12.9512,12.993,882800.0
2011-12-16 15:00:00,15.53,15.57,15.51,15.52,695600.0,12.993,13.0265,12.9763,12.9846,695600.0
2011-12-16 15:30:00,15.52,15.56,15.51,15.54,1934400.0,12.9846,13.0181,12.9763,13.0014,1934400.0
2011-12-19 09:30:00,15.59,15.63,15.54,15.57,524000.0,13.0432,13.0766,13.0014,13.0265,524000.0
2011-12-19 10:00:00,15.57,15.58,15.53,15.56,393600.0,13.0265,13.0348,12.993,13.0181,393600.0
2011-12-19 10:30:00,15.56,15.59,15.51,15.52,493200.0,13.0181,13.0432,12.9763,12.9846,493200.0
2011-12-19 11:00:00,15.53,15.53,15.47,15.5,348800.0,12.993,12.993,12.9428,12.9679,348800.0
2011-12-19 11:30:00,15.5,15.5,15.4,15.4,641200.0,12.9679,12.9679,12.8842,12.8842,641200.0
2011-12-19 12:00:00,15.4,15.44,15.4,15.43,532400.0,12.8842,12.9177,12.8842,12.9093,532400.0
2011-12-19 12:30:00,15.43,15.43,15.4,15.42,496800.0,12.9093,12.9093,12.8842,12.901,496800.0
2011-12-19 13:00:00,15.42,15.44,15.39,15.4,440400.0,12.901,12.9177,12.8759,12.8842,440400.0
2011-12-19 13:30:00,15.41,15.44,15.4,15.42,403600.0,12.8926,12.9177,12.8842,12.901,403600.0
2011-12-19 14:00:00,15.42,15.42,15.38,15.39,497600.0,12.901,12.901,12.8675,12.8759,497600.0
2011-12-19 14:30:00,15.39,15.44,15.37,15.44,449600.0,12.8759,12.9177,12.8591,12.9177,449600.0
2011-12-19 15:00:00,15.44,15.44,15.36,15.37,1180000.0,12.9177,12.9177,12.8508,12.8591,1180000.0
2011-12-19 15:30:00,15.37,15.4,15.34,15.38,2014800.0,12.8591,12.8842,12.834,12.8675,2014800.0
2011-12-20 09:30:00,15.63,15.7,15.55,15.66,889600.0,13.0766,13.1352,13.0097,13.1017,889600.0
2011-12-20 10:00:00,15.66,15.68,15.59,15.64,586800.0,13.1017,13.1185,13.0432,13.085,586800.0
2011-12-20 10:30:00,15.64,15.69,15.63,15.68,467200.0,13.085,13.1268,13.0766,13.1185,467200.0
2011-12-20 11:00:00,15.68,15.7,15.66,15.7,389200.0,13.1185,13.1352,13.1017,13.1352,389200.0
2011-12-20 11:30:00,15.7,15.74,15.68,15.72,400800.0,13.1352,13.1687,13.1185,13.1519,400800.0
2011-12-20 12:00:00,15.72,15.72,15.67,15.69,315200.0,13.1519,13.1519,13.1101,13.1268,315200.0
2011-12-20 12:30:00,15.69,15.75,15.69,15.74,359200.0,13.1268,13.177,13.1268,13.1687,359200.0
2011-12-20 13:00:00,15.75,15.79,15.74,15.74,461600.0,13.177,13.2105,13.1687,13.1687,461600.0
2011-12-20 13:30:00,15.74,15.74,15.7,15.71,345600.0,13.1687,13.1687,13.1352,13.1436,345600.0
2011-12-20 14:00:00,15.71,15.71,15.69,15.7,392800.0,13.1436,13.1436,13.1268,13.1352,392800.0
2011-12-20 14:30:00,15.7,15.78,15.7,15.75,496400.0,13.1352,13.2021,13.1352,13.177,496400.0
2011-12-20 15:00:00,15.75,15.76,15.73,15.74,737200.0,13.177,13.1854,13.1603,13.1687,737200.0
2011-12-20 15:30:00,15.74,15.81,15.73,15.78,1708800.0,13.1687,13.2272,13.1603,13.2021,1708800.0
2011-12-21 09:30:00,15.81,15.87,15.7,15.74,978400.0,13.2272,13.2774,13.1352,13.1687,978400.0
2011-12-21 10:00:00,15.74,15.77,15.65,15.72,492400.0,13.1687,13.1938,13.0934,13.1519,492400.0
2011-12-21 10:30:00,15.72,15.79,15.69,15.71,249200.0,13.1519,13.2105,13.1268,13.1436,249200.0
2011-12-21 11:00:00,15.72,15.74,15.69,15.72,314000.0,13.1519,13.1687,13.1268,13.1519,314000.0
2011-12-21 11:30:00,15.71,15.76,15.71,15.75,253200.0,13.1436,13.1854,13.1436,13.177,253200.0
2011-12-21 12:00:00,15.75,15.79,15.72,15.74,547200.0,13.177,13.2105,13.1519,13.1687,547200.0
2011-12-21 12:30:00,15.74,15.8,15.73,15.79,629600.0,13.1687,13.2189,13.1603,13.2105,629600.0
2011-12-21 13:00:00,15.79,15.8,15.76,15.77,335200.0,13.2105,13.2189,13.1854,13.1938,335200.0
2011-12-21 13:30:00,15.77,15.8,15.74,15.8,238800.0,13.1938,13.2189,13.1687,13.2189,238800.0
2011-12-21 14:00:00,15.8,15.85,15.8,15.84,457200.0,13.2189,13.2607,13.2189,13.2523,457200.0
2011-12-21 14:30:00,15.84,15.85,15.8,15.83,354000.0,13.2523,13.2607,13.2189,13.244,354000.0
2011-12-21 15:00:00,15.83,15.88,15.81,15.86,543600.0,13.244,13.2858,13.2272,13.2691,543600.0
2011-12-21 15:30:00,15.86,15.9,15.84,15.88,1091200.0,13.2691,13.3025,13.2523,13.2858,1091200.0
2011-12-22 09:30:00,15.87,16.0,15.85,15.99,699200.0,13.2774,13.3862,13.2607,13.3778,699200.0
2011-12-22 10:00:00,15.99,16.0,15.88,15.98,669600.0,13.3778,13.3862,13.2858,13.3695,669600.0
2011-12-22 10:30:00,15.98,15.98,15.93,15.95,461200.0,13.3695,13.3695,13.3276,13.3444,461200.0
2011-12-22 11:00:00,15.95,15.99,15.95,15.97,793200.0,13.3444,13.3778,13.3444,13.3611,793200.0
2011-12-22 11:30:00,15.97,16.0,15.95,16.0,802400.0,13.3611,13.3862,13.3444,13.3862,802400.0
2011-12-22 12:00:00,16.0,16.04,15.99,16.04,900000.0,13.3862,13.4197,13.3778,13.4197,900000.0
2011-12-22 12:30:00,16.04,16.11,16.03,16.09,642800.0,13.4197,13.4782,13.4113,13.4615,642800.0
2011-12-22 13:00:00,16.09,16.09,16.04,16.04,271200.0,13.4615,13.4615,13.4197,13.4197,271200.0
2011-12-22 13:30:00,16.04,16.06,16.03,16.03,488000.0,13.4197,13.4364,13.4113,13.4113,488000.0
2011-12-22 14:00:00,16.03,16.07,16.02,16.06,616400.0,13.4113,13.4448,13.4029,13.4364,616400.0
2011-12-22 14:30:00,16.06,16.09,16.06,16.07,501600.0,13.4364,13.4615,13.4364,13.4448,501600.0
2011-12-22 15:00:00,16.07,16.08,16.06,16.08,1023600.0,13.4448,13.4531,13.4364,13.4531,1023600.0
2011-12-22 15:30:00,16.08,16.08,16.05,16.07,1648400.0,13.4531,13.4531,13.428,13.4448,1648400.0
2011-12-23 09:30:00,16.11,16.16,16.06,16.14,399200.0,13.4782,13.5201,13.4364,13.5033,399200.0
2011-12-23 10:00:00,16.14,16.14,16.05,16.06,426400.0,13.5033,13.5033,13.428,13.4364,426400.0
2011-12-23 10:30:00,16.06,16.13,16.06,16.11,482000.0,13.4364,13.495,13.4364,13.4782,482000.0
2011-12-23 11:00:00,16.11,16.17,16.09,16.17,509200.0,13.4782,13.5284,13.4615,13.5284,509200.0
2011-12-23 11:30:00,16.17,16.24,16.15,16.24,542000.0,13.5284,13.587,13.5117,13.587,542000.0
2011-12-23 12:00:00,16.24,16.24,16.2,16.22,472800.0,13.587,13.587,13.5535,13.5703,472800.0
2011-12-23 12:30:00,16.22,16.25,16.22,16.23,633600.0,13.5703,13.5954,13.5703,13.5786,633600.0
2011-12-23 13:00:00,16.23,16.24,16.21,16.22,315600.0,13.5786,13.587,13.5619,13.5703,315600.0
2011-12-23 13:30:00,16.21,16.25,16.21,16.25,489200.0,13.5619,13.5954,13.5619,13.5954,489200.0
2011-12-23 14:00:00,16.25,16.27,16.24,16.27,549600.0,13.5954,13.6121,13.587,13.6121,549600.0
2011-12-23 14:30:00,16.27,16.28,16.26,16.28,442400.0,13.6121,13.6205,13.6037,13.6205,442400.0
2011-12-23 15:00:00,16.28,16.28,16.27,16.28,497600.0,13.6205,13.6205,13.6121,13.6205,497600.0
2011-12-23 15:30:00,16.28,16.33,16.27,16.32,1298400.0,13.6205,13.6623,13.6121,13.6539,1298400.0
2011-12-27 09:30:00,16.27,16.38,16.25,16.36,612000.0,13.6121,13.7041,13.5954,13.6874,612000.0
2011-12-27 10:00:00,16.36,16.37,16.33,16.34,315600.0,13.6874,13.6958,13.6623,13.6707,315600.0
2011-12-27 10:30:00,16.34,16.34,16.3,16.3,287600.0,13.6707,13.6707,13.6372,13.6372,287600.0
2011-12-27 11:00:00,16.3,16.34,16.3,16.32,245600.0,13.6372,13.6707,13.6372,13.6539,245600.0
2011-12-27 11:30:00,16.32,16.33,16.29,16.3,259200.0,13.6539,13.6623,13.6288,13.6372,259200.0
2011-12-27 12:00:00,16.3,16.3,16.28,16.3,214400.0,13.6372,13.6372,13.6205,13.6372,214400.0
2011-12-27 12:30:00,16.3,16.32,16.29,16.29,266800.0,13.6372,13.6539,13.6288,13.6288,266800.0
2011-12-27 13:00:00,16.29,16.31,16.28,16.31,175600.0,13.6288,13.6456,13.6205,13.6456,175600.0
2011-12-27 13:30:00,16.3,16.33,16.3,16.33,238000.0,13.6372,13.6623,13.6372,13.6623,238000.0
2011-12-27 14:00:00,16.33,16.34,16.31,16.32,308800.0,13.6623,13.6707,13.6456,13.6539,308800.0
2011-12-27 14:30:00,16.32,16.34,16.3,16.34,338400.0,13.6539,13.6707,13.6372,13.6707,338400.0
2011-12-27 15:00:00,16.34,16.37,16.33,16.36,388000.0,13.6707,13.6958,13.6623,13.6874,388000.0
2011-12-27 15:30:00,16.37,16.37,16.34,16.34,898400.0,13.6958,13.6958,13.6707,13.6707,898400.0
2011-12-28 09:30:00,16.3,16.38,16.27,16.35,1022800.0,13.6372,13.7041,13.6121,13.679,1022800.0
2011-12-28 10:00:00,16.35,16.36,16.31,16.31,234800.0,13.679,13.6874,13.6456,13.6456,234800.0
2011-12-28 10:30:00,16.31,16.34,16.3,16.32,287200.0,13.6456,13.6707,13.6372,13.6539,287200.0
2011-12-28 11:00:00,16.32,16.34,16.29,16.29,248000.0,13.6539,13.6707,13.6288,13.6288,248000.0
2011-12-28 11:30:00,16.28,16.29,16.27,16.28,178400.0,13.6205,13.6288,13.6121,13.6205,178400.0
2011-12-28 12:00:00,16.28,16.28,16.22,16.24,210800.0,13.6205,13.6205,13.5703,13.587,210800.0
2011-12-28 12:30:00,16.24,16.25,16.23,16.24,206000.0,13.587,13.5954,13.5786,13.587,206000.0
2011-12-28 13:00:00,16.24,16.28,16.23,16.27,209600.0,13.587,13.6205,13.5786,13.6121,209600.0
2011-12-28 13:30:00,16.27,16.29,16.26,16.28,160000.0,13.6121,13.6288,13.6037,13.6205,160000.0
2011-12-28 14:00:00,16.28,16.28,16.23,16.25,202000.0,13.6205,13.6205,13.5786,13.5954,202000.0
2011-12-28 14:30:00,16.25,16.25,16.21,16.21,255200.0,13.5954,13.5954,13.5619,13.5619,255200.0
2011-12-28 15:00:00,16.21,16.23,16.18,16.2,434800.0,13.5619,13.5786,13.5368,13.5535,434800.0
2011-12-28 15:30:00,16.2,16.23,16.19,16.22,1753600.0,13.5535,13.5786,13.5452,13.5703,1753600.0
2011-12-29 09:30:00,16.26,16.36,16.26,16.35,469200.0,13.6037,13.6874,13.6037,13.679,469200.0
2011-12-29 10:00:00,16.35,16.36,16.19,16.22,775200.0,13.679,13.6874,13.5452,13.5703,775200.0
2011-12-29 10:30:00,16.22,16.25,16.21,16.25,256400.0,13.5703,13.5954,13.5619,13.5954,256400.0
2011-12-29 11:00:00,16.25,16.28,16.23,16.25,327600.0,13.5954,13.6205,13.5786,13.5954,327600.0
2011-12-29 11:30:00,16.24,16.31,16.24,16.31,202400.0,13.587,13.6456,13.587,13.6456,202400.0
2011-12-29 12:00:00,16.31,16.31,16.29,16.31,200400.0,13.6456,13.6456,13.6288,13.6456,200400.0
2011-12-29 12:30:00,16.31,16.32,16.3,16.31,156800.0,13.6456,13.6539,13.6372,13.6456,156800.0
2011-12-29 13:00:00,16.32,16.33,16.3,16.33,139600.0,13.6539,13.6623,13.6372,13.6623,139600.0
2011-12-29 13:30:00,16.33,16.36,16.33,16.35,190400.0,13.6623,13.6874,13.6623,13.679,190400.0
2011-12-29 14:00:00,16.35,16.36,16.32,16.32,182000.0,13.679,13.6874,13.6539,13.6539,182000.0
2011-12-29 14:30:00,16.32,16.33,16.3,16.32,223600.0,13.6539,13.6623,13.6372,13.6539,223600.0
2011-12-29 15:00:00,16.32,16.32,16.3,16.31,260400.0,13.6539,13.6539,13.6372,13.6456,260400.0
2011-12-29 15:30:00,16.31,16.36,16.31,16.34,1377600.0,13.6456,13.6874,13.6456,13.6707,1377600.0
2011-12-30 09:30:00,16.31,16.35,16.15,16.15,1075200.0,13.6456,13.679,13.5117,13.5117,1075200.0
2011-12-30 10:00:00,16.15,16.15,16.1,16.12,679600.0,13.5117,13.5117,13.4699,13.4866,679600.0
2011-12-30 10:30:00,16.11,16.15,16.11,16.14,414800.0,13.4782,13.5117,13.4782,13.5033,414800.0
2011-12-30 11:00:00,16.14,16.16,16.13,16.15,327600.0,13.5033,13.5201,13.495,13.5117,327600.0
2011-12-30 11:30:00,16.15,16.21,16.15,16.2,417200.0,13.5117,13.5619,13.5117,13.5535,417200.0
2011-12-30 12:00:00,16.2,16.2,16.18,16.2,367600.0,13.5535,13.5535,13.5368,13.5535,367600.0
2011-12-30 12:30:00,16.2,16.22,16.19,16.21,232800.0,13.5535,13.5703,13.5452,13.5619,232800.0
2011-12-30 13:00:00,16.21,16.23,16.21,16.22,272400.0,13.5619,13.5786,13.5619,13.5703,272400.0
2011-12-30 13:30:00,16.22,16.23,16.21,16.23,190000.0,13.5703,13.5786,13.5619,13.5786,190000.0
2011-12-30 14:00:00,16.23,16.23,16.17,16.18,312000.0,13.5786,13.5786,13.5284,13.5368,312000.0
2011-12-30 14:30:00,16.18,16.19,16.16,16.16,288800.0,13.5368,13.5452,13.5201,13.5201,288800.0
2011-12-30 15:00:00,16.16,16.2,16.16,16.18,291600.0,13.5201,13.5535,13.5201,13.5368,291600.0
2011-12-30 15:30:00,16.18,16.18,16.14,16.14,994400.0,13.5368,13.5368,13.5033,13.5033,994400.0
2012-01-03 09:30:00,16.29,16.31,16.12,16.16,762400.0,13.6288,13.6456,13.4866,13.5201,762400.0
2012-01-03 10:00:00,16.16,16.25,16.16,16.22,443200.0,13.5201,13.5954,13.5201,13.5703,443200.0
2012-01-03 10:30:00,16.22,16.25,16.21,16.24,290000.0,13.5703,13.5954,13.5619,13.587,290000.0
2012-01-03 11:00:00,16.24,16.24,16.21,16.22,379200.0,13.587,13.587,13.5619,13.5703,379200.0
2012-01-03 11:30:00,16.22,16.23,16.11,16.14,619200.0,13.5703,13.5786,13.4782,13.5033,619200.0
2012-01-03 12:00:00,16.14,16.14,16.08,16.09,294800.0,13.5033,13.5033,13.4531,13.4615,294800.0
2012-01-03 12:30:00,16.09,16.09,15.98,15.98,758800.0,13.4615,13.4615,13.3695,13.3695,758800.0
2012-01-03 13:00:00,15.99,15.99,15.94,15.95,308800.0,13.3778,13.3778,13.336,13.3444,308800.0
2012-01-03 13:30:00,15.95,15.97,15.92,15.97,468400.0,13.3444,13.3611,13.3193,13.3611,468400.0
2012-01-03 14:00:00,15.97,15.99,15.92,15.93,578000.0,13.3611,13.3778,13.3193,13.3276,578000.0
2012-01-03 14:30:00,15.94,16.0,15.93,15.98,395600.0,13.336,13.3862,13.3276,13.3695,395600.0
2012-01-03 15:00:00,15.98,15.99,15.93,15.94,590000.0,13.3695,13.3778,13.3276,13.336,590000.0
2012-01-03 15:30:00,15.94,15.97,15.91,15.93,1642000.0,13.336,13.3611,13.3109,13.3276,1642000.0
2012-01-04 09:30:00,15.86,16.04,15.86,16.03,778000.0,13.2691,13.4197,13.2691,13.4113,778000.0
2012-01-04 10:00:00,16.03,16.05,15.97,15.99,539200.0,13.4113,13.428,13.3611,13.3778,539200.0
2012-01-04 10:30:00,15.99,16.09,15.98,16.06,637200.0,13.3778,13.4615,13.3695,13.4364,637200.0
2012-01-04 11:00:00,16.07,16.13,16.07,16.11,667600.0,13.4448,13.495,13.4448,13.4782,667600.0
2012-01-04 11:30:00,16.11,16.13,16.1,16.12,522800.0,13.4782,13.495,13.4699,13.4866,522800.0
2012-01-04 12:00:00,16.12,16.13,16.1,16.1,375600.0,13.4866,13.495,13.4699,13.4699,375600.0
2012-01-04 12:30:00,16.1,16.1,16.04,16.08,998000.0,13.4699,13.4699,13.4197,13.4531,998000.0
2012-01-04 13:00:00,16.08,16.08,16.05,16.06,568000.0,13.4531,13.4531,13.428,13.4364,568000.0
2012-01-04 13:30:00,16.06,16.09,16.03,16.07,437600.0,13.4364,13.4615,13.4113,13.4448,437600.0
2012-01-04 14:00:00,16.07,16.09,16.05,16.06,536800.0,13.4448,13.4615,13.428,13.4364,536800.0
2012-01-04 14:30:00,16.06,16.13,16.06,16.11,807200.0,13.4364,13.495,13.4364,13.4782,807200.0
2012-01-04 15:00:00,16.11,16.12,16.08,16.09,690000.0,13.4782,13.4866,13.4531,13.4615,690000.0
2012-01-04 15:30:00,16.09,16.13,16.09,16.1,1608000.0,13.4615,13.495,13.4615,13.4699,1608000.0
2012-01-05 09:30:00,15.92,16.31,15.92,16.13,2927600.0,13.3193,13.6456,13.3193,13.495,2927600.0
2012-01-05 10:00:00,16.13,16.25,16.08,16.24,1785200.0,13.495,13.5954,13.4531,13.587,1785200.0
2012-01-05 10:30:00,16.24,16.25,16.18,16.25,1302800.0,13.587,13.5954,13.5368,13.5954,1302800.0
2012-01-05 11:00:00,16.25,16.37,16.24,16.37,1226400.0,13.5954,13.6958,13.587,13.6958,1226400.0
2012-01-05 11:30:00,16.36,16.41,16.35,16.39,1260000.0,13.6874,13.7292,13.679,13.7125,1260000.0
2012-01-05 12:00:00,16.39,16.42,16.34,16.35,654400.0,13.7125,13.7376,13.6707,13.679,654400.0
2012-01-05 12:30:00,16.35,16.35,16.29,16.34,700400.0,13.679,13.679,13.6288,13.6707,700400.0
2012-01-05 13:00:00,16.34,16.4,16.32,16.4,859600.0,13.6707,13.7209,13.6539,13.7209,859600.0
2012-01-05 13:30:00,16.4,16.56,16.39,16.5,1456000.0,13.7209,13.8547,13.7125,13.8045,1456000.0
2012-01-05 14:00:00,16.5,16.54,16.49,16.5,976400.0,13.8045,13.838,13.7962,13.8045,976400.0
2012-01-05 14:30:00,16.5,16.64,16.5,16.62,990000.0,13.8045,13.9217,13.8045,13.9049,990000.0
2012-01-05 15:00:00,16.62,16.62,16.57,16.58,957600.0,13.9049,13.9049,13.8631,13.8715,957600.0
2012-01-05 15:30:00,16.58,16.62,16.55,16.58,1403200.0,13.8715,13.9049,13.8464,13.8715,1403200.0
2012-01-06 09:30:00,16.55,16.61,16.51,16.56,1444800.0,13.8464,13.8966,13.8129,13.8547,1444800.0
2012-01-06 10:00:00,16.56,16.69,16.55,16.65,1316400.0,13.8547,13.9635,13.8464,13.93,1316400.0
2012-01-06 10:30:00,16.65,16.73,16.62,16.7,873200.0,13.93,13.997,13.9049,13.9719,873200.0
2012-01-06 11:00:00,16.7,16.74,16.65,16.66,624000.0,13.9719,14.0053,13.93,13.9384,624000.0
2012-01-06 11:30:00,16.66,16.7,16.65,16.68,365200.0,13.9384,13.9719,13.93,13.9551,365200.0
2012-01-06 12:00:00,16.68,16.68,16.65,16.66,316400.0,13.9551,13.9551,13.93,13.9384,316400.0
2012-01-06 12:30:00,16.66,16.69,16.63,16.64,1325200.0,13.9384,13.9635,13.9133,13.9217,1325200.0
2012-01-06 13:00:00,16.64,16.65,16.6,16.62,359200.0,13.9217,13.93,13.8882,13.9049,359200.0
2012-01-06 13:30:00,16.62,16.69,16.61,16.67,379600.0,13.9049,13.9635,13.8966,13.9468,379600.0
2012-01-06 14:00:00,16.66,16.67,16.63,16.63,394400.0,13.9384,13.9468,13.9133,13.9133,394400.0
2012-01-06 14:30:00,16.63,16.65,16.6,16.61,379600.0,13.9133,13.93,13.8882,13.8966,379600.0
2012-01-06 15:00:00,16.61,16.65,16.61,16.64,471200.0,13.8966,13.93,13.8966,13.9217,471200.0
2012-01-06 15:30:00,16.64,16.66,16.61,16.61,1337600.0,13.9217,13.9384,13.8966,13.8966,1337600.0
2012-01-09 09:30:00,16.37,16.45,16.29,16.31,2029200.0,13.6958,13.7627,13.6288,13.6456,2029200.0
2012-01-09 10:00:00,16.32,16.4,16.3,16.34,1226400.0,13.6539,13.7209,13.6372,13.6707,1226400.0
2012-01-09 10:30:00,16.34,16.35,16.25,16.27,1073600.0,13.6707,13.679,13.5954,13.6121,1073600.0
2012-01-09 11:00:00,16.27,16.31,16.24,16.25,1202000.0,13.6121,13.6456,13.587,13.5954,1202000.0
2012-01-09 11:30:00,16.25,16.29,16.25,16.25,657200.0,13.5954,13.6288,13.5954,13.5954,657200.0
2012-01-09 12:00:00,16.25,16.27,16.24,16.27,489200.0,13.5954,13.6121,13.587,13.6121,489200.0
2012-01-09 12:30:00,16.27,16.3,16.25,16.26,326400.0,13.6121,13.6372,13.5954,13.6037,326400.0
2012-01-09 13:00:00,16.26,16.28,16.25,16.27,433200.0,13.6037,13.6205,13.5954,13.6121,433200.0
2012-01-09 13:30:00,16.27,16.36,16.27,16.36,580400.0,13.6121,13.6874,13.6121,13.6874,580400.0
2012-01-09 14:00:00,16.36,16.41,16.35,16.41,493600.0,13.6874,13.7292,13.679,13.7292,493600.0
2012-01-09 14:30:00,16.41,16.42,16.35,16.41,708000.0,13.7292,13.7376,13.679,13.7292,708000.0
2012-01-09 15:00:00,16.41,16.43,16.4,16.41,725200.0,13.7292,13.746,13.7209,13.7292,725200.0
2012-01-09 15:30:00,16.41,16.46,16.41,16.43,1486000.0,13.7292,13.7711,13.7292,13.746,1486000.0
2012-01-10 09:30:00,16.54,16.55,16.36,16.42,913200.0,13.838,13.8464,13.6874,13.7376,913200.0
2012-01-10 10:00:00,16.42,16.48,16.38,16.43,791600.0,13.7376,13.7878,13.7041,13.746,791600.0
2012-01-10 10:30:00,16.43,16.48,16.4,16.41,844800.0,13.746,13.7878,13.7209,13.7292,844800.0
2012-01-10 11:00:00,16.41,16.44,16.36,16.37,500400.0,13.7292,13.7543,13.6874,13.6958,500400.0
2012-01-10 11:30:00,16.36,16.37,16.32,16.33,665600.0,13.6874,13.6958,13.6539,13.6623,665600.0
2012-01-10 12:00:00,16.33,16.36,16.28,16.28,684800.0,13.6623,13.6874,13.6205,13.6205,684800.0
2012-01-10 12:30:00,16.28,16.32,16.26,16.32,526400.0,13.6205,13.6539,13.6037,13.6539,526400.0
2012-01-10 13:00:00,16.32,16.32,16.29,16.31,369200.0,13.6539,13.6539,13.6288,13.6456,369200.0
2012-01-10 13:30:00,16.31,16.34,16.31,16.33,439200.0,13.6456,13.6707,13.6456,13.6623,439200.0
2012-01-10 14:00:00,16.33,16.37,16.33,16.36,502400.0,13.6623,13.6958,13.6623,13.6874,502400.0
2012-01-10 14:30:00,16.37,16.37,16.35,16.36,514000.0,13.6958,13.6958,13.679,13.6874,514000.0
2012-01-10 15:00:00,16.37,16.38,16.36,16.37,598000.0,13.6958,13.7041,13.6874,13.6958,598000.0
2012-01-10 15:30:00,16.37,16.4,16.36,16.39,2024400.0,13.6958,13.7209,13.6874,13.7125,2024400.0
2012-01-11 09:30:00,16.38,16.42,16.33,16.35,972000.0,13.7041,13.7376,13.6623,13.679,972000.0
2012-01-11 10:00:00,16.34,16.36,16.33,16.33,1126000.0,13.6707,13.6874,13.6623,13.6623,1126000.0
2012-01-11 10:30:00,16.34,16.36,16.3,16.3,876400.0,13.6707,13.6874,13.6372,13.6372,876400.0
2012-01-11 11:00:00,16.3,16.37,16.3,16.35,574000.0,13.6372,13.6958,13.6372,13.679,574000.0
2012-01-11 11:30:00,16.35,16.38,16.35,16.36,464000.0,13.679,13.7041,13.679,13.6874,464000.0
2012-01-11 12:00:00,16.36,16.37,16.34,16.35,506400.0,13.6874,13.6958,13.6707,13.679,506400.0
2012-01-11 12:30:00,16.35,16.35,16.32,16.33,519200.0,13.679,13.679,13.6539,13.6623,519200.0
2012-01-11 13:00:00,16.33,16.34,16.32,16.33,461200.0,13.6623,13.6707,13.6539,13.6623,461200.0
2012-01-11 13:30:00,16.33,16.36,16.32,16.33,669200.0,13.6623,13.6874,13.6539,13.6623,669200.0
2012-01-11 14:00:00,16.33,16.37,16.33,16.36,580800.0,13.6623,13.6958,13.6623,13.6874,580800.0
2012-01-11 14:30:00,16.36,16.38,16.36,16.37,555600.0,13.6874,13.7041,13.6874,13.6958,555600.0
2012-01-11 15:00:00,16.37,16.41,16.35,16.41,822800.0,13.6958,13.7292,13.679,13.7292,822800.0
2012-01-11 15:30:00,16.4,16.41,16.37,16.38,1265200.0,13.7209,13.7292,13.6958,13.7041,1265200.0
2012-01-12 09:30:00,16.41,16.43,16.31,16.4,1040800.0,13.7292,13.746,13.6456,13.7209,1040800.0
2012-01-12 10:00:00,16.4,16.41,16.32,16.35,726000.0,13.7209,13.7292,13.6539,13.679,726000.0
2012-01-12 10:30:00,16.35,16.4,16.31,16.36,938800.0,13.679,13.7209,13.6456,13.6874,938800.0
2012-01-12 11:00:00,16.36,16.4,16.35,16.35,704000.0,13.6874,13.7209,13.679,13.679,704000.0
2012-01-12 11:30:00,16.35,16.36,16.3,16.3,1110800.0,13.679,13.6874,13.6372,13.6372,1110800.0
2012-01-12 12:00:00,16.3,16.36,16.3,16.35,438000.0,13.6372,13.6874,13.6372,13.679,438000.0
2012-01-12 12:30:00,16.35,16.35,16.3,16.32,451200.0,13.679,13.679,13.6372,13.6539,451200.0
2012-01-12 13:00:00,16.32,16.37,16.31,16.36,528000.0,13.6539,13.6958,13.6456,13.6874,528000.0
2012-01-12 13:30:00,16.36,16.36,16.33,16.35,826400.0,13.6874,13.6874,13.6623,13.679,826400.0
2012-01-12 14:00:00,16.35,16.36,16.33,16.34,598400.0,13.679,13.6874,13.6623,13.6707,598400.0
2012-01-12 14:30:00,16.34,16.38,16.33,16.37,467200.0,13.6707,13.7041,13.6623,13.6958,467200.0
2012-01-12 15:00:00,16.37,16.38,16.35,16.36,950800.0,13.6958,13.7041,13.679,13.6874,950800.0
2012-01-12 15:30:00,16.36,16.4,16.34,16.34,2682800.0,13.6874,13.7209,13.6707,13.6707,2682800.0
2012-01-13 09:30:00,16.28,16.42,16.25,16.38,1234800.0,13.6205,13.7376,13.5954,13.7041,1234800.0
2012-01-13 10:00:00,16.36,16.39,16.33,16.36,969600.0,13.6874,13.7125,13.6623,13.6874,969600.0
2012-01-13 10:30:00,16.37,16.38,16.34,16.35,1120000.0,13.6958,13.7041,13.6707,13.679,1120000.0
2012-01-13 11:00:00,16.35,16.37,16.33,16.33,934800.0,13.679,13.6958,13.6623,13.6623,934800.0
2012-01-13 11:30:00,16.33,16.39,16.33,16.35,786800.0,13.6623,13.7125,13.6623,13.679,786800.0
2012-01-13 12:00:00,16.35,16.4,16.34,16.34,1161600.0,13.679,13.7209,13.6707,13.6707,1161600.0
2012-01-13 12:30:00,16.35,16.35,16.29,16.31,645200.0,13.679,13.679,13.6288,13.6456,645200.0
2012-01-13 13:00:00,16.31,16.32,16.27,16.29,515200.0,13.6456,13.6539,13.6121,13.6288,515200.0
2012-01-13 13:30:00,16.29,16.33,16.27,16.3,466000.0,13.6288,13.6623,13.6121,13.6372,466000.0
2012-01-13 14:00:00,16.31,16.33,16.28,16.31,556800.0,13.6456,13.6623,13.6205,13.6456,556800.0
2012-01-13 14:30:00,16.31,16.33,16.28,16.29,747600.0,13.6456,13.6623,13.6205,13.6288,747600.0
2012-01-13 15:00:00,16.29,16.33,16.27,16.29,963600.0,13.6288,13.6623,13.6121,13.6288,963600.0
2012-01-13 15:30:00,16.29,16.31,16.26,16.29,1834000.0,13.6288,13.6456,13.6037,13.6288,1834000.0
2012-01-17 09:30:00,16.42,16.57,16.31,16.51,1159600.0,13.7376,13.8631,13.6456,13.8129,1159600.0
2012-01-17 10:00:00,16.51,16.58,16.48,16.52,858000.0,13.8129,13.8715,13.7878,13.8213,858000.0
2012-01-17 10:30:00,16.52,16.59,16.52,16.54,836800.0,13.8213,13.8798,13.8213,13.838,836800.0
2012-01-17 11:00:00,16.55,16.61,16.54,16.58,449600.0,13.8464,13.8966,13.838,13.8715,449600.0
2012-01-17 11:30:00,16.58,16.58,16.53,16.55,490800.0,13.8715,13.8715,13.8296,13.8464,490800.0
2012-01-17 12:00:00,16.54,16.56,16.53,16.53,392800.0,13.838,13.8547,13.8296,13.8296,392800.0
2012-01-17 12:30:00,16.53,16.56,16.52,16.54,481600.0,13.8296,13.8547,13.8213,13.838,481600.0
2012-01-17 13:00:00,16.54,16.59,16.54,16.58,506000.0,13.838,13.8798,13.838,13.8715,506000.0
2012-01-17 13:30:00,16.58,16.58,16.53,16.53,485600.0,13.8715,13.8715,13.8296,13.8296,485600.0
2012-01-17 14:00:00,16.53,16.54,16.52,16.53,470800.0,13.8296,13.838,13.8213,13.8296,470800.0
2012-01-17 14:30:00,16.53,16.53,16.45,16.45,762800.0,13.8296,13.8296,13.7627,13.7627,762800.0
2012-01-17 15:00:00,16.45,16.5,16.45,16.5,827600.0,13.7627,13.8045,13.7627,13.8045,827600.0
2012-01-17 15:30:00,16.5,16.52,16.48,16.5,1565200.0,13.8045,13.8213,13.7878,13.8045,1565200.0
2012-01-18 09:30:00,16.52,16.61,16.5,16.61,764400.0,13.8213,13.8966,13.8045,13.8966,764400.0
2012-01-18 10:00:00,16.61,16.67,16.55,16.64,717200.0,13.8966,13.9468,13.8464,13.9217,717200.0
2012-01-18 10:30:00,16.64,16.68,16.61,16.63,1051600.0,13.9217,13.9551,13.8966,13.9133,1051600.0
2012-01-18 11:00:00,16.63,16.66,16.62,16.66,621200.0,13.9133,13.9384,13.9049,13.9384,621200.0
2012-01-18 11:30:00,16.66,16.66,16.62,16.64,488000.0,13.9384,13.9384,13.9049,13.9217,488000.0
2012-01-18 12:00:00,16.64,16.69,16.63,16.69,370800.0,13.9217,13.9635,13.9133,13.9635,370800.0
2012-01-18 12:30:00,16.69,16.7,16.66,16.67,570000.0,13.9635,13.9719,13.9384,13.9468,570000.0
2012-01-18 13:00:00,16.68,16.68,16.66,16.68,444400.0,13.9551,13.9551,13.9384,13.9551,444400.0
2012-01-18 13:30:00,16.68,16.73,16.68,16.68,468400.0,13.9551,13.997,13.9551,13.9551,468400.0
2012-01-18 14:00:00,16.68,16.71,16.67,16.71,598000.0,13.9551,13.9802,13.9468,13.9802,598000.0
2012-01-18 14:30:00,16.71,16.71,16.68,16.7,711200.0,13.9802,13.9802,13.9551,13.9719,711200.0
2012-01-18 15:00:00,16.7,16.75,16.69,16.72,940800.0,13.9719,14.0137,13.9635,13.9886,940800.0
2012-01-18 15:30:00,16.72,16.73,16.7,16.72,1242000.0,13.9886,13.997,13.9719,13.9886,1242000.0
2012-01-19 09:30:00,16.72,16.78,16.65,16.7,933600.0,13.9886,14.0388,13.93,13.9719,933600.0
2012-01-19 10:00:00,16.7,16.71,16.63,16.69,789200.0,13.9719,13.9802,13.9133,13.9635,789200.0
2012-01-19 10:30:00,16.69,16.7,16.66,16.68,654400.0,13.9635,13.9719,13.9384,13.9551,654400.0
2012-01-19 11:00:00,16.68,16.71,16.64,16.7,614400.0,13.9551,13.9802,13.9217,13.9719,614400.0
2012-01-19 11:30:00,16.7,16.71,16.69,16.71,488000.0,13.9719,13.9802,13.9635,13.9802,488000.0
2012-01-19 12:00:00,16.71,16.73,16.7,16.73,668800.0,13.9802,13.997,13.9719,13.997,668800.0
2012-01-19 12:30:00,16.73,16.74,16.7,16.73,914000.0,13.997,14.0053,13.9719,13.997,914000.0
2012-01-19 13:00:00,16.73,16.75,16.71,16.74,1005600.0,13.997,14.0137,13.9802,14.0053,1005600.0
2012-01-19 13:30:00,16.74,16.74,16.71,16.71,470400.0,14.0053,14.0053,13.9802,13.9802,470400.0
2012-01-19 14:00:00,16.71,16.74,16.7,16.71,535600.0,13.9802,14.0053,13.9719,13.9802,535600.0
2012-01-19 14:30:00,16.71,16.73,16.7,16.71,592800.0,13.9802,13.997,13.9719,13.9802,592800.0
2012-01-19 15:00:00,16.71,16.75,16.68,16.74,1196800.0,13.9802,14.0137,13.9551,14.0053,1196800.0
2012-01-19 15:30:00,16.74,16.74,16.7,16.73,1517200.0,14.0053,14.0053,13.9719,13.997,1517200.0
2012-01-20 09:30:00,16.77,16.87,16.72,16.78,1966000.0,14.0304,14.1141,13.9886,14.0388,1966000.0
2012-01-20 10:00:00,16.77,16.81,16.73,16.73,730000.0,14.0304,14.0639,13.997,13.997,730000.0
2012-01-20 10:30:00,16.73,16.73,16.61,16.63,948000.0,13.997,13.997,13.8966,13.9133,948000.0
2012-01-20 11:00:00,16.63,16.68,16.61,16.66,568400.0,13.9133,13.9551,13.8966,13.9384,568400.0
2012-01-20 11:30:00,16.66,16.66,16.62,16.65,403600.0,13.9384,13.9384,13.9049,13.93,403600.0
2012-01-20 12:00:00,16.66,16.67,16.61,16.62,482400.0,13.9384,13.9468,13.8966,13.9049,482400.0
2012-01-20 12:30:00,16.62,16.64,16.62,16.63,395200.0,13.9049,13.9217,13.9049,13.9133,395200.0
2012-01-20 13:00:00,16.63,16.64,16.61,16.64,331200.0,13.9133,13.9217,13.8966,13.9217,331200.0
2012-01-20 13:30:00,16.64,16.66,16.62,16.62,389200.0,13.9217,13.9384,13.9049,13.9049,389200.0
2012-01-20 14:00:00,16.62,16.68,16.62,16.68,311600.0,13.9049,13.9551,13.9049,13.9551,311600.0
2012-01-20 14:30:00,16.68,16.68,16.63,16.65,471600.0,13.9551,13.9551,13.9133,13.93,471600.0
2012-01-20 15:00:00,16.65,16.66,16.64,16.65,596400.0,13.93,13.9384,13.9217,13.93,596400.0
2012-01-20 15:30:00,16.65,16.66,16.63,16.64,1643200.0,13.93,13.9384,13.9133,13.9217,1643200.0
2012-01-23 09:30:00,16.63,16.7,16.57,16.64,832400.0,13.9133,13.9719,13.8631,13.9217,832400.0
2012-01-23 10:00:00,16.65,16.66,16.59,16.6,910400.0,13.93,13.9384,13.8798,13.8882,910400.0
2012-01-23 10:30:00,16.6,16.65,16.6,16.63,580400.0,13.8882,13.93,13.8882,13.9133,580400.0
2012-01-23 11:00:00,16.63,16.65,16.6,16.63,422400.0,13.9133,13.93,13.8882,13.9133,422400.0
2012-01-23 11:30:00,16.63,16.64,16.54,16.59,624000.0,13.9133,13.9217,13.838,13.8798,624000.0
2012-01-23 12:00:00,16.59,16.6,16.55,16.59,302000.0,13.8798,13.8882,13.8464,13.8798,302000.0
2012-01-23 12:30:00,16.59,16.62,16.59,16.62,312800.0,13.8798,13.9049,13.8798,13.9049,312800.0
2012-01-23 13:00:00,16.62,16.63,16.6,16.62,302400.0,13.9049,13.9133,13.8882,13.9049,302400.0
2012-01-23 13:30:00,16.62,16.64,16.61,16.62,222400.0,13.9049,13.9217,13.8966,13.9049,222400.0
2012-01-23 14:00:00,16.62,16.62,16.61,16.62,291200.0,13.9049,13.9049,13.8966,13.9049,291200.0
2012-01-23 14:30:00,16.62,16.64,16.61,16.63,648400.0,13.9049,13.9217,13.8966,13.9133,648400.0
2012-01-23 15:00:00,16.64,16.67,16.63,16.66,492400.0,13.9217,13.9468,13.9133,13.9384,492400.0
2012-01-23 15:30:00,16.66,16.68,16.64,16.64,1050800.0,13.9384,13.9551,13.9217,13.9217,1050800.0
2012-01-24 09:30:00,16.59,16.71,16.57,16.67,534000.0,13.8798,13.9802,13.8631,13.9468,534000.0
2012-01-24 10:00:00,16.67,16.71,16.65,16.67,440400.0,13.9468,13.9802,13.93,13.9468,440400.0
2012-01-24 10:30:00,16.67,16.7,16.65,16.66,384000.0,13.9468,13.9719,13.93,13.9384,384000.0
2012-01-24 11:00:00,16.66,16.7,16.65,16.69,399200.0,13.9384,13.9719,13.93,13.9635,399200.0
2012-01-24 11:30:00,16.69,16.71,16.67,16.68,172000.0,13.9635,13.9802,13.9468,13.9551,172000.0
2012-01-24 12:00:00,16.68,16.7,16.68,16.7,167200.0,13.9551,13.9719,13.9551,13.9719,167200.0
2012-01-24 12:30:00,16.7,16.72,16.7,16.71,129600.0,13.9719,13.9886,13.9719,13.9802,129600.0
2012-01-24 13:00:00,16.71,16.71,16.68,16.7,203600.0,13.9802,13.9802,13.9551,13.9719,203600.0
2012-01-24 13:30:00,16.7,16.7,16.68,16.7,248800.0,13.9719,13.9719,13.9551,13.9719,248800.0
2012-01-24 14:00:00,16.7,16.73,16.7,16.73,288000.0,13.9719,13.997,13.9719,13.997,288000.0
2012-01-24 14:30:00,16.73,16.75,16.72,16.74,332800.0,13.997,14.0137,13.9886,14.0053,332800.0
2012-01-24 15:00:00,16.74,16.79,16.73,16.79,360000.0,14.0053,14.0471,13.997,14.0471,360000.0
2012-01-24 15:30:00,16.79,16.83,16.79,16.81,1683600.0,14.0471,14.0806,14.0471,14.0639,1683600.0
2012-01-25 09:30:00,16.79,16.82,16.72,16.72,712400.0,14.0471,14.0722,13.9886,13.9886,712400.0
2012-01-25 10:00:00,16.72,16.77,16.71,16.73,532400.0,13.9886,14.0304,13.9802,13.997,532400.0
2012-01-25 10:30:00,16.73,16.8,16.73,16.76,412000.0,13.997,14.0555,13.997,14.0221,412000.0
2012-01-25 11:00:00,16.76,16.78,16.75,16.76,441600.0,14.0221,14.0388,14.0137,14.0221,441600.0
2012-01-25 11:30:00,16.76,16.79,16.76,16.77,517600.0,14.0221,14.0471,14.0221,14.0304,517600.0
2012-01-25 12:00:00,16.77,16.8,16.75,16.78,317200.0,14.0304,14.0555,14.0137,14.0388,317200.0
2012-01-25 12:30:00,16.78,16.85,16.76,16.81,473200.0,14.0388,14.0973,14.0221,14.0639,473200.0
2012-01-25 13:00:00,16.81,16.91,16.81,16.9,664000.0,14.0639,14.1475,14.0639,14.1392,664000.0
2012-01-25 13:30:00,16.9,16.93,16.89,16.92,553200.0,14.1392,14.1643,14.1308,14.1559,553200.0
2012-01-25 14:00:00,16.92,16.93,16.87,16.91,532800.0,14.1559,14.1643,14.1141,14.1475,532800.0
2012-01-25 14:30:00,16.91,16.96,16.9,16.94,616800.0,14.1475,14.1894,14.1392,14.1726,616800.0
2012-01-25 15:00:00,16.94,16.98,16.93,16.98,869200.0,14.1726,14.2061,14.1643,14.2061,869200.0
2012-01-25 15:30:00,16.98,17.02,16.98,16.99,1328000.0,14.2061,14.2396,14.2061,14.2145,1328000.0
2012-01-26 09:30:00,16.99,17.11,16.99,17.09,650400.0,14.2145,14.3149,14.2145,14.2981,650400.0
2012-01-26 10:00:00,17.1,17.11,17.02,17.04,912000.0,14.3065,14.3149,14.2396,14.2563,912000.0
2012-01-26 10:30:00,17.04,17.08,17.02,17.02,584400.0,14.2563,14.2898,14.2396,14.2396,584400.0
2012-01-26 11:00:00,17.02,17.04,17.0,17.0,916000.0,14.2396,14.2563,14.2228,14.2228,916000.0
2012-01-26 11:30:00,17.0,17.01,16.95,16.95,401600.0,14.2228,14.2312,14.181,14.181,401600.0
2012-01-26 12:00:00,16.95,16.96,16.92,16.96,404000.0,14.181,14.1894,14.1559,14.1894,404000.0
2012-01-26 12:30:00,16.96,17.0,16.96,16.98,404800.0,14.1894,14.2228,14.1894,14.2061,404800.0
2012-01-26 13:00:00,16.98,17.0,16.97,16.99,456400.0,14.2061,14.2228,14.1977,14.2145,456400.0
2012-01-26 13:30:00,16.99,16.99,16.92,16.95,462000.0,14.2145,14.2145,14.1559,14.181,462000.0
2012-01-26 14:00:00,16.94,16.97,16.92,16.93,435600.0,14.1726,14.1977,14.1559,14.1643,435600.0
2012-01-26 14:30:00,16.93,16.94,16.92,16.93,534400.0,14.1643,14.1726,14.1559,14.1643,534400.0
2012-01-26 15:00:00,16.93,16.95,16.9,16.93,878000.0,14.1643,14.181,14.1392,14.1643,878000.0
2012-01-26 15:30:00,16.93,16.99,16.92,16.99,1628400.0,14.1643,14.2145,14.1559,14.2145,1628400.0
2012-01-27 09:30:00,16.86,16.97,16.83,16.86,901600.0,14.1057,14.1977,14.0806,14.1057,901600.0
2012-01-27 10:00:00,16.87,17.02,16.86,17.0,588800.0,14.1141,14.2396,14.1057,14.2228,588800.0
2012-01-27 10:30:00,17.0,17.02,16.92,16.94,448000.0,14.2228,14.2396,14.1559,14.1726,448000.0
2012-01-27 11:00:00,16.94,16.95,16.91,16.92,582800.0,14.1726,14.181,14.1475,14.1559,582800.0
2012-01-27 11:30:00,16.92,16.93,16.86,16.86,355200.0,14.1559,14.1643,14.1057,14.1057,355200.0
2012-01-27 12:00:00,16.87,16.89,16.85,16.88,263200.0,14.1141,14.1308,14.0973,14.1224,263200.0
2012-01-27 12:30:00,16.88,16.9,16.86,16.88,265600.0,14.1224,14.1392,14.1057,14.1224,265600.0
2012-01-27 13:00:00,16.88,16.91,16.87,16.88,438000.0,14.1224,14.1475,14.1141,14.1224,438000.0
2012-01-27 13:30:00,16.88,16.89,16.86,16.88,386000.0,14.1224,14.1308,14.1057,14.1224,386000.0
2012-01-27 14:00:00,16.88,16.89,16.85,16.86,423600.0,14.1224,14.1308,14.0973,14.1057,423600.0
2012-01-27 14:30:00,16.86,16.89,16.85,16.86,536000.0,14.1057,14.1308,14.0973,14.1057,536000.0
2012-01-27 15:00:00,16.86,16.88,16.86,16.87,700400.0,14.1057,14.1224,14.1057,14.1141,700400.0
2012-01-27 15:30:00,16.86,16.9,16.85,16.85,1427200.0,14.1057,14.1392,14.0973,14.0973,1427200.0
2012-01-30 09:30:00,16.96,16.99,16.77,16.77,699600.0,14.1894,14.2145,14.0304,14.0304,699600.0
2012-01-30 10:00:00,16.77,16.8,16.7,16.76,634000.0,14.0304,14.0555,13.9719,14.0221,634000.0
2012-01-30 10:30:00,16.75,16.8,16.75,16.8,368400.0,14.0137,14.0555,14.0137,14.0555,368400.0
2012-01-30 11:00:00,16.8,16.88,16.8,16.86,422400.0,14.0555,14.1224,14.0555,14.1057,422400.0
2012-01-30 11:30:00,16.86,16.86,16.8,16.83,340800.0,14.1057,14.1057,14.0555,14.0806,340800.0
2012-01-30 12:00:00,16.84,16.85,16.79,16.84,232400.0,14.089,14.0973,14.0471,14.089,232400.0
2012-01-30 12:30:00,16.83,16.84,16.81,16.81,123600.0,14.0806,14.089,14.0639,14.0639,123600.0
2012-01-30 13:00:00,16.81,16.82,16.79,16.82,174400.0,14.0639,14.0722,14.0471,14.0722,174400.0
2012-01-30 13:30:00,16.82,16.89,16.82,16.88,274400.0,14.0722,14.1308,14.0722,14.1224,274400.0
2012-01-30 14:00:00,16.88,16.88,16.84,16.86,230800.0,14.1224,14.1224,14.089,14.1057,230800.0
2012-01-30 14:30:00,16.86,16.86,16.82,16.83,229200.0,14.1057,14.1057,14.0722,14.0806,229200.0
2012-01-30 15:00:00,16.83,16.85,16.82,16.84,254000.0,14.0806,14.0973,14.0722,14.089,254000.0
2012-01-30 15:30:00,16.85,16.86,16.81,16.86,621600.0,14.0973,14.1057,14.0639,14.1057,621600.0
2012-01-31 09:30:00,16.91,16.99,16.86,16.96,684400.0,14.1475,14.2145,14.1057,14.1894,684400.0
2012-01-31 10:00:00,16.96,16.98,16.82,16.92,652800.0,14.1894,14.2061,14.0722,14.1559,652800.0
2012-01-31 10:30:00,16.92,16.93,16.85,16.87,525200.0,14.1559,14.1643,14.0973,14.1141,525200.0
2012-01-31 11:00:00,16.87,16.91,16.86,16.88,368800.0,14.1141,14.1475,14.1057,14.1224,368800.0
2012-01-31 11:30:00,16.88,16.92,16.87,16.9,382000.0,14.1224,14.1559,14.1141,14.1392,382000.0
2012-01-31 12:00:00,16.9,16.9,16.88,16.9,411600.0,14.1392,14.1392,14.1224,14.1392,411600.0
2012-01-31 12:30:00,16.89,16.9,16.86,16.87,261600.0,14.1308,14.1392,14.1057,14.1141,261600.0
2012-01-31 13:00:00,16.87,16.92,16.86,16.91,246400.0,14.1141,14.1559,14.1057,14.1475,246400.0
2012-01-31 13:30:00,16.91,16.93,16.9,16.92,326400.0,14.1475,14.1643,14.1392,14.1559,326400.0
2012-01-31 14:00:00,16.92,17.01,16.91,17.0,573200.0,14.1559,14.2312,14.1475,14.2228,573200.0
2012-01-31 14:30:00,17.0,17.04,17.0,17.03,458400.0,14.2228,14.2563,14.2228,14.2479,458400.0
2012-01-31 15:00:00,17.03,17.03,16.98,17.01,886400.0,14.2479,14.2479,14.2061,14.2312,886400.0
2012-01-31 15:30:00,17.01,17.05,16.98,17.03,1448800.0,14.2312,14.2647,14.2061,14.2479,1448800.0
2012-02-01 09:30:00,17.07,17.22,17.07,17.17,1018000.0,14.2814,14.4069,14.2814,14.3651,1018000.0
2012-02-01 10:00:00,17.16,17.17,17.1,17.1,811200.0,14.3567,14.3651,14.3065,14.3065,811200.0
2012-02-01 10:30:00,17.1,17.17,17.1,17.16,346400.0,14.3065,14.3651,14.3065,14.3567,346400.0
2012-02-01 11:00:00,17.17,17.17,17.13,17.14,514000.0,14.3651,14.3651,14.3316,14.34,514000.0
2012-02-01 11:30:00,17.14,17.19,17.13,17.19,762400.0,14.34,14.3818,14.3316,14.3818,762400.0
2012-02-01 12:00:00,17.19,17.24,17.19,17.24,476000.0,14.3818,14.4236,14.3818,14.4236,476000.0
2012-02-01 12:30:00,17.24,17.25,17.2,17.23,375600.0,14.4236,14.432,14.3902,14.4153,375600.0
2012-02-01 13:00:00,17.23,17.25,17.22,17.25,498800.0,14.4153,14.432,14.4069,14.432,498800.0
2012-02-01 13:30:00,17.25,17.25,17.18,17.19,834400.0,14.432,14.432,14.3734,14.3818,834400.0
2012-02-01 14:00:00,17.2,17.2,17.15,17.19,510400.0,14.3902,14.3902,14.3483,14.3818,510400.0
2012-02-01 14:30:00,17.19,17.21,17.17,17.17,543200.0,14.3818,14.3985,14.3651,14.3651,543200.0
2012-02-01 15:00:00,17.17,17.18,17.1,17.1,771200.0,14.3651,14.3734,14.3065,14.3065,771200.0
2012-02-01 15:30:00,17.1,17.13,17.05,17.08,1874400.0,14.3065,14.3316,14.2647,14.2898,1874400.0
2012-02-02 09:30:00,17.12,17.24,17.08,17.11,1052400.0,14.3232,14.4236,14.2898,14.3149,1052400.0
2012-02-02 10:00:00,17.11,17.14,17.04,17.11,1451200.0,14.3149,14.34,14.2563,14.3149,1451200.0
2012-02-02 10:30:00,17.11,17.12,17.08,17.09,586800.0,14.3149,14.3232,14.2898,14.2981,586800.0
2012-02-02 11:00:00,17.09,17.11,17.06,17.1,534000.0,14.2981,14.3149,14.273,14.3065,534000.0
2012-02-02 11:30:00,17.1,17.1,17.03,17.05,477200.0,14.3065,14.3065,14.2479,14.2647,477200.0
2012-02-02 12:00:00,17.05,17.05,16.99,17.02,442000.0,14.2647,14.2647,14.2145,14.2396,442000.0
2012-02-02 12:30:00,17.02,17.03,17.0,17.03,312800.0,14.2396,14.2479,14.2228,14.2479,312800.0
2012-02-02 13:00:00,17.03,17.04,17.01,17.02,362000.0,14.2479,14.2563,14.2312,14.2396,362000.0
2012-02-02 13:30:00,17.02,17.06,17.01,17.04,497600.0,14.2396,14.273,14.2312,14.2563,497600.0
2012-02-02 14:00:00,17.04,17.05,17.02,17.02,563200.0,14.2563,14.2647,14.2396,14.2396,563200.0
2012-02-02 14:30:00,17.02,17.04,17.01,17.03,834000.0,14.2396,14.2563,14.2312,14.2479,834000.0
2012-02-02 15:00:00,17.03,17.03,17.01,17.02,1007200.0,14.2479,14.2479,14.2312,14.2396,1007200.0
2012-02-02 15:30:00,17.02,17.06,17.02,17.02,2771200.0,14.2396,14.273,14.2396,14.2396,2771200.0
2012-02-03 09:30:00,17.26,17.3,17.14,17.26,710200.0,14.4404,14.4738,14.34,14.4404,710200.0
2012-02-03 10:00:00,17.27,17.33,17.25,17.31,549000.0,14.4487,14.4989,14.432,14.4822,549000.0
2012-02-03 10:30:00,17.32,17.34,17.31,17.32,460800.0,14.4906,14.5073,14.4822,14.4906,460800.0
2012-02-03 11:00:00,17.32,17.32,17.25,17.25,378800.0,14.4906,14.4906,14.432,14.432,378800.0
2012-02-03 11:30:00,17.26,17.28,17.25,17.28,336600.0,14.4404,14.4571,14.432,14.4571,336600.0
2012-02-03 12:00:00,17.28,17.29,17.25,17.26,281200.0,14.4571,14.4655,14.432,14.4404,281200.0
2012-02-03 12:30:00,17.25,17.3,17.25,17.3,288600.0,14.432,14.4738,14.432,14.4738,288600.0
2012-02-03 13:00:00,17.3,17.31,17.29,17.31,238000.0,14.4738,14.4822,14.4655,14.4822,238000.0
2012-02-03 13:30:00,17.31,17.31,17.25,17.28,245800.0,14.4822,14.4822,14.432,14.4571,245800.0
2012-02-03 14:00:00,17.28,17.28,17.26,17.27,283400.0,14.4571,14.4571,14.4404,14.4487,283400.0
2012-02-03 14:30:00,17.27,17.27,17.25,17.26,441400.0,14.4487,14.4487,14.432,14.4404,441400.0
2012-02-03 15:00:00,17.26,17.27,17.25,17.25,448800.0,14.4404,14.4487,14.432,14.432,448800.0
2012-02-03 15:30:00,17.26,17.27,17.25,17.25,1242400.0,14.4404,14.4487,14.432,14.432,1242400.0
2012-02-06 09:30:00,17.18,17.3,17.13,17.25,661800.0,14.3734,14.4738,14.3316,14.432,661800.0
2012-02-06 10:00:00,17.25,17.27,17.21,17.22,454800.0,14.432,14.4487,14.3985,14.4069,454800.0
2012-02-06 10:30:00,17.21,17.22,17.17,17.22,453400.0,14.3985,14.4069,14.3651,14.4069,453400.0
2012-02-06 11:00:00,17.22,17.28,17.21,17.24,360600.0,14.4069,14.4571,14.3985,14.4236,360600.0
2012-02-06 11:30:00,17.24,17.28,17.23,17.25,439400.0,14.4236,14.4571,14.4153,14.432,439400.0
2012-02-06 12:00:00,17.25,17.26,17.24,17.25,267600.0,14.432,14.4404,14.4236,14.432,267600.0
2012-02-06 12:30:00,17.24,17.28,17.24,17.25,381000.0,14.4236,14.4571,14.4236,14.432,381000.0
2012-02-06 13:00:00,17.25,17.25,17.22,17.24,350000.0,14.432,14.432,14.4069,14.4236,350000.0
2012-02-06 13:30:00,17.24,17.25,17.22,17.23,305400.0,14.4236,14.432,14.4069,14.4153,305400.0
2012-02-06 14:00:00,17.23,17.23,17.15,17.16,420000.0,14.4153,14.4153,14.3483,14.3567,420000.0
2012-02-06 14:30:00,17.15,17.17,17.15,17.16,277600.0,14.3483,14.3651,14.3483,14.3567,277600.0
2012-02-06 15:00:00,17.15,17.16,17.13,17.15,618000.0,14.3483,14.3567,14.3316,14.3483,618000.0
2012-02-06 15:30:00,17.15,17.16,17.13,17.16,1288200.0,14.3483,14.3567,14.3316,14.3567,1288200.0
2012-02-07 09:30:00,17.07,17.14,17.03,17.13,940600.0,14.3206,14.3793,14.2871,14.371,940600.0
2012-02-07 10:00:00,17.13,17.2,17.11,17.2,396000.0,14.371,14.4297,14.3542,14.4297,396000.0
2012-02-07 10:30:00,17.2,17.25,17.2,17.24,297400.0,14.4297,14.4716,14.4297,14.4632,297400.0
2012-02-07 11:00:00,17.24,17.28,17.23,17.28,374800.0,14.4632,14.4968,14.4548,14.4968,374800.0
2012-02-07 11:30:00,17.28,17.31,17.27,17.31,310000.0,14.4968,14.522,14.4884,14.522,310000.0
2012-02-07 12:00:00,17.31,17.31,17.25,17.28,338400.0,14.522,14.522,14.4716,14.4968,338400.0
2012-02-07 12:30:00,17.28,17.3,17.25,17.25,365200.0,14.4968,14.5136,14.4716,14.4716,365200.0
2012-02-07 13:00:00,17.25,17.29,17.25,17.28,550000.0,14.4716,14.5052,14.4716,14.4968,550000.0
2012-02-07 13:30:00,17.28,17.29,17.25,17.26,450000.0,14.4968,14.5052,14.4716,14.48,450000.0
2012-02-07 14:00:00,17.26,17.28,17.25,17.27,496400.0,14.48,14.4968,14.4716,14.4884,496400.0
2012-02-07 14:30:00,17.27,17.28,17.25,17.25,689600.0,14.4884,14.4968,14.4716,14.4716,689600.0
2012-02-07 15:00:00,17.25,17.3,17.25,17.3,699800.0,14.4716,14.5136,14.4716,14.5136,699800.0
2012-02-07 15:30:00,17.3,17.34,17.29,17.31,2012400.0,14.5136,14.5471,14.5052,14.522,2012400.0
2012-02-08 09:30:00,17.34,17.47,17.3,17.36,992600.0,14.5471,14.6562,14.5136,14.5639,992600.0
2012-02-08 10:00:00,17.36,17.39,17.25,17.3,644400.0,14.5639,14.5891,14.4716,14.5136,644400.0
2012-02-08 10:30:00,17.3,17.3,17.14,17.14,666800.0,14.5136,14.5136,14.3793,14.3793,666800.0
2012-02-08 11:00:00,17.14,17.16,17.09,17.14,1019000.0,14.3793,14.3961,14.3374,14.3793,1019000.0
2012-02-08 11:30:00,17.14,17.15,17.12,17.13,443400.0,14.3793,14.3877,14.3626,14.371,443400.0
2012-02-08 12:00:00,17.14,17.15,17.1,17.14,326200.0,14.3793,14.3877,14.3458,14.3793,326200.0
2012-02-08 12:30:00,17.15,17.15,17.13,17.14,392000.0,14.3877,14.3877,14.371,14.3793,392000.0
2012-02-08 13:00:00,17.14,17.15,17.1,17.1,628600.0,14.3793,14.3877,14.3458,14.3458,628600.0
2012-02-08 13:30:00,17.1,17.13,17.1,17.11,524400.0,14.3458,14.371,14.3458,14.3542,524400.0
2012-02-08 14:00:00,17.11,17.14,17.11,17.13,590400.0,14.3542,14.3793,14.3542,14.371,590400.0
2012-02-08 14:30:00,17.13,17.18,17.13,17.17,524400.0,14.371,14.4129,14.371,14.4045,524400.0
2012-02-08 15:00:00,17.17,17.21,17.14,17.2,660600.0,14.4045,14.4381,14.3793,14.4297,660600.0
2012-02-08 15:30:00,17.2,17.22,17.18,17.21,1100200.0,14.4297,14.4465,14.4129,14.4381,1100200.0
2012-02-09 09:30:00,17.25,17.3,17.21,17.27,647600.0,14.4716,14.5136,14.4381,14.4884,647600.0
2012-02-09 10:00:00,17.27,17.28,17.21,17.24,384600.0,14.4884,14.4968,14.4381,14.4632,384600.0
2012-02-09 10:30:00,17.24,17.27,17.18,17.24,354200.0,14.4632,14.4884,14.4129,14.4632,354200.0
2012-02-09 11:00:00,17.24,17.24,17.18,17.22,301600.0,14.4632,14.4632,14.4129,14.4465,301600.0
2012-02-09 11:30:00,17.22,17.25,17.16,17.25,208200.0,14.4465,14.4716,14.3961,14.4716,208200.0
2012-02-09 12:00:00,17.25,17.28,17.25,17.27,239200.0,14.4716,14.4968,14.4716,14.4884,239200.0
2012-02-09 12:30:00,17.26,17.28,17.25,17.27,253400.0,14.48,14.4968,14.4716,14.4884,253400.0
2012-02-09 13:00:00,17.27,17.27,17.24,17.25,379000.0,14.4884,14.4884,14.4632,14.4716,379000.0
2012-02-09 13:30:00,17.25,17.26,17.24,17.25,250200.0,14.4716,14.48,14.4632,14.4716,250200.0
2012-02-09 14:00:00,17.25,17.27,17.25,17.26,283000.0,14.4716,14.4884,14.4716,14.48,283000.0
2012-02-09 14:30:00,17.27,17.3,17.25,17.26,295000.0,14.4884,14.5136,14.4716,14.48,295000.0
2012-02-09 15:00:00,17.27,17.29,17.25,17.29,408600.0,14.4884,14.5052,14.4716,14.5052,408600.0
2012-02-09 15:30:00,17.29,17.29,17.25,17.28,1024000.0,14.5052,14.5052,14.4716,14.4968,1024000.0
2012-02-10 09:30:00,17.13,17.14,17.03,17.12,781600.0,14.371,14.3793,14.2871,14.3626,781600.0
2012-02-10 10:00:00,17.11,17.17,17.08,17.16,386400.0,14.3542,14.4045,14.329,14.3961,386400.0
2012-02-10 10:30:00,17.16,17.16,17.13,17.15,249000.0,14.3961,14.3961,14.371,14.3877,249000.0
2012-02-10 11:00:00,17.16,17.18,17.14,17.15,260200.0,14.3961,14.4129,14.3793,14.3877,260200.0
2012-02-10 11:30:00,17.14,17.16,17.13,17.14,190200.0,14.3793,14.3961,14.371,14.3793,190200.0
2012-02-10 12:00:00,17.14,17.15,17.13,17.15,83600.0,14.3793,14.3877,14.371,14.3877,83600.0
2012-02-10 12:30:00,17.15,17.17,17.15,17.17,127000.0,14.3877,14.4045,14.3877,14.4045,127000.0
2012-02-10 13:00:00,17.17,17.17,17.14,17.14,186800.0,14.4045,14.4045,14.3793,14.3793,186800.0
2012-02-10 13:30:00,17.14,17.14,17.09,17.11,236400.0,14.3793,14.3793,14.3374,14.3542,236400.0
2012-02-10 14:00:00,17.11,17.14,17.11,17.14,136400.0,14.3542,14.3793,14.3542,14.3793,136400.0
2012-02-10 14:30:00,17.14,17.14,17.11,17.11,182000.0,14.3793,14.3793,14.3542,14.3542,182000.0
2012-02-10 15:00:00,17.11,17.14,17.09,17.14,302400.0,14.3542,14.3793,14.3374,14.3793,302400.0
2012-02-10 15:30:00,17.14,17.18,17.13,17.18,730000.0,14.3793,14.4129,14.371,14.4129,730000.0
2012-02-13 09:30:00,17.22,17.26,17.06,17.07,561200.0,14.4465,14.48,14.3122,14.3206,561200.0
2012-02-13 10:00:00,17.07,17.15,17.06,17.14,489600.0,14.3206,14.3877,14.3122,14.3793,489600.0
2012-02-13 10:30:00,17.14,17.16,17.1,17.16,242800.0,14.3793,14.3961,14.3458,14.3961,242800.0
2012-02-13 11:00:00,17.16,17.2,17.15,17.18,336200.0,14.3961,14.4297,14.3877,14.4129,336200.0
2012-02-13 11:30:00,17.18,17.22,17.16,17.16,159600.0,14.4129,14.4465,14.3961,14.3961,159600.0
2012-02-13 12:00:00,17.16,17.16,17.11,17.13,189800.0,14.3961,14.3961,14.3542,14.371,189800.0
2012-02-13 12:30:00,17.13,17.2,17.11,17.2,476800.0,14.371,14.4297,14.3542,14.4297,476800.0
2012-02-13 13:00:00,17.2,17.27,17.2,17.26,384600.0,14.4297,14.4884,14.4297,14.48,384600.0
2012-02-13 13:30:00,17.26,17.29,17.24,17.24,298600.0,14.48,14.5052,14.4632,14.4632,298600.0
2012-02-13 14:00:00,17.25,17.27,17.23,17.23,167600.0,14.4716,14.4884,14.4548,14.4548,167600.0
2012-02-13 14:30:00,17.23,17.24,17.2,17.2,248400.0,14.4548,14.4632,14.4297,14.4297,248400.0
2012-02-13 15:00:00,17.2,17.21,17.18,17.18,283600.0,14.4297,14.4381,14.4129,14.4129,283600.0
2012-02-13 15:30:00,17.18,17.21,17.18,17.2,476600.0,14.4129,14.4381,14.4129,14.4297,476600.0
2012-02-14 09:30:00,17.11,17.25,17.11,17.18,367800.0,14.3542,14.4716,14.3542,14.4129,367800.0
2012-02-14 10:00:00,17.19,17.22,17.16,17.21,226200.0,14.4213,14.4465,14.3961,14.4381,226200.0
2012-02-14 10:30:00,17.21,17.22,17.17,17.22,244800.0,14.4381,14.4465,14.4045,14.4465,244800.0
2012-02-14 11:00:00,17.21,17.24,17.21,17.23,152600.0,14.4381,14.4632,14.4381,14.4548,152600.0
2012-02-14 11:30:00,17.24,17.25,17.2,17.21,373800.0,14.4632,14.4716,14.4297,14.4381,373800.0
2012-02-14 12:00:00,17.21,17.25,17.21,17.23,343600.0,14.4381,14.4716,14.4381,14.4548,343600.0
2012-02-14 12:30:00,17.23,17.24,17.2,17.21,254800.0,14.4548,14.4632,14.4297,14.4381,254800.0
2012-02-14 13:00:00,17.21,17.23,17.21,17.22,258200.0,14.4381,14.4548,14.4381,14.4465,258200.0
2012-02-14 13:30:00,17.23,17.24,17.22,17.23,232800.0,14.4548,14.4632,14.4465,14.4548,232800.0
2012-02-14 14:00:00,17.23,17.23,17.18,17.18,320600.0,14.4548,14.4548,14.4129,14.4129,320600.0
2012-02-14 14:30:00,17.18,17.18,17.14,17.17,205400.0,14.4129,14.4129,14.3793,14.4045,205400.0
2012-02-14 15:00:00,17.18,17.2,17.13,17.13,359000.0,14.4129,14.4297,14.371,14.371,359000.0
2012-02-14 15:30:00,17.13,17.24,17.12,17.23,899200.0,14.371,14.4632,14.3626,14.4548,899200.0
2012-02-15 09:30:00,17.33,17.36,17.26,17.27,513400.0,14.5387,14.5639,14.48,14.4884,513400.0
2012-02-15 10:00:00,17.28,17.29,17.21,17.28,305400.0,14.4968,14.5052,14.4381,14.4968,305400.0
2012-02-15 10:30:00,17.28,17.29,17.24,17.25,218600.0,14.4968,14.5052,14.4632,14.4716,218600.0
2012-02-15 11:00:00,17.25,17.28,17.24,17.25,875600.0,14.4716,14.4968,14.4632,14.4716,875600.0
2012-02-15 11:30:00,17.25,17.27,17.24,17.25,340800.0,14.4716,14.4884,14.4632,14.4716,340800.0
2012-02-15 12:00:00,17.25,17.25,17.21,17.22,241400.0,14.4716,14.4716,14.4381,14.4465,241400.0
2012-02-15 12:30:00,17.21,17.25,17.16,17.16,403200.0,14.4381,14.4716,14.3961,14.3961,403200.0
2012-02-15 13:00:00,17.16,17.2,17.13,17.19,289000.0,14.3961,14.4297,14.371,14.4213,289000.0
2012-02-15 13:30:00,17.18,17.19,17.14,17.15,206400.0,14.4129,14.4213,14.3793,14.3877,206400.0
2012-02-15 14:00:00,17.16,17.16,17.07,17.09,450200.0,14.3961,14.3961,14.3206,14.3374,450200.0
2012-02-15 14:30:00,17.09,17.11,17.04,17.04,557600.0,14.3374,14.3542,14.2955,14.2955,557600.0
2012-02-15 15:00:00,17.04,17.05,17.0,17.0,792600.0,14.2955,14.3038,14.2619,14.2619,792600.0
2012-02-15 15:30:00,17.0,17.05,17.0,17.02,1062800.0,14.2619,14.3038,14.2619,14.2787,1062800.0
2012-02-16 09:30:00,17.07,17.23,17.06,17.21,670600.0,14.3206,14.4548,14.3122,14.4381,670600.0
2012-02-16 10:00:00,17.21,17.21,17.11,17.16,464200.0,14.4381,14.4381,14.3542,14.3961,464200.0
2012-02-16 10:30:00,17.16,17.18,17.11,17.11,551200.0,14.3961,14.4129,14.3542,14.3542,551200.0
2012-02-16 11:00:00,17.11,17.15,17.09,17.14,591600.0,14.3542,14.3877,14.3374,14.3793,591600.0
2012-02-16 11:30:00,17.14,17.15,17.11,17.13,483000.0,14.3793,14.3877,14.3542,14.371,483000.0
2012-02-16 12:00:00,17.13,17.14,17.1,17.11,438800.0,14.371,14.3793,14.3458,14.3542,438800.0
2012-02-16 12:30:00,17.11,17.14,17.09,17.13,209000.0,14.3542,14.3793,14.3374,14.371,209000.0
2012-02-16 13:00:00,17.13,17.13,17.11,17.13,383200.0,14.371,14.371,14.3542,14.371,383200.0
2012-02-16 13:30:00,17.12,17.13,17.09,17.11,453000.0,14.3626,14.371,14.3374,14.3542,453000.0
2012-02-16 14:00:00,17.11,17.15,17.09,17.13,488600.0,14.3542,14.3877,14.3374,14.371,488600.0
2012-02-16 14:30:00,17.13,17.13,17.11,17.12,285800.0,14.371,14.371,14.3542,14.3626,285800.0
2012-02-16 15:00:00,17.12,17.13,17.11,17.11,414400.0,14.3626,14.371,14.3542,14.3542,414400.0
2012-02-16 15:30:00,17.11,17.13,17.11,17.11,1335800.0,14.3542,14.371,14.3542,14.3542,1335800.0
2012-02-17 09:30:00,17.18,17.4,17.16,17.25,2588400.0,14.4129,14.5975,14.3961,14.4716,2588400.0
2012-02-17 10:00:00,17.25,17.36,17.23,17.36,741200.0,14.4716,14.5639,14.4548,14.5639,741200.0
2012-02-17 10:30:00,17.36,17.45,17.36,17.43,958600.0,14.5639,14.6394,14.5639,14.6226,958600.0
2012-02-17 11:00:00,17.43,17.43,17.36,17.38,352800.0,14.6226,14.6226,14.5639,14.5807,352800.0
2012-02-17 11:30:00,17.38,17.41,17.36,17.4,318600.0,14.5807,14.6059,14.5639,14.5975,318600.0
2012-02-17 12:00:00,17.4,17.43,17.39,17.42,319800.0,14.5975,14.6226,14.5891,14.6142,319800.0
2012-02-17 12:30:00,17.42,17.46,17.42,17.44,329000.0,14.6142,14.6478,14.6142,14.631,329000.0
2012-02-17 13:00:00,17.44,17.44,17.39,17.4,305200.0,14.631,14.631,14.5891,14.5975,305200.0
2012-02-17 13:30:00,17.4,17.5,17.38,17.44,764600.0,14.5975,14.6814,14.5807,14.631,764600.0
2012-02-17 14:00:00,17.44,17.48,17.44,17.47,257800.0,14.631,14.6646,14.631,14.6562,257800.0
2012-02-17 14:30:00,17.47,17.49,17.47,17.48,366000.0,14.6562,14.673,14.6562,14.6646,366000.0
2012-02-17 15:00:00,17.48,17.52,17.48,17.51,524200.0,14.6646,14.6981,14.6646,14.6898,524200.0
2012-02-17 15:30:00,17.52,17.52,17.43,17.44,1117600.0,14.6981,14.6981,14.6226,14.631,1117600.0
2012-02-21 09:30:00,17.48,17.5,17.43,17.48,678200.0,14.6646,14.6814,14.6226,14.6646,678200.0
2012-02-21 10:00:00,17.48,17.49,17.45,17.47,420800.0,14.6646,14.673,14.6394,14.6562,420800.0
2012-02-21 10:30:00,17.47,17.5,17.47,17.48,349200.0,14.6562,14.6814,14.6562,14.6646,349200.0
2012-02-21 11:00:00,17.48,17.58,17.48,17.58,728600.0,14.6646,14.7485,14.6646,14.7485,728600.0
2012-02-21 11:30:00,17.57,17.59,17.55,17.57,458600.0,14.7401,14.7569,14.7233,14.7401,458600.0
2012-02-21 12:00:00,17.57,17.61,17.55,17.55,407800.0,14.7401,14.7736,14.7233,14.7233,407800.0
2012-02-21 12:30:00,17.55,17.59,17.53,17.58,416200.0,14.7233,14.7569,14.7065,14.7485,416200.0
2012-02-21 13:00:00,17.58,17.6,17.52,17.54,426600.0,14.7485,14.7653,14.6981,14.7149,426600.0
2012-02-21 13:30:00,17.53,17.57,17.47,17.5,655400.0,14.7065,14.7401,14.6562,14.6814,655400.0
2012-02-21 14:00:00,17.5,17.5,17.46,17.49,547200.0,14.6814,14.6814,14.6478,14.673,547200.0
2012-02-21 14:30:00,17.49,17.56,17.49,17.53,955800.0,14.673,14.7317,14.673,14.7065,955800.0
2012-02-21 15:00:00,17.53,17.57,17.51,17.56,1044200.0,14.7065,14.7401,14.6898,14.7317,1044200.0
2012-02-21 15:30:00,17.56,17.65,17.54,17.63,3029600.0,14.7317,14.8072,14.7149,14.7904,3029600.0
2012-02-22 09:30:00,17.7,17.78,17.35,17.38,2299600.0,14.8491,14.9163,14.5555,14.5807,2299600.0
2012-02-22 10:00:00,17.38,17.43,17.25,17.3,2237400.0,14.5807,14.6226,14.4716,14.5136,2237400.0
2012-02-22 10:30:00,17.3,17.32,17.25,17.28,1139200.0,14.5136,14.5304,14.4716,14.4968,1139200.0
2012-02-22 11:00:00,17.28,17.46,17.25,17.39,1302800.0,14.4968,14.6478,14.4716,14.5891,1302800.0
2012-02-22 11:30:00,17.39,17.4,17.31,17.31,631600.0,14.5891,14.5975,14.522,14.522,631600.0
2012-02-22 12:00:00,17.31,17.37,17.28,17.36,653400.0,14.522,14.5723,14.4968,14.5639,653400.0
2012-02-22 12:30:00,17.36,17.43,17.35,17.43,658600.0,14.5639,14.6226,14.5555,14.6226,658600.0
2012-02-22 13:00:00,17.43,17.46,17.38,17.46,502800.0,14.6226,14.6478,14.5807,14.6478,502800.0
2012-02-22 13:30:00,17.46,17.58,17.46,17.57,757200.0,14.6478,14.7485,14.6478,14.7401,757200.0
2012-02-22 14:00:00,17.57,17.63,17.55,17.55,577200.0,14.7401,14.7904,14.7233,14.7233,577200.0
2012-02-22 14:30:00,17.55,17.59,17.53,17.55,865200.0,14.7233,14.7569,14.7065,14.7233,865200.0
2012-02-22 15:00:00,17.55,17.64,17.54,17.63,886800.0,14.7233,14.7988,14.7149,14.7904,886800.0
2012-02-22 15:30:00,17.64,17.64,17.55,17.57,1599200.0,14.7988,14.7988,14.7233,14.7401,1599200.0
2012-02-23 09:30:00,17.6,17.94,17.53,17.93,1751000.0,14.7653,15.0505,14.7065,15.0421,1751000.0
2012-02-23 10:00:00,17.92,18.03,17.88,18.0,1235800.0,15.0337,15.126,15.0002,15.1008,1235800.0
2012-02-23 10:30:00,18.0,18.09,17.98,18.07,1464600.0,15.1008,15.1763,15.0841,15.1596,1464600.0
2012-02-23 11:00:00,18.07,18.17,18.05,18.13,812200.0,15.1596,15.2434,15.1428,15.2099,812200.0
2012-02-23 11:30:00,18.13,18.13,18.06,18.11,1579400.0,15.2099,15.2099,15.1512,15.1931,1579400.0
2012-02-23 12:00:00,18.11,18.13,18.06,18.08,463200.0,15.1931,15.2099,15.1512,15.1679,463200.0
2012-02-23 12:30:00,18.08,18.14,18.07,18.14,532400.0,15.1679,15.2183,15.1596,15.2183,532400.0
2012-02-23 13:00:00,18.14,18.16,18.09,18.11,421000.0,15.2183,15.2351,15.1763,15.1931,421000.0
2012-02-23 13:30:00,18.11,18.11,17.98,17.99,956800.0,15.1931,15.1931,15.0841,15.0924,956800.0
2012-02-23 14:00:00,17.99,18.0,17.99,18.0,683200.0,15.0924,15.1008,15.0924,15.1008,683200.0
2012-02-23 14:30:00,18.0,18.03,17.99,18.0,1019800.0,15.1008,15.126,15.0924,15.1008,1019800.0
2012-02-23 15:00:00,18.0,18.04,17.99,18.01,990600.0,15.1008,15.1344,15.0924,15.1092,990600.0
2012-02-23 15:30:00,18.02,18.02,17.96,17.97,1692400.0,15.1176,15.1176,15.0673,15.0757,1692400.0
2012-02-24 09:30:00,17.96,18.04,17.88,17.94,575800.0,15.0673,15.1344,15.0002,15.0505,575800.0
2012-02-24 10:00:00,17.95,18.01,17.95,18.0,471600.0,15.0589,15.1092,15.0589,15.1008,471600.0
2012-02-24 10:30:00,18.0,18.02,17.98,18.0,485600.0,15.1008,15.1176,15.0841,15.1008,485600.0
2012-02-24 11:00:00,18.0,18.03,17.99,18.02,481000.0,15.1008,15.126,15.0924,15.1176,481000.0
2012-02-24 11:30:00,18.02,18.03,17.99,18.0,403000.0,15.1176,15.126,15.0924,15.1008,403000.0
2012-02-24 12:00:00,18.0,18.02,18.0,18.0,274800.0,15.1008,15.1176,15.1008,15.1008,274800.0
2012-02-24 12:30:00,18.0,18.01,17.98,17.98,234200.0,15.1008,15.1092,15.0841,15.0841,234200.0
2012-02-24 13:00:00,17.98,18.01,17.98,18.0,407200.0,15.0841,15.1092,15.0841,15.1008,407200.0
2012-02-24 13:30:00,18.0,18.04,17.99,18.03,360000.0,15.1008,15.1344,15.0924,15.126,360000.0
2012-02-24 14:00:00,18.03,18.05,18.0,18.0,515200.0,15.126,15.1428,15.1008,15.1008,515200.0
2012-02-24 14:30:00,18.0,18.0,17.97,17.98,447000.0,15.1008,15.1008,15.0757,15.0841,447000.0
2012-02-24 15:00:00,17.98,18.02,17.98,17.99,652200.0,15.0841,15.1176,15.0841,15.0924,652200.0
2012-02-24 15:30:00,18.0,18.01,17.98,17.99,961000.0,15.1008,15.1092,15.0841,15.0924,961000.0
2012-02-27 09:30:00,17.93,18.23,17.91,18.2,1402400.0,15.0421,15.2938,15.0253,15.2686,1402400.0
2012-02-27 10:00:00,18.2,18.2,18.12,18.14,543600.0,15.2686,15.2686,15.2015,15.2183,543600.0
2012-02-27 10:30:00,18.14,18.18,18.13,18.16,493800.0,15.2183,15.2518,15.2099,15.2351,493800.0
2012-02-27 11:00:00,18.16,18.25,18.16,18.25,351800.0,15.2351,15.3106,15.2351,15.3106,351800.0
2012-02-27 11:30:00,18.25,18.28,18.24,18.26,460800.0,15.3106,15.3357,15.3022,15.319,460800.0
2012-02-27 12:00:00,18.26,18.31,18.25,18.31,437400.0,15.319,15.3609,15.3106,15.3609,437400.0
2012-02-27 12:30:00,18.31,18.36,18.3,18.31,472800.0,15.3609,15.4028,15.3525,15.3609,472800.0
2012-02-27 13:00:00,18.3,18.36,18.3,18.36,496000.0,15.3525,15.4028,15.3525,15.4028,496000.0
2012-02-27 13:30:00,18.36,18.38,18.35,18.35,403400.0,15.4028,15.4196,15.3945,15.3945,403400.0
2012-02-27 14:00:00,18.35,18.39,18.35,18.38,649600.0,15.3945,15.428,15.3945,15.4196,649600.0
2012-02-27 14:30:00,18.38,18.39,18.34,18.38,393000.0,15.4196,15.428,15.3861,15.4196,393000.0
2012-02-27 15:00:00,18.38,18.44,18.38,18.41,996000.0,15.4196,15.47,15.4196,15.4448,996000.0
2012-02-27 15:30:00,18.41,18.43,18.36,18.37,1662200.0,15.4448,15.4616,15.4028,15.4112,1662200.0
2012-02-28 09:30:00,18.38,18.5,18.38,18.47,1528800.0,15.4196,15.5203,15.4196,15.4951,1528800.0
2012-02-28 10:00:00,18.45,18.49,18.39,18.4,976600.0,15.4784,15.5119,15.428,15.4364,976600.0
2012-02-28 10:30:00,18.4,18.46,18.39,18.43,609200.0,15.4364,15.4867,15.428,15.4616,609200.0
2012-02-28 11:00:00,18.42,18.43,18.37,18.38,458200.0,15.4532,15.4616,15.4112,15.4196,458200.0
2012-02-28 11:30:00,18.38,18.46,18.38,18.38,589600.0,15.4196,15.4867,15.4196,15.4196,589600.0
2012-02-28 12:00:00,18.39,18.41,18.36,18.39,432400.0,15.428,15.4448,15.4028,15.428,432400.0
2012-02-28 12:30:00,18.39,18.44,18.38,18.44,499600.0,15.428,15.47,15.4196,15.47,499600.0
2012-02-28 13:00:00,18.44,18.45,18.42,18.43,431400.0,15.47,15.4784,15.4532,15.4616,431400.0
2012-02-28 13:30:00,18.43,18.45,18.36,18.39,618600.0,15.4616,15.4784,15.4028,15.428,618600.0
2012-02-28 14:00:00,18.38,18.39,18.33,18.33,559400.0,15.4196,15.428,15.3777,15.3777,559400.0
2012-02-28 14:30:00,18.33,18.38,18.33,18.38,431600.0,15.3777,15.4196,15.3777,15.4196,431600.0
2012-02-28 15:00:00,18.38,18.48,18.38,18.48,547400.0,15.4196,15.5035,15.4196,15.5035,547400.0
2012-02-28 15:30:00,18.47,18.5,18.47,18.49,1069000.0,15.4951,15.5203,15.4951,15.5119,1069000.0
2012-02-29 09:30:00,18.47,18.5,18.37,18.46,821800.0,15.4951,15.5203,15.4112,15.4867,821800.0
2012-02-29 10:00:00,18.47,18.5,18.45,18.5,1037200.0,15.4951,15.5203,15.4784,15.5203,1037200.0
2012-02-29 10:30:00,18.5,18.54,18.37,18.38,808000.0,15.5203,15.5539,15.4112,15.4196,808000.0
2012-02-29 11:00:00,18.39,18.41,18.3,18.31,725000.0,15.428,15.4448,15.3525,15.3609,725000.0
2012-02-29 11:30:00,18.31,18.36,18.3,18.33,516200.0,15.3609,15.4028,15.3525,15.3777,516200.0
2012-02-29 12:00:00,18.34,18.43,18.33,18.42,467800.0,15.3861,15.4616,15.3777,15.4532,467800.0
2012-02-29 12:30:00,18.42,18.43,18.36,18.39,231800.0,15.4532,15.4616,15.4028,15.428,231800.0
2012-02-29 13:00:00,18.4,18.43,18.39,18.39,270600.0,15.4364,15.4616,15.428,15.428,270600.0
2012-02-29 13:30:00,18.39,18.39,18.35,18.39,233000.0,15.428,15.428,15.3945,15.428,233000.0
2012-02-29 14:00:00,18.38,18.42,18.36,18.4,271600.0,15.4196,15.4532,15.4028,15.4364,271600.0
2012-02-29 14:30:00,18.4,18.4,18.34,18.34,513600.0,15.4364,15.4364,15.3861,15.3861,513600.0
2012-02-29 15:00:00,18.34,18.37,18.31,18.34,727800.0,15.3861,15.4112,15.3609,15.3861,727800.0
2012-02-29 15:30:00,18.34,18.35,18.3,18.31,1868200.0,15.3861,15.3945,15.3525,15.3609,1868200.0
2012-03-01 09:30:00,18.46,18.54,18.25,18.42,1168400.0,15.4867,15.5539,15.3106,15.4532,1168400.0
2012-03-01 10:00:00,18.41,18.43,18.3,18.33,703600.0,15.4448,15.4616,15.3525,15.3777,703600.0
2012-03-01 10:30:00,18.33,18.37,18.32,18.37,392000.0,15.3777,15.4112,15.3693,15.4112,392000.0
2012-03-01 11:00:00,18.37,18.4,18.35,18.38,540000.0,15.4112,15.4364,15.3945,15.4196,540000.0
2012-03-01 11:30:00,18.38,18.39,18.36,18.38,321000.0,15.4196,15.428,15.4028,15.4196,321000.0
2012-03-01 12:00:00,18.39,18.4,18.36,18.39,483400.0,15.428,15.4364,15.4028,15.428,483400.0
2012-03-01 12:30:00,18.39,18.46,18.39,18.43,481800.0,15.428,15.4867,15.428,15.4616,481800.0
2012-03-01 13:00:00,18.43,18.48,18.43,18.47,465000.0,15.4616,15.5035,15.4616,15.4951,465000.0
2012-03-01 13:30:00,18.47,18.47,18.4,18.4,412000.0,15.4951,15.4951,15.4364,15.4364,412000.0
2012-03-01 14:00:00,18.4,18.46,18.4,18.46,442200.0,15.4364,15.4867,15.4364,15.4867,442200.0
2012-03-01 14:30:00,18.46,18.5,18.45,18.5,572400.0,15.4867,15.5203,15.4784,15.5203,572400.0
2012-03-01 15:00:00,18.5,18.5,18.45,18.46,910200.0,15.5203,15.5203,15.4784,15.4867,910200.0
2012-03-01 15:30:00,18.46,18.58,18.45,18.55,2469000.0,15.4867,15.5874,15.4784,15.5622,2469000.0
2012-03-02 09:30:00,18.55,18.6,18.49,18.52,675200.0,15.5622,15.6042,15.5119,15.5371,675200.0
2012-03-02 10:00:00,18.52,18.54,18.48,18.5,614400.0,15.5371,15.5539,15.5035,15.5203,614400.0
2012-03-02 10:30:00,18.5,18.53,18.49,18.5,336000.0,15.5203,15.5455,15.5119,15.5203,336000.0
2012-03-02 11:00:00,18.5,18.54,18.48,18.5,470600.0,15.5203,15.5539,15.5035,15.5203,470600.0
2012-03-02 11:30:00,18.5,18.52,18.48,18.5,325400.0,15.5203,15.5371,15.5035,15.5203,325400.0
2012-03-02 12:00:00,18.5,18.52,18.48,18.51,362400.0,15.5203,15.5371,15.5035,15.5287,362400.0
2012-03-02 12:30:00,18.52,18.57,18.5,18.54,352800.0,15.5371,15.579,15.5203,15.5539,352800.0
2012-03-02 13:00:00,18.53,18.53,18.48,18.52,471800.0,15.5455,15.5455,15.5035,15.5371,471800.0
2012-03-02 13:30:00,18.51,18.53,18.5,18.52,377800.0,15.5287,15.5455,15.5203,15.5371,377800.0
2012-03-02 14:00:00,18.52,18.56,18.52,18.54,238400.0,15.5371,15.5706,15.5371,15.5539,238400.0
2012-03-02 14:30:00,18.53,18.54,18.5,18.52,402000.0,15.5455,15.5539,15.5203,15.5371,402000.0
2012-03-02 15:00:00,18.52,18.55,18.51,18.54,516000.0,15.5371,15.5622,15.5287,15.5539,516000.0
2012-03-02 15:30:00,18.55,18.55,18.52,18.54,1171600.0,15.5622,15.5622,15.5371,15.5539,1171600.0
2012-03-05 09:30:00,18.47,18.7,18.46,18.68,1113600.0,15.4951,15.6881,15.4867,15.6713,1113600.0
2012-03-05 10:00:00,18.68,18.7,18.58,18.63,969200.0,15.6713,15.6881,15.5874,15.6294,969200.0
2012-03-05 10:30:00,18.63,18.65,18.61,18.63,528800.0,15.6294,15.6461,15.6126,15.6294,528800.0
2012-03-05 11:00:00,18.63,18.68,18.6,18.65,521400.0,15.6294,15.6713,15.6042,15.6461,521400.0
2012-03-05 11:30:00,18.64,18.65,18.61,18.63,296400.0,15.6377,15.6461,15.6126,15.6294,296400.0
2012-03-05 12:00:00,18.63,18.63,18.61,18.63,247000.0,15.6294,15.6294,15.6126,15.6294,247000.0
2012-03-05 12:30:00,18.63,18.65,18.62,18.63,317200.0,15.6294,15.6461,15.621,15.6294,317200.0
2012-03-05 13:00:00,18.63,18.67,18.62,18.65,326800.0,15.6294,15.6629,15.621,15.6461,326800.0
2012-03-05 13:30:00,18.65,18.67,18.62,18.67,371600.0,15.6461,15.6629,15.621,15.6629,371600.0
2012-03-05 14:00:00,18.67,18.69,18.65,18.68,433000.0,15.6629,15.6797,15.6461,15.6713,433000.0
2012-03-05 14:30:00,18.68,18.72,18.66,18.71,516800.0,15.6713,15.7049,15.6545,15.6965,516800.0
2012-03-05 15:00:00,18.71,18.76,18.7,18.71,830600.0,15.6965,15.7384,15.6881,15.6965,830600.0
2012-03-05 15:30:00,18.71,18.73,18.68,18.69,1852800.0,15.6965,15.7133,15.6713,15.6797,1852800.0
2012-03-06 09:30:00,18.56,18.71,18.54,18.55,893200.0,15.5706,15.6965,15.5539,15.5622,893200.0
2012-03-06 10:00:00,18.55,18.57,18.5,18.52,685000.0,15.5622,15.579,15.5203,15.5371,685000.0
2012-03-06 10:30:00,18.52,18.52,18.43,18.47,557400.0,15.5371,15.5371,15.4616,15.4951,557400.0
2012-03-06 11:00:00,18.46,18.53,18.45,18.53,638200.0,15.4867,15.5455,15.4784,15.5455,638200.0
2012-03-06 11:30:00,18.54,18.54,18.45,18.46,561400.0,15.5539,15.5539,15.4784,15.4867,561400.0
2012-03-06 12:00:00,18.46,18.49,18.43,18.43,427600.0,15.4867,15.5119,15.4616,15.4616,427600.0
2012-03-06 12:30:00,18.43,18.45,18.4,18.43,413000.0,15.4616,15.4784,15.4364,15.4616,413000.0
2012-03-06 13:00:00,18.43,18.45,18.4,18.4,337400.0,15.4616,15.4784,15.4364,15.4364,337400.0
2012-03-06 13:30:00,18.41,18.45,18.4,18.42,433400.0,15.4448,15.4784,15.4364,15.4532,433400.0
2012-03-06 14:00:00,18.42,18.45,18.36,18.36,489000.0,15.4532,15.4784,15.4028,15.4028,489000.0
2012-03-06 14:30:00,18.37,18.4,18.34,18.38,530200.0,15.4112,15.4364,15.3861,15.4196,530200.0
2012-03-06 15:00:00,18.38,18.42,18.38,18.4,529000.0,15.4196,15.4532,15.4196,15.4364,529000.0
2012-03-06 15:30:00,18.4,18.43,18.4,18.4,1065600.0,15.4364,15.4616,15.4364,15.4364,1065600.0
2012-03-07 09:30:00,18.49,18.52,18.42,18.49,654400.0,15.5119,15.5371,15.4532,15.5119,654400.0
2012-03-07 10:00:00,18.49,18.5,18.36,18.43,610200.0,15.5119,15.5203,15.4028,15.4616,610200.0
2012-03-07 10:30:00,18.43,18.43,18.37,18.39,520400.0,15.4616,15.4616,15.4112,15.428,520400.0
2012-03-07 11:00:00,18.39,18.48,18.39,18.46,476600.0,15.428,15.5035,15.428,15.4867,476600.0
2012-03-07 11:30:00,18.47,18.5,18.45,18.45,410200.0,15.4951,15.5203,15.4784,15.4784,410200.0
2012-03-07 12:00:00,18.45,18.51,18.45,18.51,255000.0,15.4784,15.5287,15.4784,15.5287,255000.0
2012-03-07 12:30:00,18.51,18.53,18.48,18.53,193200.0,15.5287,15.5455,15.5035,15.5455,193200.0
2012-03-07 13:00:00,18.53,18.55,18.5,18.53,233400.0,15.5455,15.5622,15.5203,15.5455,233400.0
2012-03-07 13:30:00,18.53,18.54,18.49,18.5,219600.0,15.5455,15.5539,15.5119,15.5203,219600.0
2012-03-07 14:00:00,18.5,18.54,18.49,18.54,247600.0,15.5203,15.5539,15.5119,15.5539,247600.0
2012-03-07 14:30:00,18.54,18.54,18.5,18.53,355800.0,15.5539,15.5539,15.5203,15.5455,355800.0
2012-03-07 15:00:00,18.54,18.6,18.52,18.6,402200.0,15.5539,15.6042,15.5371,15.6042,402200.0
2012-03-07 15:30:00,18.6,18.61,18.57,18.57,907200.0,15.6042,15.6126,15.579,15.579,907200.0
2012-03-08 09:30:00,18.7,18.75,18.6,18.7,595600.0,15.6881,15.73,15.6042,15.6881,595600.0
2012-03-08 10:00:00,18.7,18.71,18.65,18.67,643800.0,15.6881,15.6965,15.6461,15.6629,643800.0
2012-03-08 10:30:00,18.67,18.68,18.66,18.68,338200.0,15.6629,15.6713,15.6545,15.6713,338200.0
2012-03-08 11:00:00,18.68,18.73,18.67,18.68,452800.0,15.6713,15.7133,15.6629,15.6713,452800.0
2012-03-08 11:30:00,18.68,18.71,18.67,18.68,354800.0,15.6713,15.6965,15.6629,15.6713,354800.0
2012-03-08 12:00:00,18.68,18.83,18.68,18.75,786800.0,15.6713,15.7971,15.6713,15.73,786800.0
2012-03-08 12:30:00,18.75,18.78,18.73,18.75,430400.0,15.73,15.7552,15.7133,15.73,430400.0
2012-03-08 13:00:00,18.75,18.79,18.72,18.77,320000.0,15.73,15.7636,15.7049,15.7468,320000.0
2012-03-08 13:30:00,18.77,18.82,18.77,18.82,716200.0,15.7468,15.7888,15.7468,15.7888,716200.0
2012-03-08 14:00:00,18.82,18.85,18.78,18.8,826200.0,15.7888,15.8139,15.7552,15.772,826200.0
2012-03-08 14:30:00,18.81,18.9,18.78,18.89,677200.0,15.7804,15.8559,15.7552,15.8475,677200.0
2012-03-08 15:00:00,18.89,18.94,18.86,18.86,828800.0,15.8475,15.8894,15.8223,15.8223,828800.0
2012-03-08 15:30:00,18.86,18.89,18.85,18.86,1534600.0,15.8223,15.8475,15.8139,15.8223,1534600.0
2012-03-09 09:30:00,18.91,19.13,18.9,19.1,1048400.0,15.8643,16.0488,15.8559,16.0237,1048400.0
2012-03-09 10:00:00,19.1,19.21,19.08,19.21,718800.0,16.0237,16.1159,16.0069,16.1159,718800.0
2012-03-09 10:30:00,19.21,19.22,19.17,19.19,584200.0,16.1159,16.1243,16.0824,16.0992,584200.0
2012-03-09 11:00:00,19.18,19.21,19.12,19.13,475000.0,16.0908,16.1159,16.0404,16.0488,475000.0
2012-03-09 11:30:00,19.13,19.14,19.11,19.12,461200.0,16.0488,16.0572,16.032,16.0404,461200.0
2012-03-09 12:00:00,19.13,19.13,19.11,19.12,356800.0,16.0488,16.0488,16.032,16.0404,356800.0
2012-03-09 12:30:00,19.13,19.14,19.1,19.11,452000.0,16.0488,16.0572,16.0237,16.032,452000.0
2012-03-09 13:00:00,19.11,19.15,19.1,19.11,293400.0,16.032,16.0656,16.0237,16.032,293400.0
2012-03-09 13:30:00,19.11,19.15,19.1,19.14,391400.0,16.032,16.0656,16.0237,16.0572,391400.0
2012-03-09 14:00:00,19.15,19.15,19.11,19.13,533800.0,16.0656,16.0656,16.032,16.0488,533800.0
2012-03-09 14:30:00,19.13,19.14,19.08,19.1,797600.0,16.0488,16.0572,16.0069,16.0237,797600.0
2012-03-09 15:00:00,19.1,19.11,19.07,19.1,406000.0,16.0237,16.032,15.9985,16.0237,406000.0
2012-03-09 15:30:00,19.09,19.1,19.02,19.06,1379800.0,16.0153,16.0237,15.9565,15.9901,1379800.0
2012-03-12 09:30:00,19.1,19.17,18.99,19.12,557000.0,16.0237,16.0824,15.9314,16.0404,557000.0
2012-03-12 10:00:00,19.12,19.14,19.05,19.06,437200.0,16.0404,16.0572,15.9817,15.9901,437200.0
2012-03-12 10:30:00,19.06,19.11,19.05,19.11,246400.0,15.9901,16.032,15.9817,16.032,246400.0
2012-03-12 11:00:00,19.11,19.11,19.05,19.09,258400.0,16.032,16.032,15.9817,16.0153,258400.0
2012-03-12 11:30:00,19.09,19.11,19.05,19.07,262600.0,16.0153,16.032,15.9817,15.9985,262600.0
2012-03-12 12:00:00,19.07,19.11,19.04,19.04,266000.0,15.9985,16.032,15.9733,15.9733,266000.0
2012-03-12 12:30:00,19.05,19.06,19.03,19.05,186400.0,15.9817,15.9901,15.9649,15.9817,186400.0
2012-03-12 13:00:00,19.05,19.06,19.0,19.04,243200.0,15.9817,15.9901,15.9398,15.9733,243200.0
2012-03-12 13:30:00,19.03,19.06,19.02,19.03,467200.0,15.9649,15.9901,15.9565,15.9649,467200.0
2012-03-12 14:00:00,19.03,19.05,19.02,19.03,247800.0,15.9649,15.9817,15.9565,15.9649,247800.0
2012-03-12 14:30:00,19.03,19.05,19.02,19.03,239800.0,15.9649,15.9817,15.9565,15.9649,239800.0
2012-03-12 15:00:00,19.03,19.03,19.01,19.03,487600.0,15.9649,15.9649,15.9482,15.9649,487600.0
2012-03-12 15:30:00,19.03,19.05,19.02,19.03,911200.0,15.9649,15.9817,15.9565,15.9649,911200.0
2012-03-13 09:30:00,19.15,19.16,19.06,19.06,552000.0,16.0656,16.074,15.9901,15.9901,552000.0
2012-03-13 10:00:00,19.06,19.07,18.98,18.99,511200.0,15.9901,15.9985,15.923,15.9314,511200.0
2012-03-13 10:30:00,19.0,19.0,18.92,18.93,770000.0,15.9398,15.9398,15.8727,15.881,770000.0
2012-03-13 11:00:00,18.93,18.95,18.91,18.93,535200.0,15.881,15.8978,15.8643,15.881,535200.0
2012-03-13 11:30:00,18.94,18.97,18.92,18.97,481000.0,15.8894,15.9146,15.8727,15.9146,481000.0
2012-03-13 12:00:00,18.96,18.99,18.94,18.95,392400.0,15.9062,15.9314,15.8894,15.8978,392400.0
2012-03-13 12:30:00,18.95,18.97,18.94,18.96,375200.0,15.8978,15.9146,15.8894,15.9062,375200.0
2012-03-13 13:00:00,18.96,19.0,18.93,18.93,394600.0,15.9062,15.9398,15.881,15.881,394600.0
2012-03-13 13:30:00,18.93,18.93,18.92,18.93,341200.0,15.881,15.881,15.8727,15.881,341200.0
2012-03-13 14:00:00,18.93,18.97,18.92,18.95,377800.0,15.881,15.9146,15.8727,15.8978,377800.0
2012-03-13 14:30:00,18.96,18.99,18.95,18.98,414800.0,15.9062,15.9314,15.8978,15.923,414800.0
2012-03-13 15:00:00,18.98,19.02,18.96,19.01,1797000.0,15.923,15.9565,15.9062,15.9482,1797000.0
2012-03-13 15:30:00,19.02,19.04,18.99,19.03,2792800.0,15.9565,15.9733,15.9314,15.9649,2792800.0
2012-03-14 09:30:00,19.06,19.17,18.99,18.99,621600.0,15.9901,16.0824,15.9314,15.9314,621600.0
2012-03-14 10:00:00,19.0,19.07,18.99,19.02,670200.0,15.9398,15.9985,15.9314,15.9565,670200.0
2012-03-14 10:30:00,19.02,19.05,19.01,19.02,461600.0,15.9565,15.9817,15.9482,15.9565,461600.0
2012-03-14 11:00:00,19.02,19.05,19.01,19.04,338600.0,15.9565,15.9817,15.9482,15.9733,338600.0
2012-03-14 11:30:00,19.03,19.05,19.02,19.02,334800.0,15.9649,15.9817,15.9565,15.9565,334800.0
2012-03-14 12:00:00,19.02,19.04,19.0,19.01,838400.0,15.9565,15.9733,15.9398,15.9482,838400.0
2012-03-14 12:30:00,19.01,19.03,18.99,19.0,364600.0,15.9482,15.9649,15.9314,15.9398,364600.0
2012-03-14 13:00:00,19.01,19.03,19.01,19.02,404000.0,15.9482,15.9649,15.9482,15.9565,404000.0
2012-03-14 13:30:00,19.02,19.03,19.0,19.02,338200.0,15.9565,15.9649,15.9398,15.9565,338200.0
2012-03-14 14:00:00,19.02,19.04,19.02,19.02,384200.0,15.9565,15.9733,15.9565,15.9565,384200.0
2012-03-14 14:30:00,19.02,19.03,19.02,19.02,418600.0,15.9565,15.9649,15.9565,15.9565,418600.0
2012-03-14 15:00:00,19.02,19.05,19.0,19.05,435200.0,15.9565,15.9817,15.9398,15.9817,435200.0
2012-03-14 15:30:00,19.05,19.06,19.03,19.06,954200.0,15.9817,15.9901,15.9649,15.9901,954200.0
2012-03-15 09:30:00,19.04,19.04,18.86,18.91,1399800.0,15.9733,15.9733,15.8223,15.8643,1399800.0
2012-03-15 10:00:00,18.91,18.98,18.86,18.96,599800.0,15.8643,15.923,15.8223,15.9062,599800.0
2012-03-15 10:30:00,18.96,19.0,18.95,18.97,393800.0,15.9062,15.9398,15.8978,15.9146,393800.0
2012-03-15 11:00:00,18.97,19.04,18.93,19.04,622600.0,15.9146,15.9733,15.881,15.9733,622600.0
2012-03-15 11:30:00,19.04,19.11,19.03,19.1,740000.0,15.9733,16.032,15.9649,16.0237,740000.0
2012-03-15 12:00:00,19.1,19.1,19.03,19.07,425400.0,16.0237,16.0237,15.9649,15.9985,425400.0
2012-03-15 12:30:00,19.07,19.13,19.06,19.1,992400.0,15.9985,16.0488,15.9901,16.0237,992400.0
2012-03-15 13:00:00,19.1,19.11,19.08,19.1,228200.0,16.0237,16.032,16.0069,16.0237,228200.0
2012-03-15 13:30:00,19.1,19.13,19.09,19.1,435400.0,16.0237,16.0488,16.0153,16.0237,435400.0
2012-03-15 14:00:00,19.1,19.11,19.09,19.1,256600.0,16.0237,16.032,16.0153,16.0237,256600.0
2012-03-15 14:30:00,19.1,19.15,19.08,19.14,766200.0,16.0237,16.0656,16.0069,16.0572,766200.0
2012-03-15 15:00:00,19.14,19.14,19.07,19.08,707000.0,16.0572,16.0572,15.9985,16.0069,707000.0
2012-03-15 15:30:00,19.08,19.11,19.06,19.09,1999000.0,16.0069,16.032,15.9901,16.0153,1999000.0
2012-03-16 09:30:00,19.09,19.12,18.92,18.95,2459600.0,16.0153,16.0404,15.8727,15.8978,2459600.0
2012-03-16 10:00:00,18.95,18.99,18.9,18.96,547200.0,15.8978,15.9314,15.8559,15.9062,547200.0
2012-03-16 10:30:00,18.96,19.06,18.95,19.06,279000.0,15.9062,15.9901,15.8978,15.9901,279000.0
2012-03-16 11:00:00,19.06,19.1,19.0,19.0,431800.0,15.9901,16.0237,15.9398,15.9398,431800.0
2012-03-16 11:30:00,19.01,19.08,19.0,19.08,261000.0,15.9482,16.0069,15.9398,16.0069,261000.0
2012-03-16 12:00:00,19.07,19.08,19.03,19.05,191200.0,15.9985,16.0069,15.9649,15.9817,191200.0
2012-03-16 12:30:00,19.05,19.06,18.98,18.98,184800.0,15.9817,15.9901,15.923,15.923,184800.0
2012-03-16 13:00:00,18.98,19.03,18.98,18.99,250200.0,15.923,15.9649,15.923,15.9314,250200.0
2012-03-16 13:30:00,18.99,19.03,18.99,19.02,216800.0,15.9314,15.9649,15.9314,15.9565,216800.0
2012-03-16 14:00:00,19.03,19.06,19.01,19.05,302200.0,15.9649,15.9901,15.9482,15.9817,302200.0
2012-03-16 14:30:00,19.05,19.08,19.04,19.05,278800.0,15.9817,16.0069,15.9733,15.9817,278800.0
2012-03-16 15:00:00,19.05,19.05,18.99,19.0,503000.0,15.9817,15.9817,15.9314,15.9398,503000.0
2012-03-16 15:30:00,19.0,19.0,18.96,18.96,1178600.0,15.9398,15.9398,15.9062,15.9062,1178600.0
2012-03-19 09:30:00,18.95,18.98,18.86,18.96,1068200.0,15.8978,15.923,15.8223,15.9062,1068200.0
2012-03-19 10:00:00,18.95,18.98,18.88,18.93,1021200.0,15.8978,15.923,15.8391,15.881,1021200.0
2012-03-19 10:30:00,18.93,18.94,18.86,18.86,445600.0,15.881,15.8894,15.8223,15.8223,445600.0
2012-03-19 11:00:00,18.86,18.87,18.83,18.84,365800.0,15.8223,15.8307,15.7971,15.8055,365800.0
2012-03-19 11:30:00,18.84,18.95,18.83,18.93,316400.0,15.8055,15.8978,15.7971,15.881,316400.0
2012-03-19 12:00:00,18.93,18.96,18.92,18.96,288000.0,15.881,15.9062,15.8727,15.9062,288000.0
2012-03-19 12:30:00,18.96,19.0,18.96,18.99,476400.0,15.9062,15.9398,15.9062,15.9314,476400.0
2012-03-19 13:00:00,18.99,19.0,18.98,19.0,232200.0,15.9314,15.9398,15.923,15.9398,232200.0
2012-03-19 13:30:00,19.0,19.0,18.99,19.0,318800.0,15.9398,15.9398,15.9314,15.9398,318800.0
2012-03-19 14:00:00,19.0,19.04,18.99,19.04,350000.0,15.9398,15.9733,15.9314,15.9733,350000.0
2012-03-19 14:30:00,19.03,19.06,19.03,19.04,303600.0,15.9649,15.9901,15.9649,15.9733,303600.0
2012-03-19 15:00:00,19.04,19.07,19.02,19.03,359800.0,15.9733,15.9985,15.9565,15.9649,359800.0
2012-03-19 15:30:00,19.03,19.05,19.0,19.05,996000.0,15.9649,15.9817,15.9398,15.9817,996000.0
2012-03-20 09:30:00,18.99,19.05,18.89,18.96,532400.0,15.9314,15.9817,15.8475,15.9062,532400.0
2012-03-20 10:00:00,18.95,19.02,18.95,18.99,448000.0,15.8978,15.9565,15.8978,15.9314,448000.0
2012-03-20 10:30:00,18.99,18.99,18.93,18.95,1822400.0,15.9314,15.9314,15.881,15.8978,1822400.0
2012-03-20 11:00:00,18.95,18.99,18.94,18.98,511600.0,15.8978,15.9314,15.8894,15.923,511600.0
2012-03-20 11:30:00,18.98,19.03,18.98,19.03,465400.0,15.923,15.9649,15.923,15.9649,465400.0
2012-03-20 12:00:00,19.03,19.04,19.02,19.03,226600.0,15.9649,15.9733,15.9565,15.9649,226600.0
2012-03-20 12:30:00,19.03,19.06,19.02,19.05,148600.0,15.9649,15.9901,15.9565,15.9817,148600.0
2012-03-20 13:00:00,19.05,19.13,19.04,19.12,399800.0,15.9817,16.0488,15.9733,16.0404,399800.0
2012-03-20 13:30:00,19.13,19.15,19.12,19.14,217200.0,16.0488,16.0656,16.0404,16.0572,217200.0
2012-03-20 14:00:00,19.14,19.23,19.14,19.22,790000.0,16.0572,16.1327,16.0572,16.1243,790000.0
2012-03-20 14:30:00,19.22,19.23,19.18,19.23,591800.0,16.1243,16.1327,16.0908,16.1327,591800.0
2012-03-20 15:00:00,19.23,19.25,19.23,19.24,580600.0,16.1327,16.1495,16.1327,16.1411,580600.0
2012-03-20 15:30:00,19.24,19.25,19.23,19.24,1346400.0,16.1411,16.1495,16.1327,16.1411,1346400.0
2012-03-21 09:30:00,19.25,19.38,19.21,19.33,481800.0,16.1495,16.2586,16.1159,16.2166,481800.0
2012-03-21 10:00:00,19.33,19.36,19.3,19.36,487000.0,16.2166,16.2418,16.1914,16.2418,487000.0
2012-03-21 10:30:00,19.36,19.41,19.35,19.39,422800.0,16.2418,16.2837,16.2334,16.2669,422800.0
2012-03-21 11:00:00,19.38,19.4,19.36,19.39,464000.0,16.2586,16.2753,16.2418,16.2669,464000.0
2012-03-21 11:30:00,19.4,19.43,19.38,19.39,346800.0,16.2753,16.3005,16.2586,16.2669,346800.0
2012-03-21 12:00:00,19.39,19.42,19.38,19.42,261600.0,16.2669,16.2921,16.2586,16.2921,261600.0
2012-03-21 12:30:00,19.42,19.45,19.41,19.45,229400.0,16.2921,16.3173,16.2837,16.3173,229400.0
2012-03-21 13:00:00,19.45,19.45,19.39,19.4,256000.0,16.3173,16.3173,16.2669,16.2753,256000.0
2012-03-21 13:30:00,19.4,19.42,19.36,19.41,285600.0,16.2753,16.2921,16.2418,16.2837,285600.0
2012-03-21 14:00:00,19.41,19.48,19.41,19.48,424200.0,16.2837,16.3425,16.2837,16.3425,424200.0
2012-03-21 14:30:00,19.47,19.5,19.47,19.49,529600.0,16.3341,16.3592,16.3341,16.3508,529600.0
2012-03-21 15:00:00,19.49,19.51,19.48,19.49,500600.0,16.3508,16.3676,16.3425,16.3508,500600.0
2012-03-21 15:30:00,19.49,19.5,19.44,19.46,994600.0,16.3508,16.3592,16.3089,16.3257,994600.0
2012-03-22 09:30:00,19.31,19.49,19.28,19.42,874600.0,16.1998,16.3508,16.1747,16.2921,874600.0
2012-03-22 10:00:00,19.42,19.46,19.4,19.42,311000.0,16.2921,16.3257,16.2753,16.2921,311000.0
2012-03-22 10:30:00,19.43,19.45,19.36,19.39,459000.0,16.3005,16.3173,16.2418,16.2669,459000.0
2012-03-22 11:00:00,19.39,19.45,19.36,19.41,595400.0,16.2669,16.3173,16.2418,16.2837,595400.0
2012-03-22 11:30:00,19.41,19.44,19.39,19.44,303000.0,16.2837,16.3089,16.2669,16.3089,303000.0
2012-03-22 12:00:00,19.43,19.45,19.4,19.41,315200.0,16.3005,16.3173,16.2753,16.2837,315200.0
2012-03-22 12:30:00,19.41,19.43,19.41,19.42,290000.0,16.2837,16.3005,16.2837,16.2921,290000.0
2012-03-22 13:00:00,19.42,19.45,19.4,19.42,292800.0,16.2921,16.3173,16.2753,16.2921,292800.0
2012-03-22 13:30:00,19.42,19.43,19.41,19.41,337200.0,16.2921,16.3005,16.2837,16.2837,337200.0
2012-03-22 14:00:00,19.41,19.42,19.4,19.42,281800.0,16.2837,16.2921,16.2753,16.2921,281800.0
2012-03-22 14:30:00,19.42,19.43,19.41,19.42,355000.0,16.2921,16.3005,16.2837,16.2921,355000.0
2012-03-22 15:00:00,19.42,19.42,19.38,19.42,561200.0,16.2921,16.2921,16.2586,16.2921,561200.0
2012-03-22 15:30:00,19.42,19.48,19.41,19.45,1194200.0,16.2921,16.3425,16.2837,16.3173,1194200.0
2012-03-23 09:30:00,19.43,19.45,19.17,19.2,950200.0,16.3005,16.3173,16.0824,16.1076,950200.0
2012-03-23 10:00:00,19.2,19.21,19.11,19.13,678400.0,16.1076,16.1159,16.032,16.0488,678400.0
2012-03-23 10:30:00,19.12,19.22,19.12,19.18,645400.0,16.0404,16.1243,16.0404,16.0908,645400.0
2012-03-23 11:00:00,19.18,19.22,19.18,19.21,612200.0,16.0908,16.1243,16.0908,16.1159,612200.0
2012-03-23 11:30:00,19.21,19.25,19.21,19.25,511000.0,16.1159,16.1495,16.1159,16.1495,511000.0
2012-03-23 12:00:00,19.25,19.27,19.24,19.25,276200.0,16.1495,16.1663,16.1411,16.1495,276200.0
2012-03-23 12:30:00,19.25,19.28,19.24,19.26,335200.0,16.1495,16.1747,16.1411,16.1579,335200.0
2012-03-23 13:00:00,19.26,19.31,19.25,19.31,259400.0,16.1579,16.1998,16.1495,16.1998,259400.0
2012-03-23 13:30:00,19.31,19.32,19.29,19.3,287000.0,16.1998,16.2082,16.1831,16.1914,287000.0
2012-03-23 14:00:00,19.3,19.36,19.3,19.34,280400.0,16.1914,16.2418,16.1914,16.225,280400.0
2012-03-23 14:30:00,19.35,19.36,19.33,19.34,320800.0,16.2334,16.2418,16.2166,16.225,320800.0
2012-03-23 15:00:00,19.35,19.35,19.3,19.31,419800.0,16.2334,16.2334,16.1914,16.1998,419800.0
2012-03-23 15:30:00,19.31,19.34,19.3,19.32,973400.0,16.1998,16.225,16.1914,16.2082,973400.0
2012-03-26 09:30:00,19.53,19.7,19.52,19.61,1025800.0,16.3844,16.527,16.376,16.4515,1025800.0
2012-03-26 10:00:00,19.6,19.65,19.59,19.59,461400.0,16.4431,16.4851,16.4347,16.4347,461400.0
2012-03-26 10:30:00,19.59,19.59,19.5,19.51,339200.0,16.4347,16.4347,16.3592,16.3676,339200.0
2012-03-26 11:00:00,19.51,19.56,19.51,19.54,435800.0,16.3676,16.4096,16.3676,16.3928,435800.0
2012-03-26 11:30:00,19.54,19.56,19.53,19.55,235600.0,16.3928,16.4096,16.3844,16.4012,235600.0
2012-03-26 12:00:00,19.55,19.59,19.55,19.57,348400.0,16.4012,16.4347,16.4012,16.418,348400.0
2012-03-26 12:30:00,19.57,19.57,19.53,19.54,506600.0,16.418,16.418,16.3844,16.3928,506600.0
2012-03-26 13:00:00,19.54,19.55,19.52,19.53,572800.0,16.3928,16.4012,16.376,16.3844,572800.0
2012-03-26 13:30:00,19.54,19.59,19.54,19.57,357800.0,16.3928,16.4347,16.3928,16.418,357800.0
2012-03-26 14:00:00,19.57,19.61,19.55,19.61,341200.0,16.418,16.4515,16.4012,16.4515,341200.0
2012-03-26 14:30:00,19.61,19.68,19.61,19.67,433400.0,16.4515,16.5102,16.4515,16.5019,433400.0
2012-03-26 15:00:00,19.67,19.69,19.64,19.65,449800.0,16.5019,16.5186,16.4767,16.4851,449800.0
2012-03-26 15:30:00,19.65,19.71,19.64,19.7,975600.0,16.4851,16.5354,16.4767,16.527,975600.0
2012-03-27 09:30:00,19.74,19.82,19.7,19.75,590600.0,16.5606,16.6277,16.527,16.569,590600.0
2012-03-27 10:00:00,19.75,19.78,19.71,19.76,443800.0,16.569,16.5941,16.5354,16.5774,443800.0
2012-03-27 10:30:00,19.76,19.77,19.73,19.73,302000.0,16.5774,16.5857,16.5522,16.5522,302000.0
2012-03-27 11:00:00,19.73,19.79,19.73,19.75,289800.0,16.5522,16.6025,16.5522,16.569,289800.0
2012-03-27 11:30:00,19.75,19.75,19.73,19.75,212800.0,16.569,16.569,16.5522,16.569,212800.0
2012-03-27 12:00:00,19.75,19.83,19.75,19.81,375000.0,16.569,16.6361,16.569,16.6193,375000.0
2012-03-27 12:30:00,19.81,19.82,19.79,19.82,228000.0,16.6193,16.6277,16.6025,16.6277,228000.0
2012-03-27 13:00:00,19.82,19.82,19.79,19.81,265000.0,16.6277,16.6277,16.6025,16.6193,265000.0
2012-03-27 13:30:00,19.81,19.82,19.8,19.8,370000.0,16.6193,16.6277,16.6109,16.6109,370000.0
2012-03-27 14:00:00,19.8,19.82,19.79,19.8,232000.0,16.6109,16.6277,16.6025,16.6109,232000.0
2012-03-27 14:30:00,19.81,19.83,19.8,19.83,380800.0,16.6193,16.6361,16.6109,16.6361,380800.0
2012-03-27 15:00:00,19.83,19.83,19.76,19.77,578800.0,16.6361,16.6361,16.5774,16.5857,578800.0
2012-03-27 15:30:00,19.77,19.79,19.74,19.76,1206800.0,16.5857,16.6025,16.5606,16.5774,1206800.0
2012-03-28 09:30:00,19.71,19.8,19.63,19.7,717400.0,16.5354,16.6109,16.4683,16.527,717400.0
2012-03-28 10:00:00,19.7,19.72,19.64,19.65,546600.0,16.527,16.5438,16.4767,16.4851,546600.0
2012-03-28 10:30:00,19.66,19.67,19.61,19.63,377600.0,16.4935,16.5019,16.4515,16.4683,377600.0
2012-03-28 11:00:00,19.62,19.68,19.61,19.68,307200.0,16.4599,16.5102,16.4515,16.5102,307200.0
2012-03-28 11:30:00,19.67,19.68,19.54,19.56,360600.0,16.5019,16.5102,16.3928,16.4096,360600.0
2012-03-28 12:00:00,19.56,19.6,19.55,19.6,312000.0,16.4096,16.4431,16.4012,16.4431,312000.0
2012-03-28 12:30:00,19.59,19.6,19.55,19.55,235400.0,16.4347,16.4431,16.4012,16.4012,235400.0
2012-03-28 13:00:00,19.55,19.58,19.53,19.54,198400.0,16.4012,16.4263,16.3844,16.3928,198400.0
2012-03-28 13:30:00,19.55,19.59,19.54,19.59,272600.0,16.4012,16.4347,16.3928,16.4347,272600.0
2012-03-28 14:00:00,19.58,19.59,19.54,19.56,302800.0,16.4263,16.4347,16.3928,16.4096,302800.0
2012-03-28 14:30:00,19.56,19.64,19.56,19.63,400600.0,16.4096,16.4767,16.4096,16.4683,400600.0
2012-03-28 15:00:00,19.64,19.67,19.63,19.67,376800.0,16.4767,16.5019,16.4683,16.5019,376800.0
2012-03-28 15:30:00,19.66,19.74,19.66,19.74,1272400.0,16.4935,16.5606,16.4935,16.5606,1272400.0
2012-03-29 09:30:00,19.58,19.66,19.51,19.55,447000.0,16.4263,16.4935,16.3676,16.4012,447000.0
2012-03-29 10:00:00,19.54,19.59,19.52,19.55,362200.0,16.3928,16.4347,16.376,16.4012,362200.0
2012-03-29 10:30:00,19.55,19.64,19.54,19.61,319400.0,16.4012,16.4767,16.3928,16.4515,319400.0
2012-03-29 11:00:00,19.61,19.65,19.59,19.59,361400.0,16.4515,16.4851,16.4347,16.4347,361400.0
2012-03-29 11:30:00,19.59,19.6,19.5,19.5,421600.0,16.4347,16.4431,16.3592,16.3592,421600.0
2012-03-29 12:00:00,19.51,19.53,19.5,19.51,259800.0,16.3676,16.3844,16.3592,16.3676,259800.0
2012-03-29 12:30:00,19.52,19.52,19.48,19.51,279600.0,16.376,16.376,16.3425,16.3676,279600.0
2012-03-29 13:00:00,19.51,19.53,19.49,19.52,274200.0,16.3676,16.3844,16.3508,16.376,274200.0
2012-03-29 13:30:00,19.52,19.55,19.51,19.54,239400.0,16.376,16.4012,16.3676,16.3928,239400.0
2012-03-29 14:00:00,19.54,19.58,19.53,19.57,309800.0,16.3928,16.4263,16.3844,16.418,309800.0
2012-03-29 14:30:00,19.57,19.59,19.56,19.58,195800.0,16.418,16.4347,16.4096,16.4263,195800.0
2012-03-29 15:00:00,19.58,19.64,19.55,19.55,462200.0,16.4263,16.4767,16.4012,16.4012,462200.0
2012-03-29 15:30:00,19.56,19.63,19.55,19.61,678600.0,16.4096,16.4683,16.4012,16.4515,678600.0
2012-03-30 09:30:00,19.68,19.74,19.58,19.65,831400.0,16.5102,16.5606,16.4263,16.4851,831400.0
2012-03-30 10:00:00,19.64,19.72,19.6,19.69,371400.0,16.4767,16.5438,16.4431,16.5186,371400.0
2012-03-30 10:30:00,19.69,19.71,19.61,19.61,381000.0,16.5186,16.5354,16.4515,16.4515,381000.0
2012-03-30 11:00:00,19.61,19.71,19.61,19.69,450800.0,16.4515,16.5354,16.4515,16.5186,450800.0
2012-03-30 11:30:00,19.7,19.72,19.66,19.67,351600.0,16.527,16.5438,16.4935,16.5019,351600.0
2012-03-30 12:00:00,19.67,19.72,19.67,19.72,286800.0,16.5019,16.5438,16.5019,16.5438,286800.0
2012-03-30 12:30:00,19.72,19.75,19.72,19.73,480400.0,16.5438,16.569,16.5438,16.5522,480400.0
2012-03-30 13:00:00,19.73,19.78,19.73,19.77,336600.0,16.5522,16.5941,16.5522,16.5857,336600.0
2012-03-30 13:30:00,19.77,19.82,19.76,19.81,353600.0,16.5857,16.6277,16.5774,16.6193,353600.0
2012-03-30 14:00:00,19.81,19.82,19.77,19.78,409000.0,16.6193,16.6277,16.5857,16.5941,409000.0
2012-03-30 14:30:00,19.78,19.79,19.72,19.75,549200.0,16.5941,16.6025,16.5438,16.569,549200.0
2012-03-30 15:00:00,19.75,19.83,19.75,19.83,824200.0,16.569,16.6361,16.569,16.6361,824200.0
2012-03-30 15:30:00,19.83,19.86,19.81,19.86,2821600.0,16.6361,16.6612,16.6193,16.6612,2821600.0
2012-04-02 09:30:00,19.85,20.0,19.84,19.91,1108800.0,16.6529,16.7787,16.6445,16.7032,1108800.0
2012-04-02 10:00:00,19.91,19.94,19.83,19.86,802600.0,16.7032,16.7284,16.6361,16.6612,802600.0
2012-04-02 10:30:00,19.86,19.89,19.85,19.88,467200.0,16.6612,16.6864,16.6529,16.678,467200.0
2012-04-02 11:00:00,19.88,19.88,19.79,19.8,621600.0,16.678,16.678,16.6025,16.6109,621600.0
2012-04-02 11:30:00,19.8,19.85,19.8,19.84,594400.0,16.6109,16.6529,16.6109,16.6445,594400.0
2012-04-02 12:00:00,19.84,19.91,19.83,19.89,469800.0,16.6445,16.7032,16.6361,16.6864,469800.0
2012-04-02 12:30:00,19.9,19.91,19.88,19.89,421600.0,16.6948,16.7032,16.678,16.6864,421600.0
2012-04-02 13:00:00,19.88,19.91,19.88,19.89,385600.0,16.678,16.7032,16.678,16.6864,385600.0
2012-04-02 13:30:00,19.89,19.9,19.88,19.89,298000.0,16.6864,16.6948,16.678,16.6864,298000.0
2012-04-02 14:00:00,19.89,19.9,19.89,19.9,370000.0,16.6864,16.6948,16.6864,16.6948,370000.0
2012-04-02 14:30:00,19.9,19.94,19.9,19.94,357000.0,16.6948,16.7284,16.6948,16.7284,357000.0
2012-04-02 15:00:00,19.94,19.98,19.94,19.95,587400.0,16.7284,16.7619,16.7284,16.7368,587400.0
2012-04-02 15:30:00,19.95,19.96,19.93,19.94,1323400.0,16.7368,16.7451,16.72,16.7284,1323400.0
2012-04-03 09:30:00,19.9,19.93,19.79,19.91,852800.0,16.6948,16.72,16.6025,16.7032,852800.0
2012-04-03 10:00:00,19.9,19.94,19.86,19.91,517400.0,16.6948,16.7284,16.6612,16.7032,517400.0
2012-04-03 10:30:00,19.91,19.92,19.89,19.9,399600.0,16.7032,16.7116,16.6864,16.6948,399600.0
2012-04-03 11:00:00,19.9,19.91,19.88,19.88,507400.0,16.6948,16.7032,16.678,16.678,507400.0
2012-04-03 11:30:00,19.88,19.91,19.86,19.9,315000.0,16.678,16.7032,16.6612,16.6948,315000.0
2012-04-03 12:00:00,19.9,19.91,19.84,19.85,260400.0,16.6948,16.7032,16.6445,16.6529,260400.0
2012-04-03 12:30:00,19.85,19.87,19.83,19.86,217000.0,16.6529,16.6696,16.6361,16.6612,217000.0
2012-04-03 13:00:00,19.86,19.87,19.81,19.82,367800.0,16.6612,16.6696,16.6193,16.6277,367800.0
2012-04-03 13:30:00,19.82,19.84,19.8,19.83,351000.0,16.6277,16.6445,16.6109,16.6361,351000.0
2012-04-03 14:00:00,19.83,19.84,19.72,19.77,784200.0,16.6361,16.6445,16.5438,16.5857,784200.0
2012-04-03 14:30:00,19.77,19.79,19.7,19.75,702600.0,16.5857,16.6025,16.527,16.569,702600.0
2012-04-03 15:00:00,19.75,19.79,19.72,19.72,643000.0,16.569,16.6025,16.5438,16.5438,643000.0
2012-04-03 15:30:00,19.73,19.8,19.72,19.8,1636400.0,16.5522,16.6109,16.5438,16.6109,1636400.0
2012-04-04 09:30:00,19.7,19.86,19.7,19.86,524600.0,16.527,16.6612,16.527,16.6612,524600.0
2012-04-04 10:00:00,19.86,19.86,19.71,19.73,531000.0,16.6612,16.6612,16.5354,16.5522,531000.0
2012-04-04 10:30:00,19.73,19.77,19.72,19.72,602600.0,16.5522,16.5857,16.5438,16.5438,602600.0
2012-04-04 11:00:00,19.72,19.79,19.71,19.78,393200.0,16.5438,16.6025,16.5354,16.5941,393200.0
2012-04-04 11:30:00,19.79,19.82,19.75,19.75,279800.0,16.6025,16.6277,16.569,16.569,279800.0
2012-04-04 12:00:00,19.75,19.75,19.71,19.72,304800.0,16.569,16.569,16.5354,16.5438,304800.0
2012-04-04 12:30:00,19.71,19.72,19.66,19.67,215800.0,16.5354,16.5438,16.4935,16.5019,215800.0
2012-04-04 13:00:00,19.67,19.67,19.59,19.59,316200.0,16.5019,16.5019,16.4347,16.4347,316200.0
2012-04-04 13:30:00,19.59,19.64,19.58,19.63,484000.0,16.4347,16.4767,16.4263,16.4683,484000.0
2012-04-04 14:00:00,19.63,19.64,19.6,19.61,334600.0,16.4683,16.4767,16.4431,16.4515,334600.0
2012-04-04 14:30:00,19.61,19.66,19.61,19.66,444800.0,16.4515,16.4935,16.4515,16.4935,444800.0
2012-04-04 15:00:00,19.67,19.71,19.66,19.7,492800.0,16.5019,16.5354,16.4935,16.527,492800.0
2012-04-04 15:30:00,19.7,19.73,19.67,19.67,974800.0,16.527,16.5522,16.5019,16.5019,974800.0
2012-04-05 09:30:00,19.98,20.24,19.71,20.15,2650000.0,16.7619,16.98,16.5354,16.9045,2650000.0
2012-04-05 10:00:00,20.15,20.27,20.13,20.26,1175000.0,16.9045,17.0052,16.8878,16.9968,1175000.0
2012-04-05 10:30:00,20.27,20.31,20.2,20.23,1500800.0,17.0052,17.0388,16.9465,16.9717,1500800.0
2012-04-05 11:00:00,20.23,20.24,20.11,20.14,941000.0,16.9717,16.98,16.871,16.8962,941000.0
2012-04-05 11:30:00,20.13,20.22,20.11,20.22,1061000.0,16.8878,16.9633,16.871,16.9633,1061000.0
2012-04-05 12:00:00,20.22,20.25,20.19,20.25,589200.0,16.9633,16.9884,16.9381,16.9884,589200.0
2012-04-05 12:30:00,20.24,20.25,20.18,20.21,829000.0,16.98,16.9884,16.9297,16.9549,829000.0
2012-04-05 13:00:00,20.21,20.24,20.18,20.18,523800.0,16.9549,16.98,16.9297,16.9297,523800.0
2012-04-05 13:30:00,20.18,20.29,20.18,20.24,1782800.0,16.9297,17.022,16.9297,16.98,1782800.0
2012-04-05 14:00:00,20.24,20.25,20.18,20.18,630200.0,16.98,16.9884,16.9297,16.9297,630200.0
2012-04-05 14:30:00,20.19,20.19,20.14,20.15,749600.0,16.9381,16.9381,16.8962,16.9045,749600.0
2012-04-05 15:00:00,20.15,20.18,20.15,20.15,783200.0,16.9045,16.9297,16.9045,16.9045,783200.0
2012-04-05 15:30:00,20.15,20.17,20.12,20.15,1914200.0,16.9045,16.9213,16.8794,16.9045,1914200.0
2012-04-09 09:30:00,19.93,20.0,19.82,19.89,987000.0,16.72,16.7787,16.6277,16.6864,987000.0
2012-04-09 10:00:00,19.89,20.0,19.89,19.99,601800.0,16.6864,16.7787,16.6864,16.7703,601800.0
2012-04-09 10:30:00,19.99,20.06,19.93,20.06,537000.0,16.7703,16.829,16.72,16.829,537000.0
2012-04-09 11:00:00,20.06,20.11,20.03,20.07,801200.0,16.829,16.871,16.8039,16.8374,801200.0
2012-04-09 11:30:00,20.07,20.07,20.0,20.05,468600.0,16.8374,16.8374,16.7787,16.8206,468600.0
2012-04-09 12:00:00,20.05,20.07,20.02,20.04,396200.0,16.8206,16.8374,16.7955,16.8123,396200.0
2012-04-09 12:30:00,20.04,20.08,20.02,20.03,444600.0,16.8123,16.8458,16.7955,16.8039,444600.0
2012-04-09 13:00:00,20.03,20.04,20.0,20.02,538000.0,16.8039,16.8123,16.7787,16.7955,538000.0
2012-04-09 13:30:00,20.02,20.07,20.01,20.07,630000.0,16.7955,16.8374,16.7871,16.8374,630000.0
2012-04-09 14:00:00,20.07,20.07,20.04,20.05,516400.0,16.8374,16.8374,16.8123,16.8206,516400.0
2012-04-09 14:30:00,20.05,20.07,20.05,20.05,400600.0,16.8206,16.8374,16.8206,16.8206,400600.0
2012-04-09 15:00:00,20.04,20.06,20.02,20.03,561600.0,16.8123,16.829,16.7955,16.8039,561600.0
2012-04-09 15:30:00,20.02,20.06,20.0,20.0,1246400.0,16.7955,16.829,16.7787,16.7787,1246400.0
2012-04-10 09:30:00,19.95,19.95,19.79,19.79,1080000.0,16.7368,16.7368,16.6025,16.6025,1080000.0
2012-04-10 10:00:00,19.79,19.8,19.61,19.68,1025200.0,16.6025,16.6109,16.4515,16.5102,1025200.0
2012-04-10 10:30:00,19.68,19.78,19.68,19.73,1020800.0,16.5102,16.5941,16.5102,16.5522,1020800.0
2012-04-10 11:00:00,19.73,19.8,19.72,19.77,456000.0,16.5522,16.6109,16.5438,16.5857,456000.0
2012-04-10 11:30:00,19.76,19.77,19.6,19.62,882000.0,16.5774,16.5857,16.4431,16.4599,882000.0
2012-04-10 12:00:00,19.62,19.68,19.53,19.54,1164200.0,16.4599,16.5102,16.3844,16.3928,1164200.0
2012-04-10 12:30:00,19.54,19.57,19.5,19.5,701000.0,16.3928,16.418,16.3592,16.3592,701000.0
2012-04-10 13:00:00,19.51,19.51,19.33,19.41,1117200.0,16.3676,16.3676,16.2166,16.2837,1117200.0
2012-04-10 13:30:00,19.41,19.41,19.34,19.35,785400.0,16.2837,16.2837,16.225,16.2334,785400.0
2012-04-10 14:00:00,19.36,19.43,19.35,19.42,1105200.0,16.2418,16.3005,16.2334,16.2921,1105200.0
2012-04-10 14:30:00,19.42,19.43,19.34,19.34,864800.0,16.2921,16.3005,16.225,16.225,864800.0
2012-04-10 15:00:00,19.34,19.38,19.28,19.35,1000400.0,16.225,16.2586,16.1747,16.2334,1000400.0
2012-04-10 15:30:00,19.35,19.43,19.34,19.34,2732400.0,16.2334,16.3005,16.225,16.225,2732400.0
2012-04-11 09:30:00,19.47,19.73,19.47,19.68,1192200.0,16.3341,16.5522,16.3341,16.5102,1192200.0
2012-04-11 10:00:00,19.68,19.7,19.63,19.69,681600.0,16.5102,16.527,16.4683,16.5186,681600.0
2012-04-11 10:30:00,19.69,19.76,19.67,19.72,660800.0,16.5186,16.5774,16.5019,16.5438,660800.0
2012-04-11 11:00:00,19.72,19.75,19.68,19.72,613200.0,16.5438,16.569,16.5102,16.5438,613200.0
2012-04-11 11:30:00,19.72,19.75,19.71,19.72,321600.0,16.5438,16.569,16.5354,16.5438,321600.0
2012-04-11 12:00:00,19.72,19.74,19.7,19.74,373200.0,16.5438,16.5606,16.527,16.5606,373200.0
2012-04-11 12:30:00,19.74,19.77,19.74,19.76,354400.0,16.5606,16.5857,16.5606,16.5774,354400.0
2012-04-11 13:00:00,19.76,19.79,19.75,19.79,600200.0,16.5774,16.6025,16.569,16.6025,600200.0
2012-04-11 13:30:00,19.79,19.85,19.77,19.84,401000.0,16.6025,16.6529,16.5857,16.6445,401000.0
2012-04-11 14:00:00,19.84,19.85,19.8,19.82,540800.0,16.6445,16.6529,16.6109,16.6277,540800.0
2012-04-11 14:30:00,19.82,19.84,19.79,19.83,396800.0,16.6277,16.6445,16.6025,16.6361,396800.0
2012-04-11 15:00:00,19.84,19.84,19.78,19.79,681800.0,16.6445,16.6445,16.5941,16.6025,681800.0
2012-04-11 15:30:00,19.79,19.8,19.77,19.79,1402600.0,16.6025,16.6109,16.5857,16.6025,1402600.0
2012-04-12 09:30:00,19.82,19.85,19.69,19.83,992000.0,16.6277,16.6529,16.5186,16.6361,992000.0
2012-04-12 10:00:00,19.84,19.85,19.72,19.74,500600.0,16.6445,16.6529,16.5438,16.5606,500600.0
2012-04-12 10:30:00,19.73,19.88,19.73,19.86,463600.0,16.5522,16.678,16.5522,16.6612,463600.0
2012-04-12 11:00:00,19.86,19.93,19.84,19.88,370800.0,16.6612,16.72,16.6445,16.678,370800.0
2012-04-12 11:30:00,19.88,19.88,19.83,19.87,270200.0,16.678,16.678,16.6361,16.6696,270200.0
2012-04-12 12:00:00,19.88,19.88,19.84,19.86,255600.0,16.678,16.678,16.6445,16.6612,255600.0
2012-04-12 12:30:00,19.86,19.97,19.86,19.96,290200.0,16.6612,16.7535,16.6612,16.7451,290200.0
2012-04-12 13:00:00,19.95,19.95,19.9,19.92,235400.0,16.7368,16.7368,16.6948,16.7116,235400.0
2012-04-12 13:30:00,19.92,19.93,19.88,19.89,291600.0,16.7116,16.72,16.678,16.6864,291600.0
2012-04-12 14:00:00,19.89,19.9,19.86,19.89,407400.0,16.6864,16.6948,16.6612,16.6864,407400.0
2012-04-12 14:30:00,19.9,19.9,19.86,19.88,297800.0,16.6948,16.6948,16.6612,16.678,297800.0
2012-04-12 15:00:00,19.88,19.88,19.83,19.83,295000.0,16.678,16.678,16.6361,16.6361,295000.0
2012-04-12 15:30:00,19.83,19.89,19.83,19.88,1187600.0,16.6361,16.6864,16.6361,16.678,1187600.0
2012-04-13 09:30:00,19.85,20.0,19.8,19.95,620400.0,16.6529,16.7787,16.6109,16.7368,620400.0
2012-04-13 10:00:00,19.96,20.0,19.93,19.93,778200.0,16.7451,16.7787,16.72,16.72,778200.0
2012-04-13 10:30:00,19.93,19.93,19.85,19.88,322400.0,16.72,16.72,16.6529,16.678,322400.0
2012-04-13 11:00:00,19.88,19.96,19.88,19.91,405000.0,16.678,16.7451,16.678,16.7032,405000.0
2012-04-13 11:30:00,19.91,20.0,19.9,20.0,333200.0,16.7032,16.7787,16.6948,16.7787,333200.0
2012-04-13 12:00:00,19.99,20.0,19.93,19.97,262400.0,16.7703,16.7787,16.72,16.7535,262400.0
2012-04-13 12:30:00,19.97,20.0,19.97,20.0,407200.0,16.7535,16.7787,16.7535,16.7787,407200.0
2012-04-13 13:00:00,20.0,20.0,19.99,20.0,307200.0,16.7787,16.7787,16.7703,16.7787,307200.0
2012-04-13 13:30:00,20.0,20.01,19.97,19.98,442800.0,16.7787,16.7871,16.7535,16.7619,442800.0
2012-04-13 14:00:00,19.98,20.0,19.96,19.98,279200.0,16.7619,16.7787,16.7451,16.7619,279200.0
2012-04-13 14:30:00,19.98,19.99,19.96,19.98,175000.0,16.7619,16.7703,16.7451,16.7619,175000.0
2012-04-13 15:00:00,19.98,20.0,19.97,19.98,236400.0,16.7619,16.7787,16.7535,16.7619,236400.0
2012-04-13 15:30:00,19.98,19.99,19.91,19.91,1188200.0,16.7619,16.7703,16.7032,16.7032,1188200.0
2012-04-16 09:30:00,20.0,20.0,19.91,19.92,833600.0,16.7787,16.7787,16.7032,16.7116,833600.0
2012-04-16 10:00:00,19.92,19.92,19.79,19.8,1416600.0,16.7116,16.7116,16.6025,16.6109,1416600.0
2012-04-16 10:30:00,19.8,19.93,19.79,19.93,695600.0,16.6109,16.72,16.6025,16.72,695600.0
2012-04-16 11:00:00,19.93,20.0,19.93,20.0,943400.0,16.72,16.7787,16.72,16.7787,943400.0
2012-04-16 11:30:00,20.0,20.0,19.97,20.0,655200.0,16.7787,16.7787,16.7535,16.7787,655200.0
2012-04-16 12:00:00,20.0,20.03,19.95,19.97,799200.0,16.7787,16.8039,16.7368,16.7535,799200.0
2012-04-16 12:30:00,19.97,20.01,19.95,20.01,493200.0,16.7535,16.7871,16.7368,16.7871,493200.0
2012-04-16 13:00:00,20.0,20.04,20.0,20.02,485400.0,16.7787,16.8123,16.7787,16.7955,485400.0
2012-04-16 13:30:00,20.02,20.09,20.0,20.07,636600.0,16.7955,16.8542,16.7787,16.8374,636600.0
2012-04-16 14:00:00,20.07,20.15,20.05,20.15,525400.0,16.8374,16.9045,16.8206,16.9045,525400.0
2012-04-16 14:30:00,20.15,20.17,20.13,20.13,516800.0,16.9045,16.9213,16.8878,16.8878,516800.0
2012-04-16 15:00:00,20.13,20.16,20.12,20.14,556400.0,16.8878,16.9129,16.8794,16.8962,556400.0
2012-04-16 15:30:00,20.14,20.15,20.09,20.11,1215200.0,16.8962,16.9045,16.8542,16.871,1215200.0
2012-04-17 09:30:00,20.16,20.25,20.13,20.15,1615200.0,16.9129,16.9884,16.8878,16.9045,1615200.0
2012-04-17 10:00:00,20.16,20.25,20.15,20.18,1181200.0,16.9129,16.9884,16.9045,16.9297,1181200.0
2012-04-17 10:30:00,20.18,20.29,20.18,20.28,851400.0,16.9297,17.022,16.9297,17.0136,851400.0
2012-04-17 11:00:00,20.28,20.32,20.28,20.29,599600.0,17.0136,17.0472,17.0136,17.022,599600.0
2012-04-17 11:30:00,20.3,20.31,20.29,20.3,457800.0,17.0304,17.0388,17.022,17.0304,457800.0
2012-04-17 12:00:00,20.31,20.36,20.23,20.36,1592800.0,17.0388,17.0807,16.9717,17.0807,1592800.0
2012-04-17 12:30:00,20.36,20.43,20.35,20.43,686200.0,17.0807,17.1394,17.0723,17.1394,686200.0
2012-04-17 13:00:00,20.43,20.51,20.42,20.5,1097800.0,17.1394,17.2066,17.1311,17.1982,1097800.0
2012-04-17 13:30:00,20.5,20.6,20.5,20.59,1031400.0,17.1982,17.2821,17.1982,17.2737,1031400.0
2012-04-17 14:00:00,20.59,20.59,20.53,20.56,894000.0,17.2737,17.2737,17.2233,17.2485,894000.0
2012-04-17 14:30:00,20.56,20.61,20.56,20.6,1681200.0,17.2485,17.2905,17.2485,17.2821,1681200.0
2012-04-17 15:00:00,20.6,20.66,20.6,20.65,1752600.0,17.2821,17.3324,17.2821,17.324,1752600.0
2012-04-17 15:30:00,20.65,20.71,20.63,20.67,3703200.0,17.324,17.3743,17.3072,17.3408,3703200.0
2012-04-18 09:30:00,20.59,20.61,20.46,20.52,1194000.0,17.2737,17.2905,17.1646,17.2149,1194000.0
2012-04-18 10:00:00,20.52,20.57,20.5,20.52,1447600.0,17.2149,17.2569,17.1982,17.2149,1447600.0
2012-04-18 10:30:00,20.53,20.59,20.51,20.55,1234000.0,17.2233,17.2737,17.2066,17.2401,1234000.0
2012-04-18 11:00:00,20.55,20.56,20.52,20.55,1292200.0,17.2401,17.2485,17.2149,17.2401,1292200.0
2012-04-18 11:30:00,20.55,20.59,20.52,20.57,510600.0,17.2401,17.2737,17.2149,17.2569,510600.0
2012-04-18 12:00:00,20.58,20.64,20.58,20.61,566000.0,17.2653,17.3156,17.2653,17.2905,566000.0
2012-04-18 12:30:00,20.61,20.66,20.6,20.66,406400.0,17.2905,17.3324,17.2821,17.3324,406400.0
2012-04-18 13:00:00,20.65,20.69,20.64,20.68,935600.0,17.324,17.3576,17.3156,17.3492,935600.0
2012-04-18 13:30:00,20.68,20.76,20.67,20.75,740200.0,17.3492,17.4163,17.3408,17.4079,740200.0
2012-04-18 14:00:00,20.75,20.79,20.72,20.78,511600.0,17.4079,17.4415,17.3827,17.4331,511600.0
2012-04-18 14:30:00,20.78,20.79,20.73,20.73,397000.0,17.4331,17.4415,17.3911,17.3911,397000.0
2012-04-18 15:00:00,20.73,20.77,20.68,20.7,787800.0,17.3911,17.4247,17.3492,17.366,787800.0
2012-04-18 15:30:00,20.7,20.73,20.67,20.69,1902400.0,17.366,17.3911,17.3408,17.3576,1902400.0
2012-04-19 09:30:00,20.66,20.66,20.5,20.65,736200.0,17.3324,17.3324,17.1982,17.324,736200.0
2012-04-19 10:00:00,20.65,20.65,20.53,20.61,1136200.0,17.324,17.324,17.2233,17.2905,1136200.0
2012-04-19 10:30:00,20.61,20.74,20.61,20.65,670400.0,17.2905,17.3995,17.2905,17.324,670400.0
2012-04-19 11:00:00,20.65,20.66,20.6,20.61,414200.0,17.324,17.3324,17.2821,17.2905,414200.0
2012-04-19 11:30:00,20.61,20.65,20.57,20.61,397600.0,17.2905,17.324,17.2569,17.2905,397600.0
2012-04-19 12:00:00,20.61,20.61,20.55,20.58,491200.0,17.2905,17.2905,17.2401,17.2653,491200.0
2012-04-19 12:30:00,20.58,20.6,20.55,20.59,408200.0,17.2653,17.2821,17.2401,17.2737,408200.0
2012-04-19 13:00:00,20.59,20.6,20.56,20.57,342800.0,17.2737,17.2821,17.2485,17.2569,342800.0
2012-04-19 13:30:00,20.57,20.61,20.57,20.59,453400.0,17.2569,17.2905,17.2569,17.2737,453400.0
2012-04-19 14:00:00,20.59,20.6,20.53,20.53,504400.0,17.2737,17.2821,17.2233,17.2233,504400.0
2012-04-19 14:30:00,20.53,20.54,20.43,20.47,644400.0,17.2233,17.2317,17.1394,17.173,644400.0
2012-04-19 15:00:00,20.47,20.5,20.43,20.49,566400.0,17.173,17.1982,17.1394,17.1898,566400.0
2012-04-19 15:30:00,20.49,20.57,20.48,20.55,1337000.0,17.1898,17.2569,17.1814,17.2401,1337000.0
2012-04-20 09:30:00,20.54,20.66,20.5,20.62,1903000.0,17.2317,17.3324,17.1982,17.2988,1903000.0
2012-04-20 10:00:00,20.63,20.65,20.55,20.62,485600.0,17.3072,17.324,17.2401,17.2988,485600.0
2012-04-20 10:30:00,20.63,20.7,20.62,20.67,433200.0,17.3072,17.366,17.2988,17.3408,433200.0
2012-04-20 11:00:00,20.67,20.68,20.64,20.64,301400.0,17.3408,17.3492,17.3156,17.3156,301400.0
2012-04-20 11:30:00,20.64,20.65,20.61,20.62,368400.0,17.3156,17.324,17.2905,17.2988,368400.0
2012-04-20 12:00:00,20.62,20.68,20.62,20.63,302000.0,17.2988,17.3492,17.2988,17.3072,302000.0
2012-04-20 12:30:00,20.64,20.64,20.61,20.61,262800.0,17.3156,17.3156,17.2905,17.2905,262800.0
2012-04-20 13:00:00,20.61,20.61,20.53,20.54,433800.0,17.2905,17.2905,17.2233,17.2317,433800.0
2012-04-20 13:30:00,20.54,20.56,20.5,20.54,383200.0,17.2317,17.2485,17.1982,17.2317,383200.0
2012-04-20 14:00:00,20.54,20.59,20.5,20.58,318000.0,17.2317,17.2737,17.1982,17.2653,318000.0
2012-04-20 14:30:00,20.58,20.59,20.54,20.57,439200.0,17.2653,17.2737,17.2317,17.2569,439200.0
2012-04-20 15:00:00,20.57,20.57,20.5,20.55,437600.0,17.2569,17.2569,17.1982,17.2401,437600.0
2012-04-20 15:30:00,20.55,20.57,20.5,20.52,1146600.0,17.2401,17.2569,17.1982,17.2149,1146600.0
2012-04-23 09:30:00,20.41,20.45,20.25,20.26,613000.0,17.1227,17.1562,16.9884,16.9968,613000.0
2012-04-23 10:00:00,20.26,20.33,20.18,20.23,825400.0,16.9968,17.0555,16.9297,16.9717,825400.0
2012-04-23 10:30:00,20.23,20.26,20.17,20.18,343600.0,16.9717,16.9968,16.9213,16.9297,343600.0
2012-04-23 11:00:00,20.18,20.18,20.11,20.13,327800.0,16.9297,16.9297,16.871,16.8878,327800.0
2012-04-23 11:30:00,20.13,20.14,20.06,20.09,477600.0,16.8878,16.8962,16.829,16.8542,477600.0
2012-04-23 12:00:00,20.09,20.16,20.08,20.13,595600.0,16.8542,16.9129,16.8458,16.8878,595600.0
2012-04-23 12:30:00,20.14,20.14,20.08,20.11,396400.0,16.8962,16.8962,16.8458,16.871,396400.0
2012-04-23 13:00:00,20.11,20.15,20.1,20.14,302800.0,16.871,16.9045,16.8626,16.8962,302800.0
2012-04-23 13:30:00,20.14,20.18,20.14,20.15,339000.0,16.8962,16.9297,16.8962,16.9045,339000.0
2012-04-23 14:00:00,20.15,20.18,20.1,20.17,971800.0,16.9045,16.9297,16.8626,16.9213,971800.0
2012-04-23 14:30:00,20.16,20.18,20.11,20.14,905400.0,16.9129,16.9297,16.871,16.8962,905400.0
2012-04-23 15:00:00,20.14,20.25,20.13,20.25,924800.0,16.8962,16.9884,16.8878,16.9884,924800.0
2012-04-23 15:30:00,20.24,20.3,20.22,20.22,1442800.0,16.98,17.0304,16.9633,16.9633,1442800.0
2012-04-24 09:30:00,20.28,20.37,20.23,20.31,782200.0,17.0136,17.0891,16.9717,17.0388,782200.0
2012-04-24 10:00:00,20.33,20.42,20.29,20.31,474400.0,17.0555,17.1311,17.022,17.0388,474400.0
2012-04-24 10:30:00,20.31,20.35,20.31,20.33,611600.0,17.0388,17.0723,17.0388,17.0555,611600.0
2012-04-24 11:00:00,20.34,20.38,20.32,20.35,392600.0,17.0639,17.0975,17.0472,17.0723,392600.0
2012-04-24 11:30:00,20.35,20.36,20.29,20.3,400800.0,17.0723,17.0807,17.022,17.0304,400800.0
2012-04-24 12:00:00,20.3,20.32,20.21,20.22,380600.0,17.0304,17.0472,16.9549,16.9633,380600.0
2012-04-24 12:30:00,20.23,20.23,20.08,20.09,459000.0,16.9717,16.9717,16.8458,16.8542,459000.0
2012-04-24 13:00:00,20.09,20.11,20.05,20.06,540400.0,16.8542,16.871,16.8206,16.829,540400.0
2012-04-24 13:30:00,20.06,20.08,19.96,19.97,600400.0,16.829,16.8458,16.7451,16.7535,600400.0
2012-04-24 14:00:00,19.97,20.09,19.96,19.98,698800.0,16.7535,16.8542,16.7451,16.7619,698800.0
2012-04-24 14:30:00,19.98,20.06,19.98,20.06,417000.0,16.7619,16.829,16.7619,16.829,417000.0
2012-04-24 15:00:00,20.06,20.11,20.03,20.11,620400.0,16.829,16.871,16.8039,16.871,620400.0
2012-04-24 15:30:00,20.11,20.17,20.1,20.14,1163800.0,16.871,16.9213,16.8626,16.8962,1163800.0
2012-04-25 09:30:00,20.31,20.47,20.24,20.47,683600.0,17.0388,17.173,16.98,17.173,683600.0
2012-04-25 10:00:00,20.46,20.49,20.42,20.43,592600.0,17.1646,17.1898,17.1311,17.1394,592600.0
2012-04-25 10:30:00,20.43,20.47,20.42,20.44,477200.0,17.1394,17.173,17.1311,17.1478,477200.0
2012-04-25 11:00:00,20.44,20.46,20.37,20.42,374200.0,17.1478,17.1646,17.0891,17.1311,374200.0
2012-04-25 11:30:00,20.42,20.43,20.36,20.39,255200.0,17.1311,17.1394,17.0807,17.1059,255200.0
2012-04-25 12:00:00,20.39,20.43,20.39,20.42,232800.0,17.1059,17.1394,17.1059,17.1311,232800.0
2012-04-25 12:30:00,20.42,20.43,20.39,20.42,290000.0,17.1311,17.1394,17.1059,17.1311,290000.0
2012-04-25 13:00:00,20.42,20.5,20.41,20.5,264000.0,17.1311,17.1982,17.1227,17.1982,264000.0
2012-04-25 13:30:00,20.5,20.52,20.49,20.5,279400.0,17.1982,17.2149,17.1898,17.1982,279400.0
2012-04-25 14:00:00,20.5,20.57,20.47,20.53,403400.0,17.1982,17.2569,17.173,17.2233,403400.0
2012-04-25 14:30:00,20.54,20.58,20.48,20.58,525600.0,17.2317,17.2653,17.1814,17.2653,525600.0
2012-04-25 15:00:00,20.58,20.59,20.53,20.56,565200.0,17.2653,17.2737,17.2233,17.2485,565200.0
2012-04-25 15:30:00,20.56,20.61,20.56,20.61,1123000.0,17.2485,17.2905,17.2485,17.2905,1123000.0
2012-04-26 09:30:00,20.61,20.68,20.57,20.63,467200.0,17.2905,17.3492,17.2569,17.3072,467200.0
2012-04-26 10:00:00,20.63,20.66,20.55,20.57,352000.0,17.3072,17.3324,17.2401,17.2569,352000.0
2012-04-26 10:30:00,20.57,20.61,20.53,20.59,415600.0,17.2569,17.2905,17.2233,17.2737,415600.0
2012-04-26 11:00:00,20.59,20.6,20.5,20.57,380000.0,17.2737,17.2821,17.1982,17.2569,380000.0
2012-04-26 11:30:00,20.57,20.61,20.56,20.57,262800.0,17.2569,17.2905,17.2485,17.2569,262800.0
2012-04-26 12:00:00,20.57,20.62,20.56,20.6,598400.0,17.2569,17.2988,17.2485,17.2821,598400.0
2012-04-26 12:30:00,20.6,20.61,20.58,20.6,239000.0,17.2821,17.2905,17.2653,17.2821,239000.0
2012-04-26 13:00:00,20.6,20.67,20.58,20.65,430400.0,17.2821,17.3408,17.2653,17.324,430400.0
2012-04-26 13:30:00,20.66,20.72,20.63,20.71,1033400.0,17.3324,17.3827,17.3072,17.3743,1033400.0
2012-04-26 14:00:00,20.71,20.84,20.68,20.81,729200.0,17.3743,17.4834,17.3492,17.4582,729200.0
2012-04-26 14:30:00,20.81,20.86,20.78,20.86,572400.0,17.4582,17.5002,17.4331,17.5002,572400.0
2012-04-26 15:00:00,20.86,20.99,20.86,20.98,985800.0,17.5002,17.6092,17.5002,17.6009,985800.0
2012-04-26 15:30:00,20.98,20.98,20.88,20.9,1928400.0,17.6009,17.6009,17.517,17.5337,1928400.0
2012-04-27 09:30:00,20.98,20.99,20.79,20.91,548200.0,17.6009,17.6092,17.4415,17.5421,548200.0
2012-04-27 10:00:00,20.91,20.97,20.86,20.97,540600.0,17.5421,17.5925,17.5002,17.5925,540600.0
2012-04-27 10:30:00,20.97,21.03,20.95,21.02,462000.0,17.5925,17.6428,17.5757,17.6344,462000.0
2012-04-27 11:00:00,21.02,21.08,21.0,21.06,496400.0,17.6344,17.6847,17.6176,17.668,496400.0
2012-04-27 11:30:00,21.06,21.08,21.0,21.02,416600.0,17.668,17.6847,17.6176,17.6344,416600.0
2012-04-27 12:00:00,21.02,21.06,21.01,21.05,400800.0,17.6344,17.668,17.626,17.6596,400800.0
2012-04-27 12:30:00,21.05,21.14,21.03,21.14,408600.0,17.6596,17.7351,17.6428,17.7351,408600.0
2012-04-27 13:00:00,21.14,21.18,21.13,21.17,226000.0,17.7351,17.7686,17.7267,17.7603,226000.0
2012-04-27 13:30:00,21.18,21.25,21.17,21.19,551800.0,17.7686,17.8274,17.7603,17.777,551800.0
2012-04-27 14:00:00,21.19,21.24,21.18,21.2,631000.0,17.777,17.819,17.7686,17.7854,631000.0
2012-04-27 14:30:00,21.2,21.27,21.18,21.25,627400.0,17.7854,17.8441,17.7686,17.8274,627400.0
2012-04-27 15:00:00,21.24,21.28,21.24,21.25,449200.0,17.819,17.8525,17.819,17.8274,449200.0
2012-04-27 15:30:00,21.24,21.26,21.2,21.23,2020600.0,17.819,17.8358,17.7854,17.8106,2020600.0
2012-04-30 09:30:00,21.24,21.28,20.95,21.02,767400.0,17.819,17.8525,17.5757,17.6344,767400.0
2012-04-30 10:00:00,21.02,21.03,20.9,20.9,520400.0,17.6344,17.6428,17.5337,17.5337,520400.0
2012-04-30 10:30:00,20.9,20.94,20.83,20.87,525800.0,17.5337,17.5673,17.475,17.5086,525800.0
2012-04-30 11:00:00,20.87,20.9,20.84,20.9,485800.0,17.5086,17.5337,17.4834,17.5337,485800.0
2012-04-30 11:30:00,20.9,20.97,20.89,20.96,360600.0,17.5337,17.5925,17.5254,17.5841,360600.0
2012-04-30 12:00:00,20.96,20.99,20.93,20.98,295800.0,17.5841,17.6092,17.5589,17.6009,295800.0
2012-04-30 12:30:00,20.98,20.99,20.95,20.96,314800.0,17.6009,17.6092,17.5757,17.5841,314800.0
2012-04-30 13:00:00,20.95,20.96,20.91,20.93,297600.0,17.5757,17.5841,17.5421,17.5589,297600.0
2012-04-30 13:30:00,20.93,20.94,20.9,20.93,253000.0,17.5589,17.5673,17.5337,17.5589,253000.0
2012-04-30 14:00:00,20.93,20.94,20.91,20.92,282200.0,17.5589,17.5673,17.5421,17.5505,282200.0
2012-04-30 14:30:00,20.92,20.92,20.86,20.89,589600.0,17.5505,17.5505,17.5002,17.5254,589600.0
2012-04-30 15:00:00,20.89,20.9,20.85,20.86,699000.0,17.5254,17.5337,17.4918,17.5002,699000.0
2012-04-30 15:30:00,20.86,20.9,20.85,20.86,1724600.0,17.5002,17.5337,17.4918,17.5002,1724600.0
2012-05-01 09:30:00,21.07,21.11,20.81,20.83,852400.0,17.6764,17.7099,17.4582,17.475,852400.0
2012-05-01 10:00:00,20.84,21.12,20.84,21.08,697000.0,17.4834,17.7183,17.4834,17.6847,697000.0
2012-05-01 10:30:00,21.09,21.13,21.03,21.09,382800.0,17.6931,17.7267,17.6428,17.6931,382800.0
2012-05-01 11:00:00,21.09,21.11,21.06,21.06,252800.0,17.6931,17.7099,17.668,17.668,252800.0
2012-05-01 11:30:00,21.06,21.13,21.05,21.11,428200.0,17.668,17.7267,17.6596,17.7099,428200.0
2012-05-01 12:00:00,21.11,21.15,21.11,21.15,374800.0,17.7099,17.7435,17.7099,17.7435,374800.0
2012-05-01 12:30:00,21.15,21.15,21.1,21.11,210800.0,17.7435,17.7435,17.7015,17.7099,210800.0
2012-05-01 13:00:00,21.1,21.14,21.09,21.09,220800.0,17.7015,17.7351,17.6931,17.6931,220800.0
2012-05-01 13:30:00,21.09,21.11,21.07,21.09,195400.0,17.6931,17.7099,17.6764,17.6931,195400.0
2012-05-01 14:00:00,21.09,21.09,21.05,21.08,328400.0,17.6931,17.6931,17.6596,17.6847,328400.0
2012-05-01 14:30:00,21.08,21.08,21.0,21.02,687800.0,17.6847,17.6847,17.6176,17.6344,687800.0
2012-05-01 15:00:00,21.02,21.06,21.0,21.04,730400.0,17.6344,17.668,17.6176,17.6512,730400.0
2012-05-01 15:30:00,21.04,21.07,21.01,21.03,1550800.0,17.6512,17.6764,17.626,17.6428,1550800.0
2012-05-02 09:30:00,20.94,21.17,20.91,21.07,884800.0,17.5673,17.7603,17.5421,17.6764,884800.0
2012-05-02 10:00:00,21.07,21.1,20.99,21.02,782200.0,17.6764,17.7015,17.6092,17.6344,782200.0
2012-05-02 10:30:00,21.03,21.13,21.01,21.11,415000.0,17.6428,17.7267,17.626,17.7099,415000.0
2012-05-02 11:00:00,21.12,21.18,21.08,21.17,442400.0,17.7183,17.7686,17.6847,17.7603,442400.0
2012-05-02 11:30:00,21.18,21.24,21.1,21.2,623800.0,17.7686,17.819,17.7015,17.7854,623800.0
2012-05-02 12:00:00,21.2,21.24,21.19,21.2,407800.0,17.7854,17.819,17.777,17.7854,407800.0
2012-05-02 12:30:00,21.2,21.24,21.2,21.22,515600.0,17.7854,17.819,17.7854,17.8022,515600.0
2012-05-02 13:00:00,21.22,21.23,21.18,21.2,364000.0,17.8022,17.8106,17.7686,17.7854,364000.0
2012-05-02 13:30:00,21.2,21.23,21.17,21.22,329600.0,17.7854,17.8106,17.7603,17.8022,329600.0
2012-05-02 14:00:00,21.22,21.27,21.22,21.26,382400.0,17.8022,17.8441,17.8022,17.8358,382400.0
2012-05-02 14:30:00,21.26,21.27,21.21,21.22,470200.0,17.8358,17.8441,17.7938,17.8022,470200.0
2012-05-02 15:00:00,21.22,21.24,21.17,21.21,805600.0,17.8022,17.819,17.7603,17.7938,805600.0
2012-05-02 15:30:00,21.21,21.31,21.2,21.28,1407000.0,17.7938,17.8777,17.7854,17.8525,1407000.0
2012-05-03 09:30:00,21.34,21.36,21.13,21.25,1261200.0,17.9029,17.9197,17.7267,17.8274,1261200.0
2012-05-03 10:00:00,21.25,21.25,21.13,21.24,588000.0,17.8274,17.8274,17.7267,17.819,588000.0
2012-05-03 10:30:00,21.25,21.35,21.23,21.35,668800.0,17.8274,17.9113,17.8106,17.9113,668800.0
2012-05-03 11:00:00,21.35,21.38,21.33,21.35,502800.0,17.9113,17.9364,17.8945,17.9113,502800.0
2012-05-03 11:30:00,21.35,21.38,21.25,21.26,406000.0,17.9113,17.9364,17.8274,17.8358,406000.0
2012-05-03 12:00:00,21.26,21.27,21.2,21.22,341800.0,17.8358,17.8441,17.7854,17.8022,341800.0
2012-05-03 12:30:00,21.22,21.23,21.2,21.2,212000.0,17.8022,17.8106,17.7854,17.7854,212000.0
2012-05-03 13:00:00,21.2,21.2,21.14,21.18,321200.0,17.7854,17.7854,17.7351,17.7686,321200.0
2012-05-03 13:30:00,21.18,21.18,21.1,21.15,1000400.0,17.7686,17.7686,17.7015,17.7435,1000400.0
2012-05-03 14:00:00,21.15,21.19,21.14,21.16,428400.0,17.7435,17.777,17.7351,17.7519,428400.0
2012-05-03 14:30:00,21.16,21.16,21.13,21.15,556600.0,17.7519,17.7519,17.7267,17.7435,556600.0
2012-05-03 15:00:00,21.15,21.25,21.15,21.25,685400.0,17.7435,17.8274,17.7435,17.8274,685400.0
2012-05-03 15:30:00,21.25,21.26,21.17,21.21,1950200.0,17.8274,17.8358,17.7603,17.7938,1950200.0
2012-05-04 09:30:00,21.08,21.23,20.98,21.13,1012800.0,17.6847,17.8106,17.6009,17.7267,1012800.0
2012-05-04 10:00:00,21.12,21.24,21.09,21.21,862800.0,17.7183,17.819,17.6931,17.7938,862800.0
2012-05-04 10:30:00,21.21,21.21,21.07,21.15,390600.0,17.7938,17.7938,17.6764,17.7435,390600.0
2012-05-04 11:00:00,21.15,21.15,20.98,20.99,393400.0,17.7435,17.7435,17.6009,17.6092,393400.0
2012-05-04 11:30:00,20.99,21.0,20.85,20.86,663200.0,17.6092,17.6176,17.4918,17.5002,663200.0
2012-05-04 12:00:00,20.86,20.89,20.82,20.86,458200.0,17.5002,17.5254,17.4666,17.5002,458200.0
2012-05-04 12:30:00,20.86,20.86,20.75,20.76,705200.0,17.5002,17.5002,17.4079,17.4163,705200.0
2012-05-04 13:00:00,20.76,20.85,20.76,20.85,366800.0,17.4163,17.4918,17.4163,17.4918,366800.0
2012-05-04 13:30:00,20.85,20.89,20.83,20.87,322600.0,17.4918,17.5254,17.475,17.5086,322600.0
2012-05-04 14:00:00,20.86,20.86,20.83,20.85,212400.0,17.5002,17.5002,17.475,17.4918,212400.0
2012-05-04 14:30:00,20.85,20.9,20.79,20.89,536400.0,17.4918,17.5337,17.4415,17.5254,536400.0
2012-05-04 15:00:00,20.89,20.9,20.83,20.83,405400.0,17.5254,17.5337,17.475,17.475,405400.0
2012-05-04 15:30:00,20.83,20.91,20.83,20.86,1192400.0,17.475,17.5421,17.475,17.5002,1192400.0
2012-05-07 09:30:00,20.92,21.08,20.84,21.08,741400.0,17.5505,17.6847,17.4834,17.6847,741400.0
2012-05-07 10:00:00,21.08,21.28,21.08,21.14,1072600.0,17.6847,17.8525,17.6847,17.7351,1072600.0
2012-05-07 10:30:00,21.14,21.21,21.11,21.16,592600.0,17.7351,17.7938,17.7099,17.7519,592600.0
2012-05-07 11:00:00,21.16,21.28,21.16,21.18,735200.0,17.7519,17.8525,17.7519,17.7686,735200.0
2012-05-07 11:30:00,21.18,21.2,21.08,21.1,335400.0,17.7686,17.7854,17.6847,17.7015,335400.0
2012-05-07 12:00:00,21.11,21.11,20.99,21.07,379600.0,17.7099,17.7099,17.6092,17.6764,379600.0
2012-05-07 12:30:00,21.07,21.09,21.02,21.02,355200.0,17.6764,17.6931,17.6344,17.6344,355200.0
2012-05-07 13:00:00,21.03,21.03,20.95,20.96,452600.0,17.6428,17.6428,17.5757,17.5841,452600.0
2012-05-07 13:30:00,20.96,20.96,20.87,20.88,850000.0,17.5841,17.5841,17.5086,17.517,850000.0
2012-05-07 14:00:00,20.88,20.93,20.84,20.84,917800.0,17.517,17.5589,17.4834,17.4834,917800.0
2012-05-07 14:30:00,20.85,20.89,20.81,20.89,950200.0,17.4918,17.5254,17.4582,17.5254,950200.0
2012-05-07 15:00:00,20.9,20.9,20.81,20.81,1076600.0,17.5337,17.5337,17.4582,17.4582,1076600.0
2012-05-07 15:30:00,20.8,20.82,20.73,20.75,2307000.0,17.4498,17.4666,17.3911,17.4079,2307000.0
2012-05-08 09:30:00,20.59,20.75,20.47,20.63,1367400.0,17.3218,17.4564,17.2208,17.3554,1367400.0
2012-05-08 10:00:00,20.63,20.63,20.41,20.45,1784200.0,17.3554,17.3554,17.1704,17.204,1784200.0
2012-05-08 10:30:00,20.45,20.45,20.35,20.37,1066600.0,17.204,17.204,17.1199,17.1367,1066600.0
2012-05-08 11:00:00,20.37,20.39,20.25,20.35,921000.0,17.1367,17.1535,17.0357,17.1199,921000.0
2012-05-08 11:30:00,20.35,20.59,20.34,20.51,921600.0,17.1199,17.3218,17.1115,17.2545,921600.0
2012-05-08 12:00:00,20.52,20.54,20.47,20.47,663200.0,17.2629,17.2797,17.2208,17.2208,663200.0
2012-05-08 12:30:00,20.47,20.53,20.43,20.45,746400.0,17.2208,17.2713,17.1872,17.204,746400.0
2012-05-08 13:00:00,20.45,20.55,20.45,20.55,660200.0,17.204,17.2881,17.204,17.2881,660200.0
2012-05-08 13:30:00,20.55,20.64,20.55,20.61,683000.0,17.2881,17.3638,17.2881,17.3386,683000.0
2012-05-08 14:00:00,20.61,20.65,20.53,20.57,520000.0,17.3386,17.3723,17.2713,17.305,520000.0
2012-05-08 14:30:00,20.57,20.63,20.57,20.62,814800.0,17.305,17.3554,17.305,17.347,814800.0
2012-05-08 15:00:00,20.62,20.72,20.59,20.71,769400.0,17.347,17.4311,17.3218,17.4227,769400.0
2012-05-08 15:30:00,20.71,20.72,20.63,20.64,1135800.0,17.4227,17.4311,17.3554,17.3638,1135800.0
2012-05-09 09:30:00,20.46,20.64,20.39,20.58,583200.0,17.2124,17.3638,17.1535,17.3134,583200.0
2012-05-09 10:00:00,20.58,20.64,20.48,20.48,561200.0,17.3134,17.3638,17.2292,17.2292,561200.0
2012-05-09 10:30:00,20.48,20.71,20.48,20.68,500400.0,17.2292,17.4227,17.2292,17.3975,500400.0
2012-05-09 11:00:00,20.68,20.84,20.65,20.75,708600.0,17.3975,17.5321,17.3723,17.4564,708600.0
2012-05-09 11:30:00,20.75,20.86,20.74,20.74,568600.0,17.4564,17.5489,17.448,17.448,568600.0
2012-05-09 12:00:00,20.73,20.76,20.66,20.71,249800.0,17.4396,17.4648,17.3807,17.4227,249800.0
2012-05-09 12:30:00,20.7,20.7,20.6,20.67,424800.0,17.4143,17.4143,17.3302,17.3891,424800.0
2012-05-09 13:00:00,20.67,20.75,20.64,20.7,341600.0,17.3891,17.4564,17.3638,17.4143,341600.0
2012-05-09 13:30:00,20.71,20.8,20.7,20.75,436200.0,17.4227,17.4984,17.4143,17.4564,436200.0
2012-05-09 14:00:00,20.75,20.76,20.7,20.73,319600.0,17.4564,17.4648,17.4143,17.4396,319600.0
2012-05-09 14:30:00,20.74,20.74,20.67,20.67,369400.0,17.448,17.448,17.3891,17.3891,369400.0
2012-05-09 15:00:00,20.67,20.71,20.65,20.67,563000.0,17.3891,17.4227,17.3723,17.3891,563000.0
2012-05-09 15:30:00,20.68,20.75,20.64,20.64,1033000.0,17.3975,17.4564,17.3638,17.3638,1033000.0
2012-05-10 09:30:00,20.83,20.91,20.68,20.84,749800.0,17.5237,17.591,17.3975,17.5321,749800.0
2012-05-10 10:00:00,20.84,20.84,20.63,20.68,726400.0,17.5321,17.5321,17.3554,17.3975,726400.0
2012-05-10 10:30:00,20.68,20.83,20.66,20.77,668000.0,17.3975,17.5237,17.3807,17.4732,668000.0
2012-05-10 11:00:00,20.77,20.86,20.73,20.84,504400.0,17.4732,17.5489,17.4396,17.5321,504400.0
2012-05-10 11:30:00,20.84,20.9,20.83,20.88,545000.0,17.5321,17.5826,17.5237,17.5658,545000.0
2012-05-10 12:00:00,20.88,20.92,20.82,20.89,448000.0,17.5658,17.5994,17.5153,17.5742,448000.0
2012-05-10 12:30:00,20.88,20.96,20.88,20.93,414600.0,17.5658,17.6331,17.5658,17.6078,414600.0
2012-05-10 13:00:00,20.93,20.96,20.91,20.93,301200.0,17.6078,17.6331,17.591,17.6078,301200.0
2012-05-10 13:30:00,20.93,20.97,20.9,20.92,348200.0,17.6078,17.6415,17.5826,17.5994,348200.0
2012-05-10 14:00:00,20.92,20.95,20.91,20.92,533200.0,17.5994,17.6246,17.591,17.5994,533200.0
2012-05-10 14:30:00,20.92,20.93,20.88,20.9,346000.0,17.5994,17.6078,17.5658,17.5826,346000.0
2012-05-10 15:00:00,20.9,20.91,20.86,20.89,324600.0,17.5826,17.591,17.5489,17.5742,324600.0
2012-05-10 15:30:00,20.89,20.91,20.82,20.9,1558800.0,17.5742,17.591,17.5153,17.5826,1558800.0
2012-05-11 09:30:00,20.77,20.82,20.68,20.78,790200.0,17.4732,17.5153,17.3975,17.4816,790200.0
2012-05-11 10:00:00,20.78,20.86,20.65,20.85,847600.0,17.4816,17.5489,17.3723,17.5405,847600.0
2012-05-11 10:30:00,20.85,20.88,20.8,20.82,435000.0,17.5405,17.5658,17.4984,17.5153,435000.0
2012-05-11 11:00:00,20.82,20.86,20.79,20.81,363600.0,17.5153,17.5489,17.49,17.5069,363600.0
2012-05-11 11:30:00,20.82,20.89,20.81,20.89,285000.0,17.5153,17.5742,17.5069,17.5742,285000.0
2012-05-11 12:00:00,20.88,20.88,20.79,20.81,296600.0,17.5658,17.5658,17.49,17.5069,296600.0
2012-05-11 12:30:00,20.81,20.84,20.76,20.77,273200.0,17.5069,17.5321,17.4648,17.4732,273200.0
2012-05-11 13:00:00,20.77,20.79,20.71,20.74,201800.0,17.4732,17.49,17.4227,17.448,201800.0
2012-05-11 13:30:00,20.74,20.77,20.69,20.75,266200.0,17.448,17.4732,17.4059,17.4564,266200.0
2012-05-11 14:00:00,20.75,20.76,20.7,20.72,272200.0,17.4564,17.4648,17.4143,17.4311,272200.0
2012-05-11 14:30:00,20.74,20.75,20.68,20.71,247000.0,17.448,17.4564,17.3975,17.4227,247000.0
2012-05-11 15:00:00,20.71,20.72,20.64,20.67,463200.0,17.4227,17.4311,17.3638,17.3891,463200.0
2012-05-11 15:30:00,20.67,20.68,20.59,20.63,1336800.0,17.3891,17.3975,17.3218,17.3554,1336800.0
2012-05-14 09:30:00,20.48,20.65,20.45,20.5,586400.0,17.2292,17.3723,17.204,17.2461,586400.0
2012-05-14 10:00:00,20.5,20.5,20.34,20.37,849600.0,17.2461,17.2461,17.1115,17.1367,849600.0
2012-05-14 10:30:00,20.37,20.49,20.32,20.42,701200.0,17.1367,17.2377,17.0946,17.1788,701200.0
2012-05-14 11:00:00,20.42,20.51,20.4,20.5,702200.0,17.1788,17.2545,17.1619,17.2461,702200.0
2012-05-14 11:30:00,20.5,20.58,20.49,20.49,881200.0,17.2461,17.3134,17.2377,17.2377,881200.0
2012-05-14 12:00:00,20.49,20.5,20.46,20.46,527600.0,17.2377,17.2461,17.2124,17.2124,527600.0
2012-05-14 12:30:00,20.47,20.5,20.45,20.45,610400.0,17.2208,17.2461,17.204,17.204,610400.0
2012-05-14 13:00:00,20.45,20.48,20.32,20.32,947200.0,17.204,17.2292,17.0946,17.0946,947200.0
2012-05-14 13:30:00,20.33,20.43,20.31,20.41,1122600.0,17.1031,17.1872,17.0862,17.1704,1122600.0
2012-05-14 14:00:00,20.41,20.43,20.29,20.34,1343400.0,17.1704,17.1872,17.0694,17.1115,1343400.0
2012-05-14 14:30:00,20.34,20.34,19.99,20.05,2872800.0,17.1115,17.1115,16.817,16.8675,2872800.0
2012-05-14 15:00:00,20.04,20.05,19.89,19.9,2090600.0,16.8591,16.8675,16.7329,16.7413,2090600.0
2012-05-14 15:30:00,19.9,19.97,19.74,19.85,5047600.0,16.7413,16.8002,16.6067,16.6992,5047600.0
2012-05-15 09:30:00,19.93,21.31,19.88,21.17,6519600.0,16.7665,17.9275,16.7245,17.8097,6519600.0
2012-05-15 10:00:00,21.18,21.28,20.99,21.03,4822000.0,17.8181,17.9023,17.6583,17.6919,4822000.0
2012-05-15 10:30:00,21.04,21.13,20.96,21.11,2488800.0,17.7004,17.7761,17.6331,17.7592,2488800.0
2012-05-15 11:00:00,21.11,21.21,20.98,21.07,2298800.0,17.7592,17.8434,17.6499,17.7256,2298800.0
2012-05-15 11:30:00,21.07,21.23,21.03,21.22,1756000.0,17.7256,17.8602,17.6919,17.8518,1756000.0
2012-05-15 12:00:00,21.22,21.29,21.2,21.24,1717200.0,17.8518,17.9107,17.835,17.8686,1717200.0
2012-05-15 12:30:00,21.25,21.32,21.18,21.2,1299200.0,17.877,17.9359,17.8181,17.835,1299200.0
2012-05-15 13:00:00,21.2,21.34,21.18,21.29,1078600.0,17.835,17.9527,17.8181,17.9107,1078600.0
2012-05-15 13:30:00,21.3,21.31,21.18,21.2,1316400.0,17.9191,17.9275,17.8181,17.835,1316400.0
2012-05-15 14:00:00,21.2,21.28,21.19,21.28,664200.0,17.835,17.9023,17.8265,17.9023,664200.0
2012-05-15 14:30:00,21.27,21.35,21.25,21.35,940800.0,17.8938,17.9611,17.877,17.9611,940800.0
2012-05-15 15:00:00,21.35,21.35,21.11,21.23,2313800.0,17.9611,17.9611,17.7592,17.8602,2313800.0
2012-05-15 15:30:00,21.23,21.27,21.12,21.22,3286600.0,17.8602,17.8938,17.7677,17.8518,3286600.0
2012-05-16 09:30:00,21.17,21.41,20.92,21.31,1163200.0,17.8097,18.0116,17.5994,17.9275,1163200.0
2012-05-16 10:00:00,21.3,21.34,21.12,21.21,1172800.0,17.9191,17.9527,17.7677,17.8434,1172800.0
2012-05-16 10:30:00,21.22,21.24,21.09,21.17,971200.0,17.8518,17.8686,17.7424,17.8097,971200.0
2012-05-16 11:00:00,21.17,21.18,21.04,21.09,1002800.0,17.8097,17.8181,17.7004,17.7424,1002800.0
2012-05-16 11:30:00,21.08,21.16,21.02,21.14,723600.0,17.734,17.8013,17.6835,17.7845,723600.0
2012-05-16 12:00:00,21.14,21.2,21.13,21.18,550600.0,17.7845,17.835,17.7761,17.8181,550600.0
2012-05-16 12:30:00,21.18,21.22,21.11,21.11,487600.0,17.8181,17.8518,17.7592,17.7592,487600.0
2012-05-16 13:00:00,21.11,21.25,21.11,21.23,424000.0,17.7592,17.877,17.7592,17.8602,424000.0
2012-05-16 13:30:00,21.23,21.24,21.18,21.23,552200.0,17.8602,17.8686,17.8181,17.8602,552200.0
2012-05-16 14:00:00,21.23,21.25,21.13,21.16,539200.0,17.8602,17.877,17.7761,17.8013,539200.0
2012-05-16 14:30:00,21.16,21.27,21.12,21.21,739200.0,17.8013,17.8938,17.7677,17.8434,739200.0
2012-05-16 15:00:00,21.22,21.34,21.18,21.28,911000.0,17.8518,17.9527,17.8181,17.9023,911000.0
2012-05-16 15:30:00,21.28,21.32,21.21,21.22,1888200.0,17.9023,17.9359,17.8434,17.8518,1888200.0
2012-05-17 09:30:00,21.19,21.27,21.08,21.22,1234600.0,17.8265,17.8938,17.734,17.8518,1234600.0
2012-05-17 10:00:00,21.22,21.22,21.03,21.08,1047000.0,17.8518,17.8518,17.6919,17.734,1047000.0
2012-05-17 10:30:00,21.08,21.09,20.96,20.98,1087600.0,17.734,17.7424,17.6331,17.6499,1087600.0
2012-05-17 11:00:00,20.98,20.98,20.75,20.77,955400.0,17.6499,17.6499,17.4564,17.4732,955400.0
2012-05-17 11:30:00,20.77,20.77,20.66,20.69,912600.0,17.4732,17.4732,17.3807,17.4059,912600.0
2012-05-17 12:00:00,20.7,20.79,20.63,20.75,637200.0,17.4143,17.49,17.3554,17.4564,637200.0
2012-05-17 12:30:00,20.75,20.79,20.68,20.68,465400.0,17.4564,17.49,17.3975,17.3975,465400.0
2012-05-17 13:00:00,20.69,20.81,20.68,20.79,515400.0,17.4059,17.5069,17.3975,17.49,515400.0
2012-05-17 13:30:00,20.78,20.8,20.7,20.75,333400.0,17.4816,17.4984,17.4143,17.4564,333400.0
2012-05-17 14:00:00,20.75,20.76,20.68,20.69,466600.0,17.4564,17.4648,17.3975,17.4059,466600.0
2012-05-17 14:30:00,20.7,20.72,20.64,20.68,575800.0,17.4143,17.4311,17.3638,17.3975,575800.0
2012-05-17 15:00:00,20.68,20.71,20.6,20.61,1014600.0,17.3975,17.4227,17.3302,17.3386,1014600.0
2012-05-17 15:30:00,20.61,20.61,20.47,20.48,2756000.0,17.3386,17.3386,17.2208,17.2292,2756000.0
2012-05-18 09:30:00,20.43,20.43,20.05,20.22,3680600.0,17.1872,17.1872,16.8675,17.0105,3680600.0
2012-05-18 10:00:00,20.22,20.31,20.2,20.29,1711800.0,17.0105,17.0862,16.9937,17.0694,1711800.0
2012-05-18 10:30:00,20.28,20.35,20.21,20.26,910600.0,17.061,17.1199,17.0021,17.0442,910600.0
2012-05-18 11:00:00,20.27,20.27,20.11,20.13,1080800.0,17.0526,17.0526,16.918,16.9348,1080800.0
2012-05-18 11:30:00,20.12,20.16,19.97,20.08,1295800.0,16.9264,16.96,16.8002,16.8927,1295800.0
2012-05-18 12:00:00,20.08,20.23,20.07,20.21,1117400.0,16.8927,17.0189,16.8843,17.0021,1117400.0
2012-05-18 12:30:00,20.22,20.27,20.15,20.16,1460800.0,17.0105,17.0526,16.9516,16.96,1460800.0
2012-05-18 13:00:00,20.16,20.17,20.09,20.13,730200.0,16.96,16.9684,16.9011,16.9348,730200.0
2012-05-18 13:30:00,20.14,20.19,20.03,20.05,617200.0,16.9432,16.9853,16.8507,16.8675,617200.0
2012-05-18 14:00:00,20.05,20.08,19.99,20.04,1027000.0,16.8675,16.8927,16.817,16.8591,1027000.0
2012-05-18 14:30:00,20.04,20.06,19.96,20.06,906800.0,16.8591,16.8759,16.7918,16.8759,906800.0
2012-05-18 15:00:00,20.06,20.08,20.0,20.03,1273200.0,16.8759,16.8927,16.8254,16.8507,1273200.0
2012-05-18 15:30:00,20.03,20.07,19.98,20.04,1893600.0,16.8507,16.8843,16.8086,16.8591,1893600.0
2012-05-21 09:30:00,19.8,19.95,19.73,19.75,1636200.0,16.6572,16.7834,16.5983,16.6151,1636200.0
2012-05-21 10:00:00,19.75,19.93,19.74,19.9,1348200.0,16.6151,16.7665,16.6067,16.7413,1348200.0
2012-05-21 10:30:00,19.9,19.93,19.86,19.88,1331400.0,16.7413,16.7665,16.7077,16.7245,1331400.0
2012-05-21 11:00:00,19.88,19.92,19.85,19.9,945200.0,16.7245,16.7581,16.6992,16.7413,945200.0
2012-05-21 11:30:00,19.9,19.97,19.89,19.96,1029000.0,16.7413,16.8002,16.7329,16.7918,1029000.0
2012-05-21 12:00:00,19.96,20.13,19.95,20.13,839600.0,16.7918,16.9348,16.7834,16.9348,839600.0
2012-05-21 12:30:00,20.13,20.16,20.09,20.11,919200.0,16.9348,16.96,16.9011,16.918,919200.0
2012-05-21 13:00:00,20.11,20.16,20.11,20.11,482200.0,16.918,16.96,16.918,16.918,482200.0
2012-05-21 13:30:00,20.11,20.13,20.08,20.08,595800.0,16.918,16.9348,16.8927,16.8927,595800.0
2012-05-21 14:00:00,20.09,20.13,20.06,20.07,550600.0,16.9011,16.9348,16.8759,16.8843,550600.0
2012-05-21 14:30:00,20.08,20.12,20.03,20.11,668200.0,16.8927,16.9264,16.8507,16.918,668200.0
2012-05-21 15:00:00,20.11,20.18,20.1,20.15,579200.0,16.918,16.9769,16.9096,16.9516,579200.0
2012-05-21 15:30:00,20.15,20.18,20.13,20.16,1091400.0,16.9516,16.9769,16.9348,16.96,1091400.0
2012-05-22 09:30:00,20.45,20.45,20.11,20.2,1129600.0,17.204,17.204,16.918,16.9937,1129600.0
2012-05-22 10:00:00,20.2,20.41,20.18,20.34,799200.0,16.9937,17.1704,16.9769,17.1115,799200.0
2012-05-22 10:30:00,20.35,20.41,20.31,20.4,754800.0,17.1199,17.1704,17.0862,17.1619,754800.0
2012-05-22 11:00:00,20.41,20.49,20.37,20.43,566200.0,17.1704,17.2377,17.1367,17.1872,566200.0
2012-05-22 11:30:00,20.43,20.47,20.42,20.45,479200.0,17.1872,17.2208,17.1788,17.204,479200.0
2012-05-22 12:00:00,20.45,20.45,20.34,20.38,434600.0,17.204,17.204,17.1115,17.1451,434600.0
2012-05-22 12:30:00,20.38,20.47,20.38,20.43,555800.0,17.1451,17.2208,17.1451,17.1872,555800.0
2012-05-22 13:00:00,20.43,20.47,20.41,20.42,340800.0,17.1872,17.2208,17.1704,17.1788,340800.0
2012-05-22 13:30:00,20.42,20.45,20.34,20.38,422800.0,17.1788,17.204,17.1115,17.1451,422800.0
2012-05-22 14:00:00,20.38,20.4,20.35,20.4,324600.0,17.1451,17.1619,17.1199,17.1619,324600.0
2012-05-22 14:30:00,20.39,20.41,20.35,20.41,431800.0,17.1535,17.1704,17.1199,17.1704,431800.0
2012-05-22 15:00:00,20.4,20.42,20.31,20.31,634200.0,17.1619,17.1788,17.0862,17.0862,634200.0
2012-05-22 15:30:00,20.31,20.31,20.21,20.29,1637600.0,17.0862,17.0862,17.0021,17.0694,1637600.0
2012-05-23 09:30:00,20.2,20.37,20.2,20.27,706800.0,16.9937,17.1367,16.9937,17.0526,706800.0
2012-05-23 10:00:00,20.28,20.33,20.14,20.18,1205400.0,17.061,17.1031,16.9432,16.9769,1205400.0
2012-05-23 10:30:00,20.17,20.18,20.06,20.08,720400.0,16.9684,16.9769,16.8759,16.8927,720400.0
2012-05-23 11:00:00,20.08,20.2,20.07,20.15,659200.0,16.8927,16.9937,16.8843,16.9516,659200.0
2012-05-23 11:30:00,20.15,20.23,20.15,20.19,584600.0,16.9516,17.0189,16.9516,16.9853,584600.0
2012-05-23 12:00:00,20.19,20.19,20.11,20.14,521400.0,16.9853,16.9853,16.918,16.9432,521400.0
2012-05-23 12:30:00,20.14,20.22,20.14,20.16,386200.0,16.9432,17.0105,16.9432,16.96,386200.0
2012-05-23 13:00:00,20.17,20.2,20.16,20.2,399600.0,16.9684,16.9937,16.96,16.9937,399600.0
2012-05-23 13:30:00,20.21,20.24,20.18,20.23,724600.0,17.0021,17.0273,16.9769,17.0189,724600.0
2012-05-23 14:00:00,20.23,20.24,20.18,20.2,430400.0,17.0189,17.0273,16.9769,16.9937,430400.0
2012-05-23 14:30:00,20.2,20.29,20.19,20.28,644800.0,16.9937,17.0694,16.9853,17.061,644800.0
2012-05-23 15:00:00,20.28,20.3,20.21,20.28,910200.0,17.061,17.0778,17.0021,17.061,910200.0
2012-05-23 15:30:00,20.28,20.38,20.28,20.34,2088200.0,17.061,17.1451,17.061,17.1115,2088200.0
2012-05-24 09:30:00,20.53,20.75,20.4,20.59,781200.0,17.2713,17.4564,17.1619,17.3218,781200.0
2012-05-24 10:00:00,20.58,20.69,20.58,20.62,600400.0,17.3134,17.4059,17.3134,17.347,600400.0
2012-05-24 10:30:00,20.62,20.7,20.55,20.55,598000.0,17.347,17.4143,17.2881,17.2881,598000.0
2012-05-24 11:00:00,20.55,20.6,20.53,20.54,495600.0,17.2881,17.3302,17.2713,17.2797,495600.0
2012-05-24 11:30:00,20.54,20.54,20.43,20.45,787200.0,17.2797,17.2797,17.1872,17.204,787200.0
2012-05-24 12:00:00,20.45,20.47,20.39,20.45,412600.0,17.204,17.2208,17.1535,17.204,412600.0
2012-05-24 12:30:00,20.45,20.46,20.39,20.4,441200.0,17.204,17.2124,17.1535,17.1619,441200.0
2012-05-24 13:00:00,20.4,20.43,20.35,20.37,510400.0,17.1619,17.1872,17.1199,17.1367,510400.0
2012-05-24 13:30:00,20.37,20.42,20.33,20.33,474200.0,17.1367,17.1788,17.1031,17.1031,474200.0
2012-05-24 14:00:00,20.33,20.39,20.33,20.37,548200.0,17.1031,17.1535,17.1031,17.1367,548200.0
2012-05-24 14:30:00,20.37,20.43,20.31,20.34,407800.0,17.1367,17.1872,17.0862,17.1115,407800.0
2012-05-24 15:00:00,20.33,20.46,20.31,20.41,792000.0,17.1031,17.2124,17.0862,17.1704,792000.0
2012-05-24 15:30:00,20.42,20.45,20.36,20.45,1415200.0,17.1788,17.204,17.1283,17.204,1415200.0
2012-05-25 09:30:00,20.5,20.61,20.48,20.52,493600.0,17.2461,17.3386,17.2292,17.2629,493600.0
2012-05-25 10:00:00,20.52,20.55,20.44,20.49,466000.0,17.2629,17.2881,17.1956,17.2377,466000.0
2012-05-25 10:30:00,20.49,20.57,20.47,20.49,300400.0,17.2377,17.305,17.2208,17.2377,300400.0
2012-05-25 11:00:00,20.49,20.53,20.48,20.49,299200.0,17.2377,17.2713,17.2292,17.2377,299200.0
2012-05-25 11:30:00,20.49,20.52,20.44,20.49,309600.0,17.2377,17.2629,17.1956,17.2377,309600.0
2012-05-25 12:00:00,20.49,20.51,20.45,20.47,389800.0,17.2377,17.2545,17.204,17.2208,389800.0
2012-05-25 12:30:00,20.48,20.53,20.46,20.49,302400.0,17.2292,17.2713,17.2124,17.2377,302400.0
2012-05-25 13:00:00,20.5,20.55,20.46,20.54,189600.0,17.2461,17.2881,17.2124,17.2797,189600.0
2012-05-25 13:30:00,20.55,20.58,20.5,20.54,230000.0,17.2881,17.3134,17.2461,17.2797,230000.0
2012-05-25 14:00:00,20.54,20.54,20.47,20.5,301400.0,17.2797,17.2797,17.2208,17.2461,301400.0
2012-05-25 14:30:00,20.5,20.52,20.44,20.45,322200.0,17.2461,17.2629,17.1956,17.204,322200.0
2012-05-25 15:00:00,20.45,20.52,20.39,20.43,424800.0,17.204,17.2629,17.1535,17.1872,424800.0
2012-05-25 15:30:00,20.43,20.46,20.41,20.43,909600.0,17.1872,17.2124,17.1704,17.1872,909600.0
2012-05-29 09:30:00,20.58,20.75,20.58,20.64,893600.0,17.3134,17.4564,17.3134,17.3638,893600.0
2012-05-29 10:00:00,20.64,20.79,20.59,20.76,745600.0,17.3638,17.49,17.3218,17.4648,745600.0
2012-05-29 10:30:00,20.76,20.82,20.72,20.73,443400.0,17.4648,17.5153,17.4311,17.4396,443400.0
2012-05-29 11:00:00,20.73,20.77,20.68,20.75,455000.0,17.4396,17.4732,17.3975,17.4564,455000.0
2012-05-29 11:30:00,20.76,20.76,20.64,20.68,410400.0,17.4648,17.4648,17.3638,17.3975,410400.0
2012-05-29 12:00:00,20.68,20.68,20.56,20.6,398400.0,17.3975,17.3975,17.2965,17.3302,398400.0
2012-05-29 12:30:00,20.6,20.65,20.57,20.58,436000.0,17.3302,17.3723,17.305,17.3134,436000.0
2012-05-29 13:00:00,20.58,20.63,20.55,20.58,484000.0,17.3134,17.3554,17.2881,17.3134,484000.0
2012-05-29 13:30:00,20.58,20.7,20.57,20.68,380800.0,17.3134,17.4143,17.305,17.3975,380800.0
2012-05-29 14:00:00,20.68,20.74,20.67,20.7,412000.0,17.3975,17.448,17.3891,17.4143,412000.0
2012-05-29 14:30:00,20.7,20.75,20.66,20.75,654200.0,17.4143,17.4564,17.3807,17.4564,654200.0
2012-05-29 15:00:00,20.75,20.78,20.72,20.77,856200.0,17.4564,17.4816,17.4311,17.4732,856200.0
2012-05-29 15:30:00,20.77,20.81,20.74,20.8,1678400.0,17.4732,17.5069,17.448,17.4984,1678400.0
2012-05-30 09:30:00,20.7,20.7,20.52,20.65,1023600.0,17.4143,17.4143,17.2629,17.3723,1023600.0
2012-05-30 10:00:00,20.65,20.68,20.6,20.66,736200.0,17.3723,17.3975,17.3302,17.3807,736200.0
2012-05-30 10:30:00,20.66,20.66,20.55,20.61,742000.0,17.3807,17.3807,17.2881,17.3386,742000.0
2012-05-30 11:00:00,20.6,20.75,20.59,20.74,467200.0,17.3302,17.4564,17.3218,17.448,467200.0
2012-05-30 11:30:00,20.74,20.76,20.71,20.75,718000.0,17.448,17.4648,17.4227,17.4564,718000.0
2012-05-30 12:00:00,20.75,20.75,20.64,20.66,582600.0,17.4564,17.4564,17.3638,17.3807,582600.0
2012-05-30 12:30:00,20.66,20.75,20.65,20.75,365400.0,17.3807,17.4564,17.3723,17.4564,365400.0
2012-05-30 13:00:00,20.75,20.76,20.64,20.66,371400.0,17.4564,17.4648,17.3638,17.3807,371400.0
2012-05-30 13:30:00,20.66,20.75,20.65,20.72,406800.0,17.3807,17.4564,17.3723,17.4311,406800.0
2012-05-30 14:00:00,20.73,20.78,20.7,20.73,544600.0,17.4396,17.4816,17.4143,17.4396,544600.0
2012-05-30 14:30:00,20.73,20.76,20.71,20.71,766400.0,17.4396,17.4648,17.4227,17.4227,766400.0
2012-05-30 15:00:00,20.71,20.75,20.61,20.75,1024400.0,17.4227,17.4564,17.3386,17.4564,1024400.0
2012-05-30 15:30:00,20.75,20.75,20.67,20.67,1717400.0,17.4564,17.4564,17.3891,17.3891,1717400.0
2012-05-31 09:30:00,20.97,21.0,20.8,20.95,1568200.0,17.6415,17.6667,17.4984,17.6246,1568200.0
2012-05-31 10:00:00,20.95,21.03,20.86,20.96,1472200.0,17.6246,17.6919,17.5489,17.6331,1472200.0
2012-05-31 10:30:00,20.95,21.0,20.94,21.0,1157800.0,17.6246,17.6667,17.6162,17.6667,1157800.0
2012-05-31 11:00:00,21.0,21.0,20.93,21.0,1079600.0,17.6667,17.6667,17.6078,17.6667,1079600.0
2012-05-31 11:30:00,21.0,21.1,20.99,21.08,1779200.0,17.6667,17.7508,17.6583,17.734,1779200.0
2012-05-31 12:00:00,21.08,21.34,21.06,21.3,2069000.0,17.734,17.9527,17.7172,17.9191,2069000.0
2012-05-31 12:30:00,21.3,21.32,21.19,21.25,890400.0,17.9191,17.9359,17.8265,17.877,890400.0
2012-05-31 13:00:00,21.25,21.36,21.23,21.27,1221000.0,17.877,17.9696,17.8602,17.8938,1221000.0
2012-05-31 13:30:00,21.27,21.28,21.19,21.23,959000.0,17.8938,17.9023,17.8265,17.8602,959000.0
2012-05-31 14:00:00,21.23,21.3,21.21,21.25,1052600.0,17.8602,17.9191,17.8434,17.877,1052600.0
2012-05-31 14:30:00,21.25,21.3,21.21,21.28,936200.0,17.877,17.9191,17.8434,17.9023,936200.0
2012-05-31 15:00:00,21.28,21.32,21.21,21.31,1579000.0,17.9023,17.9359,17.8434,17.9275,1579000.0
2012-05-31 15:30:00,21.3,21.33,21.21,21.23,3817200.0,17.9191,17.9443,17.8434,17.8602,3817200.0
2012-06-01 09:30:00,20.99,21.24,20.85,20.92,1589600.0,17.6583,17.8686,17.5405,17.5994,1589600.0
2012-06-01 10:00:00,20.92,21.01,20.86,20.91,1088600.0,17.5994,17.6751,17.5489,17.591,1088600.0
2012-06-01 10:30:00,20.91,21.04,20.88,21.02,973800.0,17.591,17.7004,17.5658,17.6835,973800.0
2012-06-01 11:00:00,21.02,21.03,20.86,20.86,1399800.0,17.6835,17.6919,17.5489,17.5489,1399800.0
2012-06-01 11:30:00,20.86,20.86,20.66,20.71,1010000.0,17.5489,17.5489,17.3807,17.4227,1010000.0
2012-06-01 12:00:00,20.71,20.71,20.61,20.64,882200.0,17.4227,17.4227,17.3386,17.3638,882200.0
2012-06-01 12:30:00,20.64,20.67,20.56,20.56,643800.0,17.3638,17.3891,17.2965,17.2965,643800.0
2012-06-01 13:00:00,20.57,20.57,20.49,20.49,799000.0,17.305,17.305,17.2377,17.2377,799000.0
2012-06-01 13:30:00,20.49,20.51,20.44,20.51,666800.0,17.2377,17.2545,17.1956,17.2545,666800.0
2012-06-01 14:00:00,20.51,20.55,20.44,20.53,789400.0,17.2545,17.2881,17.1956,17.2713,789400.0
2012-06-01 14:30:00,20.53,20.61,20.5,20.53,1212600.0,17.2713,17.3386,17.2461,17.2713,1212600.0
2012-06-01 15:00:00,20.53,20.56,20.41,20.42,1329000.0,17.2713,17.2965,17.1704,17.1788,1329000.0
2012-06-01 15:30:00,20.42,20.51,20.4,20.45,2431600.0,17.1788,17.2545,17.1619,17.204,2431600.0
2012-06-04 09:30:00,20.5,20.59,20.36,20.41,647400.0,17.2461,17.3218,17.1283,17.1704,647400.0
2012-06-04 10:00:00,20.4,20.58,20.33,20.54,974800.0,17.1619,17.3134,17.1031,17.2797,974800.0
2012-06-04 10:30:00,20.53,20.63,20.49,20.58,701800.0,17.2713,17.3554,17.2377,17.3134,701800.0
2012-06-04 11:00:00,20.57,20.59,20.42,20.42,723400.0,17.305,17.3218,17.1788,17.1788,723400.0
2012-06-04 11:30:00,20.42,20.46,20.36,20.4,495000.0,17.1788,17.2124,17.1283,17.1619,495000.0
2012-06-04 12:00:00,20.39,20.43,20.33,20.36,732000.0,17.1535,17.1872,17.1031,17.1283,732000.0
2012-06-04 12:30:00,20.36,20.42,20.33,20.41,364400.0,17.1283,17.1788,17.1031,17.1704,364400.0
2012-06-04 13:00:00,20.41,20.47,20.36,20.42,348200.0,17.1704,17.2208,17.1283,17.1788,348200.0
2012-06-04 13:30:00,20.41,20.5,20.37,20.43,502600.0,17.1704,17.2461,17.1367,17.1872,502600.0
2012-06-04 14:00:00,20.43,20.5,20.39,20.5,459400.0,17.1872,17.2461,17.1535,17.2461,459400.0
2012-06-04 14:30:00,20.5,20.64,20.47,20.52,627600.0,17.2461,17.3638,17.2208,17.2629,627600.0
2012-06-04 15:00:00,20.52,20.56,20.46,20.54,669000.0,17.2629,17.2965,17.2124,17.2797,669000.0
2012-06-04 15:30:00,20.54,20.62,20.46,20.56,2101200.0,17.2797,17.347,17.2124,17.2965,2101200.0
2012-06-05 09:30:00,20.47,20.53,20.34,20.41,669200.0,17.2208,17.2713,17.1115,17.1704,669200.0
2012-06-05 10:00:00,20.41,20.56,20.41,20.52,849400.0,17.1704,17.2965,17.1704,17.2629,849400.0
2012-06-05 10:30:00,20.53,20.57,20.37,20.39,698200.0,17.2713,17.305,17.1367,17.1535,698200.0
2012-06-05 11:00:00,20.39,20.54,20.37,20.5,371600.0,17.1535,17.2797,17.1367,17.2461,371600.0
2012-06-05 11:30:00,20.5,20.54,20.34,20.35,502000.0,17.2461,17.2797,17.1115,17.1199,502000.0
2012-06-05 12:00:00,20.35,20.46,20.35,20.43,437800.0,17.1199,17.2124,17.1199,17.1872,437800.0
2012-06-05 12:30:00,20.43,20.49,20.41,20.44,382600.0,17.1872,17.2377,17.1704,17.1956,382600.0
2012-06-05 13:00:00,20.45,20.49,20.42,20.49,427200.0,17.204,17.2377,17.1788,17.2377,427200.0
2012-06-05 13:30:00,20.49,20.61,20.48,20.59,586000.0,17.2377,17.3386,17.2292,17.3218,586000.0
2012-06-05 14:00:00,20.59,20.64,20.54,20.55,526400.0,17.3218,17.3638,17.2797,17.2881,526400.0
2012-06-05 14:30:00,20.56,20.59,20.53,20.56,564800.0,17.2965,17.3218,17.2713,17.2965,564800.0
2012-06-05 15:00:00,20.56,20.6,20.5,20.55,505000.0,17.2965,17.3302,17.2461,17.2881,505000.0
2012-06-05 15:30:00,20.55,20.63,20.55,20.56,1054800.0,17.2881,17.3554,17.2881,17.2965,1054800.0
2012-06-06 09:30:00,20.72,20.79,20.61,20.72,1131600.0,17.4311,17.49,17.3386,17.4311,1131600.0
2012-06-06 10:00:00,20.72,20.83,20.69,20.72,826200.0,17.4311,17.5237,17.4059,17.4311,826200.0
2012-06-06 10:30:00,20.72,20.83,20.72,20.83,466400.0,17.4311,17.5237,17.4311,17.5237,466400.0
2012-06-06 11:00:00,20.83,20.83,20.75,20.78,797200.0,17.5237,17.5237,17.4564,17.4816,797200.0
2012-06-06 11:30:00,20.78,20.82,20.75,20.78,492000.0,17.4816,17.5153,17.4564,17.4816,492000.0
2012-06-06 12:00:00,20.77,20.8,20.75,20.78,462600.0,17.4732,17.4984,17.4564,17.4816,462600.0
2012-06-06 12:30:00,20.77,20.81,20.75,20.79,586200.0,17.4732,17.5069,17.4564,17.49,586200.0
2012-06-06 13:00:00,20.79,20.92,20.78,20.91,494400.0,17.49,17.5994,17.4816,17.591,494400.0
2012-06-06 13:30:00,20.92,20.92,20.86,20.89,369200.0,17.5994,17.5994,17.5489,17.5742,369200.0
2012-06-06 14:00:00,20.89,20.95,20.87,20.93,719000.0,17.5742,17.6246,17.5573,17.6078,719000.0
2012-06-06 14:30:00,20.93,20.98,20.91,20.93,812800.0,17.6078,17.6499,17.591,17.6078,812800.0
2012-06-06 15:00:00,20.93,20.97,20.89,20.93,1025000.0,17.6078,17.6415,17.5742,17.6078,1025000.0
2012-06-06 15:30:00,20.93,21.11,20.92,21.1,2986000.0,17.6078,17.7592,17.5994,17.7508,2986000.0
2012-06-07 09:30:00,21.24,21.25,21.0,21.0,1031400.0,17.8686,17.877,17.6667,17.6667,1031400.0
2012-06-07 10:00:00,21.0,21.07,20.9,21.03,1193800.0,17.6667,17.7256,17.5826,17.6919,1193800.0
2012-06-07 10:30:00,21.03,21.05,20.89,20.96,777400.0,17.6919,17.7088,17.5742,17.6331,777400.0
2012-06-07 11:00:00,20.96,20.98,20.86,20.89,646800.0,17.6331,17.6499,17.5489,17.5742,646800.0
2012-06-07 11:30:00,20.89,21.0,20.86,20.91,495200.0,17.5742,17.6667,17.5489,17.591,495200.0
2012-06-07 12:00:00,20.91,21.0,20.89,20.95,526400.0,17.591,17.6667,17.5742,17.6246,526400.0
2012-06-07 12:30:00,20.95,20.95,20.9,20.93,568200.0,17.6246,17.6246,17.5826,17.6078,568200.0
2012-06-07 13:00:00,20.93,21.0,20.89,21.0,589400.0,17.6078,17.6667,17.5742,17.6667,589400.0
2012-06-07 13:30:00,21.0,21.01,20.93,21.0,680400.0,17.6667,17.6751,17.6078,17.6667,680400.0
2012-06-07 14:00:00,21.0,21.01,20.96,20.98,533600.0,17.6667,17.6751,17.6331,17.6499,533600.0
2012-06-07 14:30:00,20.98,20.99,20.93,20.93,589000.0,17.6499,17.6583,17.6078,17.6078,589000.0
2012-06-07 15:00:00,20.93,20.93,20.84,20.89,1087400.0,17.6078,17.6078,17.5321,17.5742,1087400.0
2012-06-07 15:30:00,20.89,20.9,20.75,20.78,2498000.0,17.5742,17.5826,17.4564,17.4816,2498000.0
2012-06-08 09:30:00,20.76,20.83,20.73,20.78,800000.0,17.4648,17.5237,17.4396,17.4816,800000.0
2012-06-08 10:00:00,20.78,20.8,20.68,20.69,1045000.0,17.4816,17.4984,17.3975,17.4059,1045000.0
2012-06-08 10:30:00,20.7,20.78,20.68,20.75,876400.0,17.4143,17.4816,17.3975,17.4564,876400.0
2012-06-08 11:00:00,20.75,20.79,20.65,20.71,1144800.0,17.4564,17.49,17.3723,17.4227,1144800.0
2012-06-08 11:30:00,20.71,20.75,20.65,20.66,604400.0,17.4227,17.4564,17.3723,17.3807,604400.0
2012-06-08 12:00:00,20.66,20.73,20.65,20.68,545200.0,17.3807,17.4396,17.3723,17.3975,545200.0
2012-06-08 12:30:00,20.69,20.73,20.68,20.7,676200.0,17.4059,17.4396,17.3975,17.4143,676200.0
2012-06-08 13:00:00,20.7,20.78,20.68,20.74,1137400.0,17.4143,17.4816,17.3975,17.448,1137400.0
2012-06-08 13:30:00,20.75,20.76,20.72,20.74,1098800.0,17.4564,17.4648,17.4311,17.448,1098800.0
2012-06-08 14:00:00,20.75,20.75,20.73,20.74,483600.0,17.4564,17.4564,17.4396,17.448,483600.0
2012-06-08 14:30:00,20.74,20.75,20.71,20.71,824200.0,17.448,17.4564,17.4227,17.4227,824200.0
2012-06-08 15:00:00,20.71,20.72,20.67,20.68,1073200.0,17.4227,17.4311,17.3891,17.3975,1073200.0
2012-06-08 15:30:00,20.68,20.74,20.66,20.73,2507400.0,17.3975,17.448,17.3807,17.4396,2507400.0
2012-06-11 09:30:00,20.91,20.92,20.68,20.77,1444000.0,17.591,17.5994,17.3975,17.4732,1444000.0
2012-06-11 10:00:00,20.77,20.84,20.73,20.78,1102800.0,17.4732,17.5321,17.4396,17.4816,1102800.0
2012-06-11 10:30:00,20.77,20.84,20.71,20.75,1009400.0,17.4732,17.5321,17.4227,17.4564,1009400.0
2012-06-11 11:00:00,20.75,20.88,20.74,20.87,717800.0,17.4564,17.5658,17.448,17.5573,717800.0
2012-06-11 11:30:00,20.86,20.89,20.81,20.86,661400.0,17.5489,17.5742,17.5069,17.5489,661400.0
2012-06-11 12:00:00,20.86,20.88,20.82,20.85,792800.0,17.5489,17.5658,17.5153,17.5405,792800.0
2012-06-11 12:30:00,20.86,20.89,20.85,20.87,376200.0,17.5489,17.5742,17.5405,17.5573,376200.0
2012-06-11 13:00:00,20.86,20.92,20.86,20.88,382400.0,17.5489,17.5994,17.5489,17.5658,382400.0
2012-06-11 13:30:00,20.88,20.9,20.83,20.85,614800.0,17.5658,17.5826,17.5237,17.5405,614800.0
2012-06-11 14:00:00,20.85,20.85,20.75,20.8,544400.0,17.5405,17.5405,17.4564,17.4984,544400.0
2012-06-11 14:30:00,20.8,20.83,20.74,20.75,444800.0,17.4984,17.5237,17.448,17.4564,444800.0
2012-06-11 15:00:00,20.75,20.77,20.68,20.72,899200.0,17.4564,17.4732,17.3975,17.4311,899200.0
2012-06-11 15:30:00,20.72,20.77,20.58,20.62,1835600.0,17.4311,17.4732,17.3134,17.347,1835600.0
2012-06-12 09:30:00,20.64,20.83,20.6,20.64,897800.0,17.3638,17.5237,17.3302,17.3638,897800.0
2012-06-12 10:00:00,20.65,20.67,20.49,20.6,599800.0,17.3723,17.3891,17.2377,17.3302,599800.0
2012-06-12 10:30:00,20.6,20.6,20.5,20.5,958800.0,17.3302,17.3302,17.2461,17.2461,958800.0
2012-06-12 11:00:00,20.5,20.67,20.5,20.66,1004200.0,17.2461,17.3891,17.2461,17.3807,1004200.0
2012-06-12 11:30:00,20.66,20.7,20.61,20.62,488600.0,17.3807,17.4143,17.3386,17.347,488600.0
2012-06-12 12:00:00,20.63,20.66,20.57,20.6,584200.0,17.3554,17.3807,17.305,17.3302,584200.0
2012-06-12 12:30:00,20.6,20.65,20.59,20.6,428400.0,17.3302,17.3723,17.3218,17.3302,428400.0
2012-06-12 13:00:00,20.6,20.69,20.6,20.64,364600.0,17.3302,17.4059,17.3302,17.3638,364600.0
2012-06-12 13:30:00,20.64,20.73,20.64,20.69,594800.0,17.3638,17.4396,17.3638,17.4059,594800.0
2012-06-12 14:00:00,20.7,20.73,20.66,20.71,436400.0,17.4143,17.4396,17.3807,17.4227,436400.0
2012-06-12 14:30:00,20.71,20.81,20.71,20.78,721000.0,17.4227,17.5069,17.4227,17.4816,721000.0
2012-06-12 15:00:00,20.77,20.83,20.75,20.82,897000.0,17.4732,17.5237,17.4564,17.5153,897000.0
2012-06-12 15:30:00,20.82,20.88,20.78,20.86,1337600.0,17.5153,17.5658,17.4816,17.5489,1337600.0
2012-06-13 09:30:00,20.91,20.91,20.58,20.63,818200.0,17.591,17.591,17.3134,17.3554,818200.0
2012-06-13 10:00:00,20.62,20.78,20.59,20.67,648600.0,17.347,17.4816,17.3218,17.3891,648600.0
2012-06-13 10:30:00,20.67,20.87,20.66,20.82,988800.0,17.3891,17.5573,17.3807,17.5153,988800.0
2012-06-13 11:00:00,20.82,20.82,20.74,20.77,395200.0,17.5153,17.5153,17.448,17.4732,395200.0
2012-06-13 11:30:00,20.77,20.84,20.74,20.75,593200.0,17.4732,17.5321,17.448,17.4564,593200.0
2012-06-13 12:00:00,20.75,20.8,20.75,20.75,464200.0,17.4564,17.4984,17.4564,17.4564,464200.0
2012-06-13 12:30:00,20.75,20.83,20.75,20.79,445800.0,17.4564,17.5237,17.4564,17.49,445800.0
2012-06-13 13:00:00,20.78,20.85,20.77,20.85,476000.0,17.4816,17.5405,17.4732,17.5405,476000.0
2012-06-13 13:30:00,20.85,20.87,20.75,20.76,612400.0,17.5405,17.5573,17.4564,17.4648,612400.0
2012-06-13 14:00:00,20.76,20.8,20.75,20.78,662400.0,17.4648,17.4984,17.4564,17.4816,662400.0
2012-06-13 14:30:00,20.78,20.8,20.75,20.75,1000200.0,17.4816,17.4984,17.4564,17.4564,1000200.0
2012-06-13 15:00:00,20.75,20.76,20.64,20.67,1522000.0,17.4564,17.4648,17.3638,17.3891,1522000.0
2012-06-13 15:30:00,20.67,20.73,20.66,20.72,1802800.0,17.3891,17.4396,17.3807,17.4311,1802800.0
2012-06-14 09:30:00,20.77,20.8,20.69,20.8,874600.0,17.4732,17.4984,17.4059,17.4984,874600.0
2012-06-14 10:00:00,20.8,20.85,20.78,20.83,493400.0,17.4984,17.5405,17.4816,17.5237,493400.0
2012-06-14 10:30:00,20.83,20.85,20.75,20.84,566600.0,17.5237,17.5405,17.4564,17.5321,566600.0
2012-06-14 11:00:00,20.85,21.0,20.8,21.0,846800.0,17.5405,17.6667,17.4984,17.6667,846800.0
2012-06-14 11:30:00,21.0,21.01,20.92,20.93,676600.0,17.6667,17.6751,17.5994,17.6078,676600.0
2012-06-14 12:00:00,20.93,20.94,20.9,20.9,476000.0,17.6078,17.6162,17.5826,17.5826,476000.0
2012-06-14 12:30:00,20.9,21.02,20.9,21.0,739600.0,17.5826,17.6835,17.5826,17.6667,739600.0
2012-06-14 13:00:00,21.0,21.04,20.96,20.97,785600.0,17.6667,17.7004,17.6331,17.6415,785600.0
2012-06-14 13:30:00,20.97,20.98,20.92,20.95,508200.0,17.6415,17.6499,17.5994,17.6246,508200.0
2012-06-14 14:00:00,20.94,20.97,20.89,20.9,447000.0,17.6162,17.6415,17.5742,17.5826,447000.0
2012-06-14 14:30:00,20.9,20.92,20.88,20.88,583000.0,17.5826,17.5994,17.5658,17.5658,583000.0
2012-06-14 15:00:00,20.89,21.11,20.88,20.96,1742000.0,17.5742,17.7592,17.5658,17.6331,1742000.0
2012-06-14 15:30:00,20.96,21.07,20.95,21.03,1554200.0,17.6331,17.7256,17.6246,17.6919,1554200.0
2012-06-15 09:30:00,21.19,21.23,21.1,21.2,2534800.0,17.8265,17.8602,17.7508,17.835,2534800.0
2012-06-15 10:00:00,21.2,21.33,21.2,21.32,940800.0,17.835,17.9443,17.835,17.9359,940800.0
2012-06-15 10:30:00,21.32,21.32,21.24,21.29,848000.0,17.9359,17.9359,17.8686,17.9107,848000.0
2012-06-15 11:00:00,21.29,21.33,21.25,21.26,746600.0,17.9107,17.9443,17.877,17.8854,746600.0
2012-06-15 11:30:00,21.26,21.28,21.22,21.23,485800.0,17.8854,17.9023,17.8518,17.8602,485800.0
2012-06-15 12:00:00,21.23,21.28,21.22,21.25,492600.0,17.8602,17.9023,17.8518,17.877,492600.0
2012-06-15 12:30:00,21.25,21.27,21.23,21.24,434800.0,17.877,17.8938,17.8602,17.8686,434800.0
2012-06-15 13:00:00,21.25,21.27,21.21,21.22,429200.0,17.877,17.8938,17.8434,17.8518,429200.0
2012-06-15 13:30:00,21.21,21.22,21.18,21.19,404400.0,17.8434,17.8518,17.8181,17.8265,404400.0
2012-06-15 14:00:00,21.18,21.22,21.17,21.18,405200.0,17.8181,17.8518,17.8097,17.8181,405200.0
2012-06-15 14:30:00,21.18,21.27,21.15,21.15,553600.0,17.8181,17.8938,17.7929,17.7929,553600.0
2012-06-15 15:00:00,21.15,21.24,21.15,21.22,748800.0,17.7929,17.8686,17.7929,17.8518,748800.0
2012-06-15 15:30:00,21.22,21.26,21.21,21.24,1947200.0,17.8518,17.8854,17.8434,17.8686,1947200.0
2012-06-18 09:30:00,21.23,21.36,21.13,21.36,1566800.0,17.8602,17.9696,17.7761,17.9696,1566800.0
2012-06-18 10:00:00,21.36,21.48,21.34,21.48,1229200.0,17.9696,18.0705,17.9527,18.0705,1229200.0
2012-06-18 10:30:00,21.47,21.57,21.43,21.45,1506000.0,18.0621,18.1462,18.0284,18.0453,1506000.0
2012-06-18 11:00:00,21.46,21.5,21.41,21.42,717000.0,18.0537,18.0873,18.0116,18.02,717000.0
2012-06-18 11:30:00,21.42,21.42,21.25,21.38,1160200.0,18.02,18.02,17.877,17.9864,1160200.0
2012-06-18 12:00:00,21.37,21.39,21.35,21.38,357200.0,17.978,17.9948,17.9611,17.9864,357200.0
2012-06-18 12:30:00,21.38,21.47,21.36,21.42,451800.0,17.9864,18.0621,17.9696,18.02,451800.0
2012-06-18 13:00:00,21.42,21.5,21.42,21.5,559000.0,18.02,18.0873,18.02,18.0873,559000.0
2012-06-18 13:30:00,21.5,21.52,21.48,21.51,581600.0,18.0873,18.1042,18.0705,18.0958,581600.0
2012-06-18 14:00:00,21.52,21.55,21.49,21.51,775200.0,18.1042,18.1294,18.0789,18.0958,775200.0
2012-06-18 14:30:00,21.52,21.54,21.5,21.5,1169400.0,18.1042,18.121,18.0873,18.0873,1169400.0
2012-06-18 15:00:00,21.5,21.55,21.48,21.53,699000.0,18.0873,18.1294,18.0705,18.1126,699000.0
2012-06-18 15:30:00,21.53,21.53,21.46,21.51,1934400.0,18.1126,18.1126,18.0537,18.0958,1934400.0
2012-06-19 09:30:00,21.62,21.83,21.59,21.82,1662000.0,18.1883,18.365,18.1631,18.3565,1662000.0
2012-06-19 10:00:00,21.82,21.88,21.77,21.77,1147000.0,18.3565,18.407,18.3145,18.3145,1147000.0
2012-06-19 10:30:00,21.77,21.81,21.76,21.81,1225800.0,18.3145,18.3481,18.3061,18.3481,1225800.0
2012-06-19 11:00:00,21.81,21.85,21.75,21.8,1004400.0,18.3481,18.3818,18.2977,18.3397,1004400.0
2012-06-19 11:30:00,21.8,21.86,21.79,21.84,1062400.0,18.3397,18.3902,18.3313,18.3734,1062400.0
2012-06-19 12:00:00,21.84,21.86,21.8,21.84,664000.0,18.3734,18.3902,18.3397,18.3734,664000.0
2012-06-19 12:30:00,21.84,21.84,21.74,21.75,1143800.0,18.3734,18.3734,18.2892,18.2977,1143800.0
2012-06-19 13:00:00,21.75,21.79,21.72,21.76,729000.0,18.2977,18.3313,18.2724,18.3061,729000.0
2012-06-19 13:30:00,21.75,21.8,21.75,21.8,636400.0,18.2977,18.3397,18.2977,18.3397,636400.0
2012-06-19 14:00:00,21.8,21.8,21.7,21.73,327400.0,18.3397,18.3397,18.2556,18.2808,327400.0
2012-06-19 14:30:00,21.73,21.74,21.65,21.69,790800.0,18.2808,18.2892,18.2135,18.2472,790800.0
2012-06-19 15:00:00,21.7,21.75,21.68,21.75,799000.0,18.2556,18.2977,18.2388,18.2977,799000.0
2012-06-19 15:30:00,21.75,21.75,21.7,21.73,1506800.0,18.2977,18.2977,18.2556,18.2808,1506800.0
2012-06-20 09:30:00,21.81,21.85,21.62,21.63,1118000.0,18.3481,18.3818,18.1883,18.1967,1118000.0
2012-06-20 10:00:00,21.63,21.64,21.52,21.53,610600.0,18.1967,18.2051,18.1042,18.1126,610600.0
2012-06-20 10:30:00,21.53,21.54,21.49,21.5,613000.0,18.1126,18.121,18.0789,18.0873,613000.0
2012-06-20 11:00:00,21.5,21.52,21.46,21.47,600000.0,18.0873,18.1042,18.0537,18.0621,600000.0
2012-06-20 11:30:00,21.47,21.48,21.43,21.45,693200.0,18.0621,18.0705,18.0284,18.0453,693200.0
2012-06-20 12:00:00,21.46,21.46,21.39,21.4,479600.0,18.0537,18.0537,17.9948,18.0032,479600.0
2012-06-20 12:30:00,21.4,21.55,21.33,21.54,770000.0,18.0032,18.1294,17.9443,18.121,770000.0
2012-06-20 13:00:00,21.54,21.63,21.54,21.56,964800.0,18.121,18.1967,18.121,18.1378,964800.0
2012-06-20 13:30:00,21.56,21.56,21.5,21.53,568000.0,18.1378,18.1378,18.0873,18.1126,568000.0
2012-06-20 14:00:00,21.53,21.57,21.45,21.46,1081600.0,18.1126,18.1462,18.0453,18.0537,1081600.0
2012-06-20 14:30:00,21.47,21.53,21.4,21.5,747800.0,18.0621,18.1126,18.0032,18.0873,747800.0
2012-06-20 15:00:00,21.5,21.54,21.45,21.52,724000.0,18.0873,18.121,18.0453,18.1042,724000.0
2012-06-20 15:30:00,21.52,21.59,21.5,21.56,1521000.0,18.1042,18.1631,18.0873,18.1378,1521000.0
2012-06-21 09:30:00,21.87,21.89,21.6,21.61,1591000.0,18.3986,18.4154,18.1715,18.1799,1591000.0
2012-06-21 10:00:00,21.61,21.66,21.49,21.61,972800.0,18.1799,18.2219,18.0789,18.1799,972800.0
2012-06-21 10:30:00,21.6,21.67,21.58,21.65,628200.0,18.1715,18.2304,18.1546,18.2135,628200.0
2012-06-21 11:00:00,21.65,21.65,21.5,21.53,1033800.0,18.2135,18.2135,18.0873,18.1126,1033800.0
2012-06-21 11:30:00,21.53,21.54,21.41,21.46,770400.0,18.1126,18.121,18.0116,18.0537,770400.0
2012-06-21 12:00:00,21.46,21.49,21.33,21.35,343600.0,18.0537,18.0789,17.9443,17.9611,343600.0
2012-06-21 12:30:00,21.35,21.39,21.31,21.37,485600.0,17.9611,17.9948,17.9275,17.978,485600.0
2012-06-21 13:00:00,21.38,21.39,21.32,21.33,246000.0,17.9864,17.9948,17.9359,17.9443,246000.0
2012-06-21 13:30:00,21.33,21.36,21.27,21.27,603000.0,17.9443,17.9696,17.8938,17.8938,603000.0
2012-06-21 14:00:00,21.27,21.28,21.15,21.17,1040400.0,17.8938,17.9023,17.7929,17.8097,1040400.0
2012-06-21 14:30:00,21.17,21.3,21.15,21.27,975800.0,17.8097,17.9191,17.7929,17.8938,975800.0
2012-06-21 15:00:00,21.27,21.28,21.18,21.22,1169000.0,17.8938,17.9023,17.8181,17.8518,1169000.0
2012-06-21 15:30:00,21.23,21.27,21.18,21.21,2426400.0,17.8602,17.8938,17.8181,17.8434,2426400.0
2012-06-22 09:30:00,21.31,21.38,21.23,21.32,1191400.0,17.9275,17.9864,17.8602,17.9359,1191400.0
2012-06-22 10:00:00,21.32,21.44,21.3,21.41,792600.0,17.9359,18.0369,17.9191,18.0116,792600.0
2012-06-22 10:30:00,21.41,21.41,21.33,21.36,1202400.0,18.0116,18.0116,17.9443,17.9696,1202400.0
2012-06-22 11:00:00,21.36,21.41,21.32,21.34,557200.0,17.9696,18.0116,17.9359,17.9527,557200.0
2012-06-22 11:30:00,21.33,21.41,21.33,21.4,538400.0,17.9443,18.0116,17.9443,18.0032,538400.0
2012-06-22 12:00:00,21.4,21.44,21.35,21.43,667200.0,18.0032,18.0369,17.9611,18.0284,667200.0
2012-06-22 12:30:00,21.43,21.47,21.42,21.43,352600.0,18.0284,18.0621,18.02,18.0284,352600.0
2012-06-22 13:00:00,21.43,21.44,21.39,21.41,411400.0,18.0284,18.0369,17.9948,18.0116,411400.0
2012-06-22 13:30:00,21.41,21.46,21.39,21.44,615600.0,18.0116,18.0537,17.9948,18.0369,615600.0
2012-06-22 14:00:00,21.44,21.5,21.44,21.5,471400.0,18.0369,18.0873,18.0369,18.0873,471400.0
2012-06-22 14:30:00,21.5,21.59,21.48,21.58,679600.0,18.0873,18.1631,18.0705,18.1546,679600.0
2012-06-22 15:00:00,21.58,21.61,21.52,21.58,836000.0,18.1546,18.1799,18.1042,18.1546,836000.0
2012-06-22 15:30:00,21.58,21.67,21.57,21.6,2366000.0,18.1546,18.2304,18.1462,18.1715,2366000.0
2012-06-25 09:30:00,21.45,21.5,21.34,21.39,1016600.0,18.0453,18.0873,17.9527,17.9948,1016600.0
2012-06-25 10:00:00,21.39,21.45,21.33,21.33,660400.0,17.9948,18.0453,17.9443,17.9443,660400.0
2012-06-25 10:30:00,21.32,21.36,21.3,21.35,512400.0,17.9359,17.9696,17.9191,17.9611,512400.0
2012-06-25 11:00:00,21.35,21.36,21.29,21.29,386200.0,17.9611,17.9696,17.9107,17.9107,386200.0
2012-06-25 11:30:00,21.29,21.3,21.23,21.23,428800.0,17.9107,17.9191,17.8602,17.8602,428800.0
2012-06-25 12:00:00,21.23,21.35,21.23,21.31,319400.0,17.8602,17.9611,17.8602,17.9275,319400.0
2012-06-25 12:30:00,21.31,21.36,21.3,21.35,619000.0,17.9275,17.9696,17.9191,17.9611,619000.0
2012-06-25 13:00:00,21.35,21.35,21.3,21.34,334800.0,17.9611,17.9611,17.9191,17.9527,334800.0
2012-06-25 13:30:00,21.33,21.36,21.29,21.33,1010400.0,17.9443,17.9696,17.9107,17.9443,1010400.0
2012-06-25 14:00:00,21.34,21.38,21.32,21.32,416000.0,17.9527,17.9864,17.9359,17.9359,416000.0
2012-06-25 14:30:00,21.32,21.34,21.23,21.23,583800.0,17.9359,17.9527,17.8602,17.8602,583800.0
2012-06-25 15:00:00,21.23,21.3,21.21,21.29,1030600.0,17.8602,17.9191,17.8434,17.9107,1030600.0
2012-06-25 15:30:00,21.29,21.31,21.22,21.22,2349800.0,17.9107,17.9275,17.8518,17.8518,2349800.0
2012-06-26 09:30:00,21.36,21.5,21.32,21.43,1262000.0,17.9696,18.0873,17.9359,18.0284,1262000.0
2012-06-26 10:00:00,21.44,21.5,21.27,21.28,938600.0,18.0369,18.0873,17.8938,17.9023,938600.0
2012-06-26 10:30:00,21.28,21.41,21.28,21.35,562600.0,17.9023,18.0116,17.9023,17.9611,562600.0
2012-06-26 11:00:00,21.35,21.43,21.31,21.38,644800.0,17.9611,18.0284,17.9275,17.9864,644800.0
2012-06-26 11:30:00,21.39,21.5,21.39,21.44,469400.0,17.9948,18.0873,17.9948,18.0369,469400.0
2012-06-26 12:00:00,21.45,21.49,21.43,21.45,269400.0,18.0453,18.0789,18.0284,18.0453,269400.0
2012-06-26 12:30:00,21.45,21.54,21.45,21.49,855400.0,18.0453,18.121,18.0453,18.0789,855400.0
2012-06-26 13:00:00,21.49,21.52,21.47,21.49,323400.0,18.0789,18.1042,18.0621,18.0789,323400.0
2012-06-26 13:30:00,21.49,21.57,21.47,21.54,632200.0,18.0789,18.1462,18.0621,18.121,632200.0
2012-06-26 14:00:00,21.55,21.63,21.54,21.61,420800.0,18.1294,18.1967,18.121,18.1799,420800.0
2012-06-26 14:30:00,21.61,21.61,21.55,21.61,511800.0,18.1799,18.1799,18.1294,18.1799,511800.0
2012-06-26 15:00:00,21.61,21.66,21.6,21.64,639800.0,18.1799,18.2219,18.1715,18.2051,639800.0
2012-06-26 15:30:00,21.63,21.65,21.55,21.55,1137400.0,18.1967,18.2135,18.1294,18.1294,1137400.0
2012-06-27 09:30:00,21.57,21.6,21.23,21.35,1102200.0,18.1462,18.1715,17.8602,17.9611,1102200.0
2012-06-27 10:00:00,21.36,21.47,21.36,21.42,674800.0,17.9696,18.0621,17.9696,18.02,674800.0
2012-06-27 10:30:00,21.41,21.43,21.3,21.38,651600.0,18.0116,18.0284,17.9191,17.9864,651600.0
2012-06-27 11:00:00,21.38,21.39,21.25,21.25,534600.0,17.9864,17.9948,17.877,17.877,534600.0
2012-06-27 11:30:00,21.25,21.29,21.19,21.27,1201400.0,17.877,17.9107,17.8265,17.8938,1201400.0
2012-06-27 12:00:00,21.27,21.3,21.23,21.24,613800.0,17.8938,17.9191,17.8602,17.8686,613800.0
2012-06-27 12:30:00,21.24,21.24,21.12,21.13,841600.0,17.8686,17.8686,17.7677,17.7761,841600.0
2012-06-27 13:00:00,21.13,21.18,21.08,21.08,507600.0,17.7761,17.8181,17.734,17.734,507600.0
2012-06-27 13:30:00,21.08,21.13,21.06,21.07,537000.0,17.734,17.7761,17.7172,17.7256,537000.0
2012-06-27 14:00:00,21.07,21.08,21.0,21.03,720800.0,17.7256,17.734,17.6667,17.6919,720800.0
2012-06-27 14:30:00,21.03,21.07,21.0,21.01,870400.0,17.6919,17.7256,17.6667,17.6751,870400.0
2012-06-27 15:00:00,21.01,21.11,21.01,21.08,911400.0,17.6751,17.7592,17.6751,17.734,911400.0
2012-06-27 15:30:00,21.08,21.16,21.08,21.11,1388800.0,17.734,17.8013,17.734,17.7592,1388800.0
2012-06-28 09:30:00,21.03,21.03,20.79,20.85,1360800.0,17.6919,17.6919,17.49,17.5405,1360800.0
2012-06-28 10:00:00,20.85,20.85,20.71,20.79,1228200.0,17.5405,17.5405,17.4227,17.49,1228200.0
2012-06-28 10:30:00,20.78,20.82,20.66,20.69,680000.0,17.4816,17.5153,17.3807,17.4059,680000.0
2012-06-28 11:00:00,20.69,20.73,20.65,20.68,990000.0,17.4059,17.4396,17.3723,17.3975,990000.0
2012-06-28 11:30:00,20.68,20.74,20.61,20.61,787600.0,17.3975,17.448,17.3386,17.3386,787600.0
2012-06-28 12:00:00,20.61,20.67,20.59,20.59,636200.0,17.3386,17.3891,17.3218,17.3218,636200.0
2012-06-28 12:30:00,20.6,20.62,20.57,20.58,831200.0,17.3302,17.347,17.305,17.3134,831200.0
2012-06-28 13:00:00,20.58,20.63,20.56,20.58,435800.0,17.3134,17.3554,17.2965,17.3134,435800.0
2012-06-28 13:30:00,20.58,20.59,20.54,20.57,531800.0,17.3134,17.3218,17.2797,17.305,531800.0
2012-06-28 14:00:00,20.58,20.6,20.52,20.53,479600.0,17.3134,17.3302,17.2629,17.2713,479600.0
2012-06-28 14:30:00,20.53,20.56,20.51,20.53,517000.0,17.2713,17.2965,17.2545,17.2713,517000.0
2012-06-28 15:00:00,20.53,20.61,20.52,20.6,944000.0,17.2713,17.3386,17.2629,17.3302,944000.0
2012-06-28 15:30:00,20.61,20.83,20.6,20.79,2635400.0,17.3386,17.5237,17.3302,17.49,2635400.0
2012-06-29 09:30:00,21.03,21.2,21.0,21.16,1054200.0,17.6919,17.835,17.6667,17.8013,1054200.0
2012-06-29 10:00:00,21.17,21.34,21.13,21.34,1069400.0,17.8097,17.9527,17.7761,17.9527,1069400.0
2012-06-29 10:30:00,21.34,21.36,21.26,21.29,944600.0,17.9527,17.9696,17.8854,17.9107,944600.0
2012-06-29 11:00:00,21.29,21.34,21.23,21.33,404800.0,17.9107,17.9527,17.8602,17.9443,404800.0
2012-06-29 11:30:00,21.34,21.36,21.32,21.36,389400.0,17.9527,17.9696,17.9359,17.9696,389400.0
2012-06-29 12:00:00,21.36,21.36,21.31,21.34,284000.0,17.9696,17.9696,17.9275,17.9527,284000.0
2012-06-29 12:30:00,21.34,21.36,21.33,21.35,405200.0,17.9527,17.9696,17.9443,17.9611,405200.0
2012-06-29 13:00:00,21.35,21.43,21.35,21.37,491600.0,17.9611,18.0284,17.9611,17.978,491600.0
2012-06-29 13:30:00,21.37,21.38,21.36,21.37,401200.0,17.978,17.9864,17.9696,17.978,401200.0
2012-06-29 14:00:00,21.37,21.38,21.33,21.35,439800.0,17.978,17.9864,17.9443,17.9611,439800.0
2012-06-29 14:30:00,21.35,21.4,21.34,21.4,644000.0,17.9611,18.0032,17.9527,18.0032,644000.0
2012-06-29 15:00:00,21.4,21.41,21.36,21.36,721800.0,18.0032,18.0116,17.9696,17.9696,721800.0
2012-06-29 15:30:00,21.36,21.46,21.33,21.46,3316600.0,17.9696,18.0537,17.9443,18.0537,3316600.0
2012-07-02 09:30:00,21.57,21.75,21.51,21.7,1053000.0,18.1462,18.2977,18.0958,18.2556,1053000.0
2012-07-02 10:00:00,21.69,21.69,21.53,21.58,952800.0,18.2472,18.2472,18.1126,18.1546,952800.0
2012-07-02 10:30:00,21.59,21.62,21.53,21.55,644200.0,18.1631,18.1883,18.1126,18.1294,644200.0
2012-07-02 11:00:00,21.55,21.58,21.47,21.5,728000.0,18.1294,18.1546,18.0621,18.0873,728000.0
2012-07-02 11:30:00,21.5,21.58,21.49,21.5,326800.0,18.0873,18.1546,18.0789,18.0873,326800.0
2012-07-02 12:00:00,21.49,21.55,21.48,21.53,297800.0,18.0789,18.1294,18.0705,18.1126,297800.0
2012-07-02 12:30:00,21.53,21.6,21.5,21.58,493600.0,18.1126,18.1715,18.0873,18.1546,493600.0
2012-07-02 13:00:00,21.57,21.59,21.5,21.52,330400.0,18.1462,18.1631,18.0873,18.1042,330400.0
2012-07-02 13:30:00,21.52,21.58,21.5,21.55,546600.0,18.1042,18.1546,18.0873,18.1294,546600.0
2012-07-02 14:00:00,21.55,21.63,21.54,21.61,485000.0,18.1294,18.1967,18.121,18.1799,485000.0
2012-07-02 14:30:00,21.61,21.63,21.54,21.57,429600.0,18.1799,18.1967,18.121,18.1462,429600.0
2012-07-02 15:00:00,21.57,21.61,21.56,21.57,865200.0,18.1462,18.1799,18.1378,18.1462,865200.0
2012-07-02 15:30:00,21.58,21.61,21.54,21.61,1921800.0,18.1546,18.1799,18.121,18.1799,1921800.0
2012-07-03 09:30:00,21.69,21.7,21.41,21.42,1266600.0,18.2472,18.2556,18.0116,18.02,1266600.0
2012-07-03 10:00:00,21.43,21.48,21.38,21.45,675600.0,18.0284,18.0705,17.9864,18.0453,675600.0
2012-07-03 10:30:00,21.45,21.46,21.4,21.45,539200.0,18.0453,18.0537,18.0032,18.0453,539200.0
2012-07-03 11:00:00,21.45,21.49,21.43,21.45,551800.0,18.0453,18.0789,18.0284,18.0453,551800.0
2012-07-03 11:30:00,21.45,21.46,21.42,21.45,652400.0,18.0453,18.0537,18.02,18.0453,652400.0
2012-07-03 12:00:00,21.45,21.45,21.25,21.28,1245200.0,18.0453,18.0453,17.877,17.9023,1245200.0
2012-07-03 12:30:00,21.28,21.3,21.07,21.24,2219200.0,17.9023,17.9191,17.7256,17.8686,2219200.0
2012-07-05 09:30:00,21.71,22.07,21.68,22.06,3364800.0,18.264,18.5669,18.2388,18.5585,3364800.0
2012-07-05 10:00:00,22.07,22.1,21.95,22.09,1225800.0,18.5669,18.5921,18.4659,18.5837,1225800.0
2012-07-05 10:30:00,22.1,22.32,22.05,22.25,1228600.0,18.5921,18.7772,18.55,18.7183,1228600.0
2012-07-05 11:00:00,22.25,22.27,22.14,22.16,1349600.0,18.7183,18.7351,18.6258,18.6426,1349600.0
2012-07-05 11:30:00,22.16,22.18,22.0,22.07,1203200.0,18.6426,18.6594,18.508,18.5669,1203200.0
2012-07-05 12:00:00,22.07,22.12,22.03,22.05,601400.0,18.5669,18.6089,18.5332,18.55,601400.0
2012-07-05 12:30:00,22.06,22.09,22.03,22.06,467600.0,18.5585,18.5837,18.5332,18.5585,467600.0
2012-07-05 13:00:00,22.06,22.08,21.93,21.95,715000.0,18.5585,18.5753,18.4491,18.4659,715000.0
2012-07-05 13:30:00,21.95,22.08,21.91,22.07,999400.0,18.4659,18.5753,18.4323,18.5669,999400.0
2012-07-05 14:00:00,22.08,22.09,22.0,22.05,587200.0,18.5753,18.5837,18.508,18.55,587200.0
2012-07-05 14:30:00,22.05,22.08,22.03,22.03,1227000.0,18.55,18.5753,18.5332,18.5332,1227000.0
2012-07-05 15:00:00,22.03,22.13,22.03,22.13,966400.0,18.5332,18.6173,18.5332,18.6173,966400.0
2012-07-05 15:30:00,22.13,22.13,22.03,22.06,1718800.0,18.6173,18.6173,18.5332,18.5585,1718800.0
2012-07-06 09:30:00,21.89,22.23,21.89,22.15,1007400.0,18.4154,18.7015,18.4154,18.6342,1007400.0
2012-07-06 10:00:00,22.15,22.23,22.15,22.17,959000.0,18.6342,18.7015,18.6342,18.651,959000.0
2012-07-06 10:30:00,22.18,22.18,22.1,22.11,794200.0,18.6594,18.6594,18.5921,18.6005,794200.0
2012-07-06 11:00:00,22.11,22.15,22.08,22.11,493200.0,18.6005,18.6342,18.5753,18.6005,493200.0
2012-07-06 11:30:00,22.11,22.18,22.11,22.14,484800.0,18.6005,18.6594,18.6005,18.6258,484800.0
2012-07-06 12:00:00,22.14,22.17,22.1,22.13,373000.0,18.6258,18.651,18.5921,18.6173,373000.0
2012-07-06 12:30:00,22.13,22.2,22.09,22.2,289400.0,18.6173,18.6762,18.5837,18.6762,289400.0
2012-07-06 13:00:00,22.2,22.2,22.14,22.15,349600.0,18.6762,18.6762,18.6258,18.6342,349600.0
2012-07-06 13:30:00,22.15,22.19,22.11,22.14,370200.0,18.6342,18.6678,18.6005,18.6258,370200.0
2012-07-06 14:00:00,22.14,22.17,22.12,22.17,348800.0,18.6258,18.651,18.6089,18.651,348800.0
2012-07-06 14:30:00,22.17,22.2,22.15,22.2,629600.0,18.651,18.6762,18.6342,18.6762,629600.0
2012-07-06 15:00:00,22.2,22.24,22.18,22.2,947600.0,18.6762,18.7099,18.6594,18.6762,947600.0
2012-07-06 15:30:00,22.21,22.25,22.18,22.22,1315400.0,18.6846,18.7183,18.6594,18.6931,1315400.0
2012-07-09 09:30:00,22.16,22.32,22.16,22.2,639600.0,18.6426,18.7772,18.6426,18.6762,639600.0
2012-07-09 10:00:00,22.2,22.32,22.16,22.3,815200.0,18.6762,18.7772,18.6426,18.7604,815200.0
2012-07-09 10:30:00,22.3,22.41,22.29,22.41,697800.0,18.7604,18.8529,18.7519,18.8529,697800.0
2012-07-09 11:00:00,22.41,22.42,22.36,22.38,478400.0,18.8529,18.8613,18.8108,18.8277,478400.0
2012-07-09 11:30:00,22.37,22.38,22.34,22.36,483600.0,18.8192,18.8277,18.794,18.8108,483600.0
2012-07-09 12:00:00,22.35,22.37,22.31,22.36,478600.0,18.8024,18.8192,18.7688,18.8108,478600.0
2012-07-09 12:30:00,22.36,22.38,22.32,22.35,262600.0,18.8108,18.8277,18.7772,18.8024,262600.0
2012-07-09 13:00:00,22.35,22.48,22.34,22.47,568400.0,18.8024,18.9118,18.794,18.9034,568400.0
2012-07-09 13:30:00,22.47,22.49,22.38,22.38,411400.0,18.9034,18.9202,18.8277,18.8277,411400.0
2012-07-09 14:00:00,22.38,22.38,22.29,22.32,445000.0,18.8277,18.8277,18.7519,18.7772,445000.0
2012-07-09 14:30:00,22.32,22.32,22.24,22.32,338600.0,18.7772,18.7772,18.7099,18.7772,338600.0
2012-07-09 15:00:00,22.31,22.34,22.3,22.32,524200.0,18.7688,18.794,18.7604,18.7772,524200.0
2012-07-09 15:30:00,22.32,22.34,22.28,22.31,1581200.0,18.7772,18.794,18.7435,18.7688,1581200.0
2012-07-10 09:30:00,22.45,22.49,22.39,22.43,557800.0,18.8865,18.9202,18.8361,18.8697,557800.0
2012-07-10 10:00:00,22.44,22.49,22.28,22.33,605400.0,18.8781,18.9202,18.7435,18.7856,605400.0
2012-07-10 10:30:00,22.33,22.36,22.24,22.27,594400.0,18.7856,18.8108,18.7099,18.7351,594400.0
2012-07-10 11:00:00,22.27,22.28,22.18,22.25,590800.0,18.7351,18.7435,18.6594,18.7183,590800.0
2012-07-10 11:30:00,22.25,22.3,22.24,22.26,533800.0,18.7183,18.7604,18.7099,18.7267,533800.0
2012-07-10 12:00:00,22.25,22.29,22.21,22.23,369600.0,18.7183,18.7519,18.6846,18.7015,369600.0
2012-07-10 12:30:00,22.24,22.28,22.17,22.18,447200.0,18.7099,18.7435,18.651,18.6594,447200.0
2012-07-10 13:00:00,22.18,22.26,22.18,22.19,308200.0,18.6594,18.7267,18.6594,18.6678,308200.0
2012-07-10 13:30:00,22.2,22.2,22.12,22.12,520400.0,18.6762,18.6762,18.6089,18.6089,520400.0
2012-07-10 14:00:00,22.12,22.17,22.06,22.08,409200.0,18.6089,18.651,18.5585,18.5753,409200.0
2012-07-10 14:30:00,22.07,22.1,22.04,22.05,455200.0,18.5669,18.5921,18.5416,18.55,455200.0
2012-07-10 15:00:00,22.05,22.09,21.96,21.97,806800.0,18.55,18.5837,18.4743,18.4827,806800.0
2012-07-10 15:30:00,21.97,22.04,21.92,22.0,2155000.0,18.4827,18.5416,18.4407,18.508,2155000.0
2012-07-11 09:30:00,22.0,22.05,21.92,21.93,569400.0,18.508,18.55,18.4407,18.4491,569400.0
2012-07-11 10:00:00,21.93,21.97,21.88,21.89,401400.0,18.4491,18.4827,18.407,18.4154,401400.0
2012-07-11 10:30:00,21.89,21.9,21.76,21.78,539600.0,18.4154,18.4238,18.3061,18.3229,539600.0
2012-07-11 11:00:00,21.77,21.82,21.75,21.79,552600.0,18.3145,18.3565,18.2977,18.3313,552600.0
2012-07-11 11:30:00,21.78,21.88,21.78,21.87,352600.0,18.3229,18.407,18.3229,18.3986,352600.0
2012-07-11 12:00:00,21.87,21.89,21.79,21.82,238400.0,18.3986,18.4154,18.3313,18.3565,238400.0
2012-07-11 12:30:00,21.82,21.86,21.8,21.86,272000.0,18.3565,18.3902,18.3397,18.3902,272000.0
2012-07-11 13:00:00,21.86,21.86,21.78,21.81,204200.0,18.3902,18.3902,18.3229,18.3481,204200.0
2012-07-11 13:30:00,21.81,21.86,21.77,21.84,268000.0,18.3481,18.3902,18.3145,18.3734,268000.0
2012-07-11 14:00:00,21.84,21.85,21.67,21.69,753800.0,18.3734,18.3818,18.2304,18.2472,753800.0
2012-07-11 14:30:00,21.69,21.76,21.65,21.74,1076000.0,18.2472,18.3061,18.2135,18.2892,1076000.0
2012-07-11 15:00:00,21.74,21.8,21.73,21.79,869400.0,18.2892,18.3397,18.2808,18.3313,869400.0
2012-07-11 15:30:00,21.78,21.87,21.77,21.81,1890200.0,18.3229,18.3986,18.3145,18.3481,1890200.0
2012-07-12 09:30:00,21.66,21.79,21.59,21.64,689200.0,18.2219,18.3313,18.1631,18.2051,689200.0
2012-07-12 10:00:00,21.64,21.72,21.57,21.59,1043400.0,18.2051,18.2724,18.1462,18.1631,1043400.0
2012-07-12 10:30:00,21.59,21.71,21.57,21.66,587000.0,18.1631,18.264,18.1462,18.2219,587000.0
2012-07-12 11:00:00,21.65,21.81,21.65,21.79,626400.0,18.2135,18.3481,18.2135,18.3313,626400.0
2012-07-12 11:30:00,21.8,21.95,21.8,21.9,544400.0,18.3397,18.4659,18.3397,18.4238,544400.0
2012-07-12 12:00:00,21.9,21.94,21.84,21.87,247200.0,18.4238,18.4575,18.3734,18.3986,247200.0
2012-07-12 12:30:00,21.88,21.97,21.85,21.97,540200.0,18.407,18.4827,18.3818,18.4827,540200.0
2012-07-12 13:00:00,21.96,22.04,21.93,22.0,443200.0,18.4743,18.5416,18.4491,18.508,443200.0
2012-07-12 13:30:00,22.0,22.09,21.97,21.97,464600.0,18.508,18.5837,18.4827,18.4827,464600.0
2012-07-12 14:00:00,21.98,22.03,21.93,22.0,654800.0,18.4911,18.5332,18.4491,18.508,654800.0
2012-07-12 14:30:00,22.0,22.07,21.98,22.06,474000.0,18.508,18.5669,18.4911,18.5585,474000.0
2012-07-12 15:00:00,22.06,22.14,22.03,22.11,857200.0,18.5585,18.6258,18.5332,18.6005,857200.0
2012-07-12 15:30:00,22.11,22.14,22.01,22.04,1394600.0,18.6005,18.6258,18.5164,18.5416,1394600.0
2012-07-13 09:30:00,22.05,22.18,21.98,22.15,485000.0,18.55,18.6594,18.4911,18.6342,485000.0
2012-07-13 10:00:00,22.16,22.25,22.13,22.15,594800.0,18.6426,18.7183,18.6173,18.6342,594800.0
2012-07-13 10:30:00,22.15,22.21,22.11,22.19,223200.0,18.6342,18.6846,18.6005,18.6678,223200.0
2012-07-13 11:00:00,22.19,22.25,22.18,22.24,286400.0,18.6678,18.7183,18.6594,18.7099,286400.0
2012-07-13 11:30:00,22.25,22.36,22.24,22.36,389800.0,18.7183,18.8108,18.7099,18.8108,389800.0
2012-07-13 12:00:00,22.36,22.4,22.32,22.34,421000.0,18.8108,18.8445,18.7772,18.794,421000.0
2012-07-13 12:30:00,22.34,22.34,22.28,22.28,159600.0,18.794,18.794,18.7435,18.7435,159600.0
2012-07-13 13:00:00,22.28,22.33,22.27,22.29,281800.0,18.7435,18.7856,18.7351,18.7519,281800.0
2012-07-13 13:30:00,22.28,22.33,22.27,22.33,189400.0,18.7435,18.7856,18.7351,18.7856,189400.0
2012-07-13 14:00:00,22.33,22.36,22.31,22.35,312800.0,18.7856,18.8108,18.7688,18.8024,312800.0
2012-07-13 14:30:00,22.34,22.4,22.34,22.4,317200.0,18.794,18.8445,18.794,18.8445,317200.0
2012-07-13 15:00:00,22.4,22.47,22.4,22.43,587600.0,18.8445,18.9034,18.8445,18.8697,587600.0
2012-07-13 15:30:00,22.43,22.43,22.36,22.4,1343400.0,18.8697,18.8697,18.8108,18.8445,1343400.0
2012-07-16 09:30:00,22.17,22.35,22.17,22.25,369400.0,18.651,18.8024,18.651,18.7183,369400.0
2012-07-16 10:00:00,22.25,22.45,22.24,22.44,545600.0,18.7183,18.8865,18.7099,18.8781,545600.0
2012-07-16 10:30:00,22.44,22.5,22.43,22.45,492600.0,18.8781,18.9286,18.8697,18.8865,492600.0
2012-07-16 11:00:00,22.45,22.55,22.45,22.54,779000.0,18.8865,18.9707,18.8865,18.9623,779000.0
2012-07-16 11:30:00,22.54,22.55,22.49,22.54,323600.0,18.9623,18.9707,18.9202,18.9623,323600.0
2012-07-16 12:00:00,22.54,22.56,22.43,22.45,432600.0,18.9623,18.9791,18.8697,18.8865,432600.0
2012-07-16 12:30:00,22.45,22.47,22.34,22.42,406200.0,18.8865,18.9034,18.794,18.8613,406200.0
2012-07-16 13:00:00,22.42,22.42,22.35,22.36,371400.0,18.8613,18.8613,18.8024,18.8108,371400.0
2012-07-16 13:30:00,22.36,22.42,22.35,22.36,282400.0,18.8108,18.8613,18.8024,18.8108,282400.0
2012-07-16 14:00:00,22.36,22.43,22.36,22.4,292400.0,18.8108,18.8697,18.8108,18.8445,292400.0
2012-07-16 14:30:00,22.41,22.44,22.38,22.44,381200.0,18.8529,18.8781,18.8277,18.8781,381200.0
2012-07-16 15:00:00,22.44,22.44,22.36,22.36,469400.0,18.8781,18.8781,18.8108,18.8108,469400.0
2012-07-16 15:30:00,22.36,22.4,22.34,22.36,925000.0,18.8108,18.8445,18.794,18.8108,925000.0
2012-07-17 09:30:00,22.49,22.66,22.48,22.58,596400.0,18.9202,19.0632,18.9118,18.9959,596400.0
2012-07-17 10:00:00,22.57,22.58,22.47,22.54,643000.0,18.9875,18.9959,18.9034,18.9623,643000.0
2012-07-17 10:30:00,22.54,22.56,22.44,22.46,423000.0,18.9623,18.9791,18.8781,18.895,423000.0
2012-07-17 11:00:00,22.46,22.55,22.45,22.49,293000.0,18.895,18.9707,18.8865,18.9202,293000.0
2012-07-17 11:30:00,22.5,22.58,22.48,22.58,358800.0,18.9286,18.9959,18.9118,18.9959,358800.0
2012-07-17 12:00:00,22.58,22.65,22.55,22.61,520800.0,18.9959,19.0548,18.9707,19.0212,520800.0
2012-07-17 12:30:00,22.61,22.63,22.56,22.57,257200.0,19.0212,19.038,18.9791,18.9875,257200.0
2012-07-17 13:00:00,22.56,22.66,22.55,22.64,300400.0,18.9791,19.0632,18.9707,19.0464,300400.0
2012-07-17 13:30:00,22.65,22.7,22.65,22.66,295200.0,19.0548,19.0969,19.0548,19.0632,295200.0
2012-07-17 14:00:00,22.66,22.67,22.58,22.65,803800.0,19.0632,19.0716,18.9959,19.0548,803800.0
2012-07-17 14:30:00,22.65,22.66,22.6,22.6,450400.0,19.0548,19.0632,19.0127,19.0127,450400.0
2012-07-17 15:00:00,22.6,22.6,22.48,22.48,616400.0,19.0127,19.0127,18.9118,18.9118,616400.0
2012-07-17 15:30:00,22.48,22.54,22.47,22.54,1157600.0,18.9118,18.9623,18.9034,18.9623,1157600.0
2012-07-18 09:30:00,22.46,22.55,22.45,22.5,536200.0,18.895,18.9707,18.8865,18.9286,536200.0
2012-07-18 10:00:00,22.5,22.61,22.5,22.58,754800.0,18.9286,19.0212,18.9286,18.9959,754800.0
2012-07-18 10:30:00,22.59,22.61,22.52,22.52,356400.0,19.0043,19.0212,18.9454,18.9454,356400.0
2012-07-18 11:00:00,22.53,22.53,22.46,22.5,488200.0,18.9538,18.9538,18.895,18.9286,488200.0
2012-07-18 11:30:00,22.5,22.51,22.41,22.44,1024400.0,18.9286,18.937,18.8529,18.8781,1024400.0
2012-07-18 12:00:00,22.44,22.45,22.39,22.39,600000.0,18.8781,18.8865,18.8361,18.8361,600000.0
2012-07-18 12:30:00,22.39,22.43,22.39,22.43,738600.0,18.8361,18.8697,18.8361,18.8697,738600.0
2012-07-18 13:00:00,22.43,22.43,22.4,22.41,310800.0,18.8697,18.8697,18.8445,18.8529,310800.0
2012-07-18 13:30:00,22.4,22.46,22.4,22.43,597200.0,18.8445,18.895,18.8445,18.8697,597200.0
2012-07-18 14:00:00,22.44,22.48,22.43,22.46,510600.0,18.8781,18.9118,18.8697,18.895,510600.0
2012-07-18 14:30:00,22.46,22.49,22.42,22.43,485400.0,18.895,18.9202,18.8613,18.8697,485400.0
2012-07-18 15:00:00,22.44,22.52,22.43,22.49,550200.0,18.8781,18.9454,18.8697,18.9202,550200.0
2012-07-18 15:30:00,22.5,22.55,22.45,22.49,1236400.0,18.9286,18.9707,18.8865,18.9202,1236400.0
2012-07-19 09:30:00,22.55,22.61,22.43,22.51,849400.0,18.9707,19.0212,18.8697,18.937,849400.0
2012-07-19 10:00:00,22.5,22.5,22.28,22.42,995000.0,18.9286,18.9286,18.7435,18.8613,995000.0
2012-07-19 10:30:00,22.43,22.46,22.4,22.43,414400.0,18.8697,18.895,18.8445,18.8697,414400.0
2012-07-19 11:00:00,22.43,22.54,22.43,22.54,208400.0,18.8697,18.9623,18.8697,18.9623,208400.0
2012-07-19 11:30:00,22.55,22.58,22.53,22.54,279600.0,18.9707,18.9959,18.9538,18.9623,279600.0
2012-07-19 12:00:00,22.54,22.62,22.53,22.57,242200.0,18.9623,19.0296,18.9538,18.9875,242200.0
2012-07-19 12:30:00,22.57,22.6,22.5,22.52,271000.0,18.9875,19.0127,18.9286,18.9454,271000.0
2012-07-19 13:00:00,22.52,22.58,22.52,22.53,239000.0,18.9454,18.9959,18.9454,18.9538,239000.0
2012-07-19 13:30:00,22.54,22.54,22.39,22.43,492200.0,18.9623,18.9623,18.8361,18.8697,492200.0
2012-07-19 14:00:00,22.43,22.49,22.39,22.45,354800.0,18.8697,18.9202,18.8361,18.8865,354800.0
2012-07-19 14:30:00,22.45,22.48,22.4,22.47,327200.0,18.8865,18.9118,18.8445,18.9034,327200.0
2012-07-19 15:00:00,22.48,22.49,22.43,22.47,450200.0,18.9118,18.9202,18.8697,18.9034,450200.0
2012-07-19 15:30:00,22.47,22.52,22.45,22.49,1547200.0,18.9034,18.9454,18.8865,18.9202,1547200.0
2012-07-20 09:30:00,22.45,22.45,22.25,22.29,1460200.0,18.8865,18.8865,18.7183,18.7519,1460200.0
2012-07-20 10:00:00,22.28,22.34,22.25,22.32,405400.0,18.7435,18.794,18.7183,18.7772,405400.0
2012-07-20 10:30:00,22.32,22.33,22.23,22.25,551600.0,18.7772,18.7856,18.7015,18.7183,551600.0
2012-07-20 11:00:00,22.25,22.28,22.23,22.27,474400.0,18.7183,18.7435,18.7015,18.7351,474400.0
2012-07-20 11:30:00,22.27,22.28,22.17,22.19,565600.0,18.7351,18.7435,18.651,18.6678,565600.0
2012-07-20 12:00:00,22.2,22.2,22.14,22.15,313600.0,18.6762,18.6762,18.6258,18.6342,313600.0
2012-07-20 12:30:00,22.15,22.16,22.12,22.15,367200.0,18.6342,18.6426,18.6089,18.6342,367200.0
2012-07-20 13:00:00,22.15,22.17,22.1,22.11,673400.0,18.6342,18.651,18.5921,18.6005,673400.0
2012-07-20 13:30:00,22.11,22.14,22.06,22.13,717200.0,18.6005,18.6258,18.5585,18.6173,717200.0
2012-07-20 14:00:00,22.13,22.15,22.1,22.11,469400.0,18.6173,18.6342,18.5921,18.6005,469400.0
2012-07-20 14:30:00,22.11,22.15,22.09,22.1,438000.0,18.6005,18.6342,18.5837,18.5921,438000.0
2012-07-20 15:00:00,22.1,22.18,22.1,22.15,616000.0,18.5921,18.6594,18.5921,18.6342,616000.0
2012-07-20 15:30:00,22.15,22.21,22.13,22.16,1023800.0,18.6342,18.6846,18.6173,18.6426,1023800.0
2012-07-23 09:30:00,21.92,21.95,21.78,21.81,742200.0,18.4407,18.4659,18.3229,18.3481,742200.0
2012-07-23 10:00:00,21.81,21.88,21.79,21.8,431600.0,18.3481,18.407,18.3313,18.3397,431600.0
2012-07-23 10:30:00,21.8,21.95,21.79,21.93,439600.0,18.3397,18.4659,18.3313,18.4491,439600.0
2012-07-23 11:00:00,21.93,22.04,21.93,22.0,361000.0,18.4491,18.5416,18.4491,18.508,361000.0
2012-07-23 11:30:00,22.0,22.05,21.93,22.03,333000.0,18.508,18.55,18.4491,18.5332,333000.0
2012-07-23 12:00:00,22.03,22.1,22.01,22.08,352600.0,18.5332,18.5921,18.5164,18.5753,352600.0
2012-07-23 12:30:00,22.08,22.13,22.05,22.1,369200.0,18.5753,18.6173,18.55,18.5921,369200.0
2012-07-23 13:00:00,22.1,22.14,22.07,22.07,525200.0,18.5921,18.6258,18.5669,18.5669,525200.0
2012-07-23 13:30:00,22.07,22.1,22.06,22.1,290800.0,18.5669,18.5921,18.5585,18.5921,290800.0
2012-07-23 14:00:00,22.1,22.14,22.08,22.11,418600.0,18.5921,18.6258,18.5753,18.6005,418600.0
2012-07-23 14:30:00,22.11,22.11,22.04,22.08,362200.0,18.6005,18.6005,18.5416,18.5753,362200.0
2012-07-23 15:00:00,22.09,22.15,22.02,22.15,454000.0,18.5837,18.6342,18.5248,18.6342,454000.0
2012-07-23 15:30:00,22.15,22.15,22.09,22.11,856400.0,18.6342,18.6342,18.5837,18.6005,856400.0
2012-07-24 09:30:00,22.15,22.2,22.04,22.12,430800.0,18.6342,18.6762,18.5416,18.6089,430800.0
2012-07-24 10:00:00,22.12,22.14,21.93,21.94,368400.0,18.6089,18.6258,18.4491,18.4575,368400.0
2012-07-24 10:30:00,21.94,22.14,21.93,22.11,634000.0,18.4575,18.6258,18.4491,18.6005,634000.0
2012-07-24 11:00:00,22.11,22.14,22.03,22.09,355800.0,18.6005,18.6258,18.5332,18.5837,355800.0
2012-07-24 11:30:00,22.09,22.12,22.0,22.05,362600.0,18.5837,18.6089,18.508,18.55,362600.0
2012-07-24 12:00:00,22.04,22.04,21.92,21.94,290200.0,18.5416,18.5416,18.4407,18.4575,290200.0
2012-07-24 12:30:00,21.93,21.99,21.9,21.97,296800.0,18.4491,18.4996,18.4238,18.4827,296800.0
2012-07-24 13:00:00,21.98,21.99,21.92,21.94,120000.0,18.4911,18.4996,18.4407,18.4575,120000.0
2012-07-24 13:30:00,21.93,21.97,21.9,21.96,420000.0,18.4491,18.4827,18.4238,18.4743,420000.0
2012-07-24 14:00:00,21.96,21.97,21.86,21.88,442600.0,18.4743,18.4827,18.3902,18.407,442600.0
2012-07-24 14:30:00,21.87,21.89,21.8,21.85,439800.0,18.3986,18.4154,18.3397,18.3818,439800.0
2012-07-24 15:00:00,21.85,21.95,21.81,21.94,527200.0,18.3818,18.4659,18.3481,18.4575,527200.0
2012-07-24 15:30:00,21.94,22.03,21.9,22.0,1559200.0,18.4575,18.5332,18.4238,18.508,1559200.0
2012-07-25 09:30:00,22.08,22.18,22.0,22.03,525000.0,18.5753,18.6594,18.508,18.5332,525000.0
2012-07-25 10:00:00,22.03,22.09,21.97,22.08,449800.0,18.5332,18.5837,18.4827,18.5753,449800.0
2012-07-25 10:30:00,22.08,22.09,21.94,21.98,398400.0,18.5753,18.5837,18.4575,18.4911,398400.0
2012-07-25 11:00:00,21.98,22.05,21.97,22.0,376000.0,18.4911,18.55,18.4827,18.508,376000.0
2012-07-25 11:30:00,22.0,22.03,21.95,21.95,362400.0,18.508,18.5332,18.4659,18.4659,362400.0
2012-07-25 12:00:00,21.95,21.99,21.93,21.96,224400.0,18.4659,18.4996,18.4491,18.4743,224400.0
2012-07-25 12:30:00,21.96,22.02,21.96,22.0,213400.0,18.4743,18.5248,18.4743,18.508,213400.0
2012-07-25 13:00:00,21.99,22.07,21.99,22.07,211600.0,18.4996,18.5669,18.4996,18.5669,211600.0
2012-07-25 13:30:00,22.07,22.14,22.05,22.14,277400.0,18.5669,18.6258,18.55,18.6258,277400.0
2012-07-25 14:00:00,22.14,22.2,22.12,22.18,230800.0,18.6258,18.6762,18.6089,18.6594,230800.0
2012-07-25 14:30:00,22.18,22.26,22.16,22.2,571600.0,18.6594,18.7267,18.6426,18.6762,571600.0
2012-07-25 15:00:00,22.2,22.25,22.16,22.2,856000.0,18.6762,18.7183,18.6426,18.6762,856000.0
2012-07-25 15:30:00,22.19,22.25,22.12,22.14,1190200.0,18.6678,18.7183,18.6089,18.6258,1190200.0
2012-07-26 09:30:00,22.23,22.31,22.06,22.28,1223000.0,18.7015,18.7688,18.5585,18.7435,1223000.0
2012-07-26 10:00:00,22.27,22.3,22.15,22.21,656600.0,18.7351,18.7604,18.6342,18.6846,656600.0
2012-07-26 10:30:00,22.21,22.25,21.95,21.97,846000.0,18.6846,18.7183,18.4659,18.4827,846000.0
2012-07-26 11:00:00,21.97,22.01,21.91,21.93,708200.0,18.4827,18.5164,18.4323,18.4491,708200.0
2012-07-26 11:30:00,21.93,21.96,21.85,21.87,543600.0,18.4491,18.4743,18.3818,18.3986,543600.0
2012-07-26 12:00:00,21.87,21.96,21.85,21.94,620000.0,18.3986,18.4743,18.3818,18.4575,620000.0
2012-07-26 12:30:00,21.94,22.05,21.93,22.05,308800.0,18.4575,18.55,18.4491,18.55,308800.0
2012-07-26 13:00:00,22.04,22.08,21.96,21.98,481000.0,18.5416,18.5753,18.4743,18.4911,481000.0
2012-07-26 13:30:00,21.99,22.02,21.95,21.98,439800.0,18.4996,18.5248,18.4659,18.4911,439800.0
2012-07-26 14:00:00,21.98,22.09,21.96,22.09,799200.0,18.4911,18.5837,18.4743,18.5837,799200.0
2012-07-26 14:30:00,22.09,22.16,22.06,22.1,582400.0,18.5837,18.6426,18.5585,18.5921,582400.0
2012-07-26 15:00:00,22.1,22.13,22.03,22.08,535400.0,18.5921,18.6173,18.5332,18.5753,535400.0
2012-07-26 15:30:00,22.08,22.16,22.07,22.1,1281400.0,18.5753,18.6426,18.5669,18.5921,1281400.0
2012-07-27 09:30:00,22.25,22.43,22.07,22.43,1085000.0,18.7183,18.8697,18.5669,18.8697,1085000.0
2012-07-27 10:00:00,22.43,22.48,22.37,22.37,660400.0,18.8697,18.9118,18.8192,18.8192,660400.0
2012-07-27 10:30:00,22.37,22.42,22.32,22.38,616400.0,18.8192,18.8613,18.7772,18.8277,616400.0
2012-07-27 11:00:00,22.38,22.39,22.3,22.32,727000.0,18.8277,18.8361,18.7604,18.7772,727000.0
2012-07-27 11:30:00,22.32,22.34,22.25,22.29,752600.0,18.7772,18.794,18.7183,18.7519,752600.0
2012-07-27 12:00:00,22.29,22.32,22.27,22.27,434000.0,18.7519,18.7772,18.7351,18.7351,434000.0
2012-07-27 12:30:00,22.28,22.29,22.25,22.29,360000.0,18.7435,18.7519,18.7183,18.7519,360000.0
2012-07-27 13:00:00,22.28,22.45,22.28,22.43,345200.0,18.7435,18.8865,18.7435,18.8697,345200.0
2012-07-27 13:30:00,22.43,22.45,22.36,22.42,708000.0,18.8697,18.8865,18.8108,18.8613,708000.0
2012-07-27 14:00:00,22.43,22.44,22.34,22.36,466800.0,18.8697,18.8781,18.794,18.8108,466800.0
2012-07-27 14:30:00,22.36,22.39,22.33,22.36,524800.0,18.8108,18.8361,18.7856,18.8108,524800.0
2012-07-27 15:00:00,22.36,22.45,22.36,22.41,561800.0,18.8108,18.8865,18.8108,18.8529,561800.0
2012-07-27 15:30:00,22.41,22.43,22.32,22.36,1480800.0,18.8529,18.8697,18.7772,18.8108,1480800.0
2012-07-30 09:30:00,22.39,22.63,22.38,22.63,813200.0,18.8361,19.038,18.8277,19.038,813200.0
2012-07-30 10:00:00,22.62,22.65,22.56,22.59,647400.0,19.0296,19.0548,18.9791,19.0043,647400.0
2012-07-30 10:30:00,22.6,22.6,22.42,22.44,583600.0,19.0127,19.0127,18.8613,18.8781,583600.0
2012-07-30 11:00:00,22.45,22.52,22.42,22.44,535000.0,18.8865,18.9454,18.8613,18.8781,535000.0
2012-07-30 11:30:00,22.43,22.43,22.35,22.36,648600.0,18.8697,18.8697,18.8024,18.8108,648600.0
2012-07-30 12:00:00,22.36,22.51,22.34,22.5,666000.0,18.8108,18.937,18.794,18.9286,666000.0
2012-07-30 12:30:00,22.5,22.57,22.48,22.53,336200.0,18.9286,18.9875,18.9118,18.9538,336200.0
2012-07-30 13:00:00,22.53,22.57,22.51,22.53,258200.0,18.9538,18.9875,18.937,18.9538,258200.0
2012-07-30 13:30:00,22.52,22.53,22.43,22.43,768400.0,18.9454,18.9538,18.8697,18.8697,768400.0
2012-07-30 14:00:00,22.43,22.49,22.39,22.43,330400.0,18.8697,18.9202,18.8361,18.8697,330400.0
2012-07-30 14:30:00,22.43,22.45,22.39,22.45,329000.0,18.8697,18.8865,18.8361,18.8865,329000.0
2012-07-30 15:00:00,22.45,22.46,22.38,22.44,436600.0,18.8865,18.895,18.8277,18.8781,436600.0
2012-07-30 15:30:00,22.44,22.48,22.42,22.45,1041000.0,18.8781,18.9118,18.8613,18.8865,1041000.0
2012-07-31 09:30:00,22.35,22.52,22.14,22.42,692400.0,18.8024,18.9454,18.6258,18.8613,692400.0
2012-07-31 10:00:00,22.42,22.49,22.21,22.31,762600.0,18.8613,18.9202,18.6846,18.7688,762600.0
2012-07-31 10:30:00,22.31,22.38,22.3,22.32,741000.0,18.7688,18.8277,18.7604,18.7772,741000.0
2012-07-31 11:00:00,22.32,22.34,22.28,22.32,525400.0,18.7772,18.794,18.7435,18.7772,525400.0
2012-07-31 11:30:00,22.31,22.32,22.25,22.29,361400.0,18.7688,18.7772,18.7183,18.7519,361400.0
2012-07-31 12:00:00,22.28,22.28,22.18,22.23,385200.0,18.7435,18.7435,18.6594,18.7015,385200.0
2012-07-31 12:30:00,22.24,22.24,22.13,22.15,276600.0,18.7099,18.7099,18.6173,18.6342,276600.0
2012-07-31 13:00:00,22.15,22.15,22.07,22.11,619000.0,18.6342,18.6342,18.5669,18.6005,619000.0
2012-07-31 13:30:00,22.12,22.13,22.09,22.09,362800.0,18.6089,18.6173,18.5837,18.5837,362800.0
2012-07-31 14:00:00,22.09,22.19,22.08,22.19,838400.0,18.5837,18.6678,18.5753,18.6678,838400.0
2012-07-31 14:30:00,22.19,22.24,22.16,22.16,466400.0,18.6678,18.7099,18.6426,18.6426,466400.0
2012-07-31 15:00:00,22.16,22.18,22.14,22.18,714600.0,18.6426,18.6594,18.6258,18.6594,714600.0
2012-07-31 15:30:00,22.18,22.2,22.13,22.14,1902600.0,18.6594,18.6762,18.6173,18.6258,1902600.0
2012-08-01 09:30:00,22.21,22.24,22.0,22.02,897000.0,18.6846,18.7099,18.508,18.5248,897000.0
2012-08-01 10:00:00,22.03,22.12,22.0,22.09,443200.0,18.5332,18.6089,18.508,18.5837,443200.0
2012-08-01 10:30:00,22.09,22.18,22.07,22.15,498800.0,18.5837,18.6594,18.5669,18.6342,498800.0
2012-08-01 11:00:00,22.15,22.2,22.11,22.19,379400.0,18.6342,18.6762,18.6005,18.6678,379400.0
2012-08-01 11:30:00,22.18,22.24,22.18,22.2,383400.0,18.6594,18.7099,18.6594,18.6762,383400.0
2012-08-01 12:00:00,22.21,22.24,22.15,22.15,315600.0,18.6846,18.7099,18.6342,18.6342,315600.0
2012-08-01 12:30:00,22.14,22.15,22.08,22.09,322400.0,18.6258,18.6342,18.5753,18.5837,322400.0
2012-08-01 13:00:00,22.1,22.13,22.09,22.09,262200.0,18.5921,18.6173,18.5837,18.5837,262200.0
2012-08-01 13:30:00,22.09,22.14,22.08,22.11,195800.0,18.5837,18.6258,18.5753,18.6005,195800.0
2012-08-01 14:00:00,22.11,22.11,21.94,22.02,776400.0,18.6005,18.6005,18.4575,18.5248,776400.0
2012-08-01 14:30:00,22.02,22.09,21.98,22.04,599800.0,18.5248,18.5837,18.4911,18.5416,599800.0
2012-08-01 15:00:00,22.04,22.11,22.03,22.1,430400.0,18.5416,18.6005,18.5332,18.5921,430400.0
2012-08-01 15:30:00,22.1,22.11,21.93,21.93,1280800.0,18.5921,18.6005,18.4491,18.4491,1280800.0
2012-08-02 09:30:00,22.06,22.49,21.83,22.31,1756200.0,18.5585,18.9202,18.365,18.7688,1756200.0
2012-08-02 10:00:00,22.31,22.43,22.29,22.31,1108800.0,18.7688,18.8697,18.7519,18.7688,1108800.0
2012-08-02 10:30:00,22.3,22.33,22.24,22.25,1501200.0,18.7604,18.7856,18.7099,18.7183,1501200.0
2012-08-02 11:00:00,22.25,22.33,22.16,22.33,934000.0,18.7183,18.7856,18.6426,18.7856,934000.0
2012-08-02 11:30:00,22.33,22.35,22.23,22.33,904200.0,18.7856,18.8024,18.7015,18.7856,904200.0
2012-08-02 12:00:00,22.34,22.4,22.3,22.34,547600.0,18.794,18.8445,18.7604,18.794,547600.0
2012-08-02 12:30:00,22.34,22.46,22.3,22.45,766800.0,18.794,18.895,18.7604,18.8865,766800.0
2012-08-02 13:00:00,22.44,22.53,22.4,22.51,620400.0,18.8781,18.9538,18.8445,18.937,620400.0
2012-08-02 13:30:00,22.51,22.57,22.5,22.5,597200.0,18.937,18.9875,18.9286,18.9286,597200.0
2012-08-02 14:00:00,22.5,22.52,22.45,22.49,477800.0,18.9286,18.9454,18.8865,18.9202,477800.0
2012-08-02 14:30:00,22.49,22.58,22.46,22.53,862000.0,18.9202,18.9959,18.895,18.9538,862000.0
2012-08-02 15:00:00,22.53,22.6,22.53,22.58,986400.0,18.9538,19.0127,18.9538,18.9959,986400.0
2012-08-02 15:30:00,22.58,22.61,22.49,22.51,2198800.0,18.9959,19.0212,18.9202,18.937,2198800.0
2012-08-03 09:30:00,22.71,22.75,22.58,22.61,1343800.0,19.1053,19.1389,18.9959,19.0212,1343800.0
2012-08-03 10:00:00,22.61,22.71,22.53,22.7,777600.0,19.0212,19.1053,18.9538,19.0969,777600.0
2012-08-03 10:30:00,22.7,22.72,22.6,22.65,630400.0,19.0969,19.1137,19.0127,19.0548,630400.0
2012-08-03 11:00:00,22.65,22.69,22.61,22.68,331000.0,19.0548,19.0885,19.0212,19.08,331000.0
2012-08-03 11:30:00,22.68,22.75,22.6,22.64,594000.0,19.08,19.1389,19.0127,19.0464,594000.0
2012-08-03 12:00:00,22.64,22.71,22.6,22.62,611400.0,19.0464,19.1053,19.0127,19.0296,611400.0
2012-08-03 12:30:00,22.61,22.68,22.61,22.65,413400.0,19.0212,19.08,19.0212,19.0548,413400.0
2012-08-03 13:00:00,22.65,22.7,22.61,22.67,350400.0,19.0548,19.0969,19.0212,19.0716,350400.0
2012-08-03 13:30:00,22.66,22.71,22.6,22.62,656600.0,19.0632,19.1053,19.0127,19.0296,656600.0
2012-08-03 14:00:00,22.62,22.72,22.6,22.69,441400.0,19.0296,19.1137,19.0127,19.0885,441400.0
2012-08-03 14:30:00,22.68,22.7,22.63,22.63,462200.0,19.08,19.0969,19.038,19.038,462200.0
2012-08-03 15:00:00,22.64,22.64,22.56,22.59,747200.0,19.0464,19.0464,18.9791,19.0043,747200.0
2012-08-03 15:30:00,22.59,22.61,22.5,22.56,1675200.0,19.0043,19.0212,18.9286,18.9791,1675200.0
2012-08-06 09:30:00,22.63,22.66,22.5,22.6,875600.0,19.038,19.0632,18.9286,19.0127,875600.0
2012-08-06 10:00:00,22.6,22.67,22.59,22.63,616600.0,19.0127,19.0716,19.0043,19.038,616600.0
2012-08-06 10:30:00,22.63,22.64,22.5,22.5,644800.0,19.038,19.0464,18.9286,18.9286,644800.0
2012-08-06 11:00:00,22.5,22.66,22.5,22.62,643600.0,18.9286,19.0632,18.9286,19.0296,643600.0
2012-08-06 11:30:00,22.62,22.68,22.61,22.66,402800.0,19.0296,19.08,19.0212,19.0632,402800.0
2012-08-06 12:00:00,22.66,22.7,22.65,22.69,353200.0,19.0632,19.0969,19.0548,19.0885,353200.0
2012-08-06 12:30:00,22.68,22.72,22.67,22.7,336200.0,19.08,19.1137,19.0716,19.0969,336200.0
2012-08-06 13:00:00,22.7,22.71,22.67,22.69,306000.0,19.0969,19.1053,19.0716,19.0885,306000.0
2012-08-06 13:30:00,22.7,22.72,22.66,22.67,389400.0,19.0969,19.1137,19.0632,19.0716,389400.0
2012-08-06 14:00:00,22.67,22.72,22.67,22.71,518200.0,19.0716,19.1137,19.0716,19.1053,518200.0
2012-08-06 14:30:00,22.71,22.72,22.67,22.68,365600.0,19.1053,19.1137,19.0716,19.08,365600.0
2012-08-06 15:00:00,22.68,22.7,22.65,22.67,502000.0,19.08,19.0969,19.0548,19.0716,502000.0
2012-08-06 15:30:00,22.67,22.68,22.61,22.62,942200.0,19.0716,19.08,19.0212,19.0296,942200.0
2012-08-07 09:30:00,22.59,22.73,22.43,22.5,769600.0,19.0527,19.1708,18.9178,18.9768,769600.0
2012-08-07 10:00:00,22.5,22.61,22.45,22.6,689400.0,18.9768,19.0696,18.9347,19.0612,689400.0
2012-08-07 10:30:00,22.6,22.67,22.59,22.63,548600.0,19.0612,19.1202,19.0527,19.0865,548600.0
2012-08-07 11:00:00,22.63,22.65,22.54,22.58,482200.0,19.0865,19.1033,19.0106,19.0443,482200.0
2012-08-07 11:30:00,22.58,22.6,22.5,22.54,539000.0,19.0443,19.0612,18.9768,19.0106,539000.0
2012-08-07 12:00:00,22.54,22.61,22.54,22.58,441800.0,19.0106,19.0696,19.0106,19.0443,441800.0
2012-08-07 12:30:00,22.58,22.6,22.56,22.57,457200.0,19.0443,19.0612,19.0274,19.0359,457200.0
2012-08-07 13:00:00,22.57,22.6,22.56,22.6,181600.0,19.0359,19.0612,19.0274,19.0612,181600.0
2012-08-07 13:30:00,22.6,22.67,22.6,22.63,614200.0,19.0612,19.1202,19.0612,19.0865,614200.0
2012-08-07 14:00:00,22.63,22.67,22.62,22.62,371000.0,19.0865,19.1202,19.078,19.078,371000.0
2012-08-07 14:30:00,22.62,22.66,22.62,22.65,422800.0,19.078,19.1118,19.078,19.1033,422800.0
2012-08-07 15:00:00,22.65,22.65,22.58,22.6,610600.0,19.1033,19.1033,19.0443,19.0612,610600.0
2012-08-07 15:30:00,22.6,22.61,22.56,22.56,1745800.0,19.0612,19.0696,19.0274,19.0274,1745800.0
2012-08-08 09:30:00,22.51,22.58,22.46,22.54,623800.0,18.9853,19.0443,18.9431,19.0106,623800.0
2012-08-08 10:00:00,22.54,22.59,22.48,22.48,890200.0,19.0106,19.0527,18.96,18.96,890200.0
2012-08-08 10:30:00,22.48,22.51,22.47,22.5,649800.0,18.96,18.9853,18.9515,18.9768,649800.0
2012-08-08 11:00:00,22.5,22.53,22.48,22.52,963600.0,18.9768,19.0021,18.96,18.9937,963600.0
2012-08-08 11:30:00,22.52,22.59,22.52,22.56,607400.0,18.9937,19.0527,18.9937,19.0274,607400.0
2012-08-08 12:00:00,22.56,22.6,22.55,22.57,613200.0,19.0274,19.0612,19.019,19.0359,613200.0
2012-08-08 12:30:00,22.58,22.59,22.48,22.54,608600.0,19.0443,19.0527,18.96,19.0106,608600.0
2012-08-08 13:00:00,22.54,22.56,22.5,22.52,397400.0,19.0106,19.0274,18.9768,18.9937,397400.0
2012-08-08 13:30:00,22.52,22.57,22.5,22.57,850600.0,18.9937,19.0359,18.9768,19.0359,850600.0
2012-08-08 14:00:00,22.57,22.59,22.49,22.5,840400.0,19.0359,19.0527,18.9684,18.9768,840400.0
2012-08-08 14:30:00,22.5,22.55,22.5,22.54,482800.0,18.9768,19.019,18.9768,19.0106,482800.0
2012-08-08 15:00:00,22.54,22.58,22.52,22.57,845400.0,19.0106,19.0443,18.9937,19.0359,845400.0
2012-08-08 15:30:00,22.57,22.57,22.52,22.55,1581800.0,19.0359,19.0359,18.9937,19.019,1581800.0
2012-08-09 09:30:00,22.56,22.63,22.49,22.51,686400.0,19.0274,19.0865,18.9684,18.9853,686400.0
2012-08-09 10:00:00,22.52,22.55,22.49,22.5,484800.0,18.9937,19.019,18.9684,18.9768,484800.0
2012-08-09 10:30:00,22.5,22.52,22.4,22.5,689200.0,18.9768,18.9937,18.8925,18.9768,689200.0
2012-08-09 11:00:00,22.51,22.55,22.49,22.51,368600.0,18.9853,19.019,18.9684,18.9853,368600.0
2012-08-09 11:30:00,22.51,22.52,22.48,22.49,1395400.0,18.9853,18.9937,18.96,18.9684,1395400.0
2012-08-09 12:00:00,22.5,22.55,22.5,22.52,454800.0,18.9768,19.019,18.9768,18.9937,454800.0
2012-08-09 12:30:00,22.52,22.53,22.48,22.53,626200.0,18.9937,19.0021,18.96,19.0021,626200.0
2012-08-09 13:00:00,22.53,22.55,22.52,22.52,362800.0,19.0021,19.019,18.9937,18.9937,362800.0
2012-08-09 13:30:00,22.52,22.54,22.52,22.52,523400.0,18.9937,19.0106,18.9937,18.9937,523400.0
2012-08-09 14:00:00,22.52,22.53,22.47,22.52,436600.0,18.9937,19.0021,18.9515,18.9937,436600.0
2012-08-09 14:30:00,22.52,22.54,22.5,22.54,546400.0,18.9937,19.0106,18.9768,19.0106,546400.0
2012-08-09 15:00:00,22.53,22.54,22.5,22.53,924000.0,19.0021,19.0106,18.9768,19.0021,924000.0
2012-08-09 15:30:00,22.54,22.54,22.49,22.5,1338800.0,19.0106,19.0106,18.9684,18.9768,1338800.0
2012-08-10 09:30:00,22.46,22.52,22.3,22.3,648000.0,18.9431,18.9937,18.8082,18.8082,648000.0
2012-08-10 10:00:00,22.3,22.38,22.25,22.27,751000.0,18.8082,18.8756,18.766,18.7828,751000.0
2012-08-10 10:30:00,22.27,22.27,22.14,22.15,629400.0,18.7828,18.7828,18.6732,18.6816,629400.0
2012-08-10 11:00:00,22.15,22.16,22.05,22.11,977400.0,18.6816,18.6901,18.5973,18.6479,977400.0
2012-08-10 11:30:00,22.11,22.16,22.1,22.15,301800.0,18.6479,18.6901,18.6395,18.6816,301800.0
2012-08-10 12:00:00,22.15,22.15,22.1,22.11,273200.0,18.6816,18.6816,18.6395,18.6479,273200.0
2012-08-10 12:30:00,22.11,22.11,22.09,22.11,295600.0,18.6479,18.6479,18.631,18.6479,295600.0
2012-08-10 13:00:00,22.11,22.14,22.1,22.12,286800.0,18.6479,18.6732,18.6395,18.6563,286800.0
2012-08-10 13:30:00,22.12,22.2,22.12,22.18,587400.0,18.6563,18.7238,18.6563,18.7069,587400.0
2012-08-10 14:00:00,22.18,22.21,22.16,22.18,370000.0,18.7069,18.7322,18.6901,18.7069,370000.0
2012-08-10 14:30:00,22.18,22.22,22.18,22.2,436600.0,18.7069,18.7407,18.7069,18.7238,436600.0
2012-08-10 15:00:00,22.2,22.21,22.17,22.18,416000.0,18.7238,18.7322,18.6985,18.7069,416000.0
2012-08-10 15:30:00,22.18,22.24,22.18,22.23,1389400.0,18.7069,18.7575,18.7069,18.7491,1389400.0
2012-08-13 09:30:00,22.19,22.35,22.04,22.04,1025400.0,18.7154,18.8503,18.5889,18.5889,1025400.0
2012-08-13 10:00:00,22.05,22.16,22.05,22.15,1064800.0,18.5973,18.6901,18.5973,18.6816,1064800.0
2012-08-13 10:30:00,22.15,22.22,22.1,22.11,1896400.0,18.6816,18.7407,18.6395,18.6479,1896400.0
2012-08-13 11:00:00,22.11,22.14,22.07,22.14,911600.0,18.6479,18.6732,18.6142,18.6732,911600.0
2012-08-13 11:30:00,22.14,22.15,22.11,22.15,833400.0,18.6732,18.6816,18.6479,18.6816,833400.0
2012-08-13 12:00:00,22.15,22.21,22.14,22.18,520400.0,18.6816,18.7322,18.6732,18.7069,520400.0
2012-08-13 12:30:00,22.18,22.26,22.18,22.23,714400.0,18.7069,18.7744,18.7069,18.7491,714400.0
2012-08-13 13:00:00,22.23,22.26,22.16,22.16,487000.0,18.7491,18.7744,18.6901,18.6901,487000.0
2012-08-13 13:30:00,22.16,22.2,22.13,22.15,668800.0,18.6901,18.7238,18.6648,18.6816,668800.0
2012-08-13 14:00:00,22.16,22.21,22.16,22.18,489800.0,18.6901,18.7322,18.6901,18.7069,489800.0
2012-08-13 14:30:00,22.18,22.21,22.16,22.19,815600.0,18.7069,18.7322,18.6901,18.7154,815600.0
2012-08-13 15:00:00,22.2,22.21,22.16,22.17,1107400.0,18.7238,18.7322,18.6901,18.6985,1107400.0
2012-08-13 15:30:00,22.17,22.19,22.11,22.13,2272400.0,18.6985,18.7154,18.6479,18.6648,2272400.0
2012-08-14 09:30:00,22.39,22.39,21.86,22.0,2683200.0,18.8841,18.8841,18.437,18.5551,2683200.0
2012-08-14 10:00:00,22.06,22.17,21.88,22.14,1776200.0,18.6057,18.6985,18.4539,18.6732,1776200.0
2012-08-14 10:30:00,22.14,22.32,22.13,22.23,1070600.0,18.6732,18.825,18.6648,18.7491,1070600.0
2012-08-14 11:00:00,22.23,22.33,22.17,22.3,790000.0,18.7491,18.8335,18.6985,18.8082,790000.0
2012-08-14 11:30:00,22.3,22.48,22.3,22.42,1027000.0,18.8082,18.96,18.8082,18.9094,1027000.0
2012-08-14 12:00:00,22.42,22.46,22.28,22.36,548600.0,18.9094,18.9431,18.7913,18.8588,548600.0
2012-08-14 12:30:00,22.36,22.45,22.32,22.38,568800.0,18.8588,18.9347,18.825,18.8756,568800.0
2012-08-14 13:00:00,22.38,22.46,22.38,22.43,430600.0,18.8756,18.9431,18.8756,18.9178,430600.0
2012-08-14 13:30:00,22.43,22.49,22.4,22.48,702200.0,18.9178,18.9684,18.8925,18.96,702200.0
2012-08-14 14:00:00,22.48,22.55,22.46,22.53,769400.0,18.96,19.019,18.9431,19.0021,769400.0
2012-08-14 14:30:00,22.53,22.56,22.46,22.5,561400.0,19.0021,19.0274,18.9431,18.9768,561400.0
2012-08-14 15:00:00,22.5,22.5,22.43,22.5,819800.0,18.9768,18.9768,18.9178,18.9768,819800.0
2012-08-14 15:30:00,22.5,22.51,22.43,22.51,2131600.0,18.9768,18.9853,18.9178,18.9853,2131600.0
2012-08-15 09:30:00,22.5,22.66,22.31,22.62,828600.0,18.9768,19.1118,18.8166,19.078,828600.0
2012-08-15 10:00:00,22.62,22.72,22.57,22.61,605600.0,19.078,19.1624,19.0359,19.0696,605600.0
2012-08-15 10:30:00,22.62,22.71,22.57,22.66,782000.0,19.078,19.154,19.0359,19.1118,782000.0
2012-08-15 11:00:00,22.66,22.68,22.61,22.63,634200.0,19.1118,19.1286,19.0696,19.0865,634200.0
2012-08-15 11:30:00,22.63,22.63,22.51,22.58,539800.0,19.0865,19.0865,18.9853,19.0443,539800.0
2012-08-15 12:00:00,22.58,22.6,22.54,22.57,324600.0,19.0443,19.0612,19.0106,19.0359,324600.0
2012-08-15 12:30:00,22.57,22.6,22.55,22.57,369800.0,19.0359,19.0612,19.019,19.0359,369800.0
2012-08-15 13:00:00,22.57,22.61,22.56,22.56,319600.0,19.0359,19.0696,19.0274,19.0274,319600.0
2012-08-15 13:30:00,22.56,22.56,22.48,22.5,590400.0,19.0274,19.0274,18.96,18.9768,590400.0
2012-08-15 14:00:00,22.5,22.55,22.5,22.5,385000.0,18.9768,19.019,18.9768,18.9768,385000.0
2012-08-15 14:30:00,22.5,22.58,22.48,22.54,387800.0,18.9768,19.0443,18.96,19.0106,387800.0
2012-08-15 15:00:00,22.54,22.58,22.53,22.54,556400.0,19.0106,19.0443,19.0021,19.0106,556400.0
2012-08-15 15:30:00,22.54,22.55,22.49,22.51,1161400.0,19.0106,19.019,18.9684,18.9853,1161400.0
2012-08-16 09:30:00,22.49,22.56,22.28,22.34,924400.0,18.9684,19.0274,18.7913,18.8419,924400.0
2012-08-16 10:00:00,22.33,22.4,22.3,22.33,663400.0,18.8335,18.8925,18.8082,18.8335,663400.0
2012-08-16 10:30:00,22.33,22.41,22.3,22.32,803600.0,18.8335,18.9009,18.8082,18.825,803600.0
2012-08-16 11:00:00,22.32,22.33,22.23,22.29,642600.0,18.825,18.8335,18.7491,18.7997,642600.0
2012-08-16 11:30:00,22.3,22.32,22.29,22.3,728000.0,18.8082,18.825,18.7997,18.8082,728000.0
2012-08-16 12:00:00,22.3,22.39,22.3,22.39,726200.0,18.8082,18.8841,18.8082,18.8841,726200.0
2012-08-16 12:30:00,22.39,22.41,22.36,22.38,438200.0,18.8841,18.9009,18.8588,18.8756,438200.0
2012-08-16 13:00:00,22.39,22.41,22.35,22.4,771000.0,18.8841,18.9009,18.8503,18.8925,771000.0
2012-08-16 13:30:00,22.39,22.4,22.35,22.36,417800.0,18.8841,18.8925,18.8503,18.8588,417800.0
2012-08-16 14:00:00,22.36,22.39,22.33,22.38,677400.0,18.8588,18.8841,18.8335,18.8756,677400.0
2012-08-16 14:30:00,22.38,22.5,22.38,22.47,871200.0,18.8756,18.9768,18.8756,18.9515,871200.0
2012-08-16 15:00:00,22.47,22.6,22.46,22.58,1469400.0,18.9515,19.0612,18.9431,19.0443,1469400.0
2012-08-16 15:30:00,22.58,22.61,22.56,22.59,2075200.0,19.0443,19.0696,19.0274,19.0527,2075200.0
2012-08-17 09:30:00,22.59,22.73,22.51,22.7,1955000.0,19.0527,19.1708,18.9853,19.1455,1955000.0
2012-08-17 10:00:00,22.7,22.75,22.62,22.71,1434400.0,19.1455,19.1877,19.078,19.154,1434400.0
2012-08-17 10:30:00,22.71,22.92,22.71,22.89,1284800.0,19.154,19.3311,19.154,19.3058,1284800.0
2012-08-17 11:00:00,22.89,22.9,22.81,22.9,675200.0,19.3058,19.3142,19.2383,19.3142,675200.0
2012-08-17 11:30:00,22.89,22.91,22.85,22.87,552600.0,19.3058,19.3226,19.272,19.2889,552600.0
2012-08-17 12:00:00,22.86,22.9,22.83,22.88,466000.0,19.2805,19.3142,19.2552,19.2973,466000.0
2012-08-17 12:30:00,22.88,22.9,22.83,22.83,563000.0,19.2973,19.3142,19.2552,19.2552,563000.0
2012-08-17 13:00:00,22.83,22.86,22.78,22.86,486400.0,19.2552,19.2805,19.213,19.2805,486400.0
2012-08-17 13:30:00,22.86,22.88,22.83,22.88,330000.0,19.2805,19.2973,19.2552,19.2973,330000.0
2012-08-17 14:00:00,22.88,22.93,22.86,22.92,520400.0,19.2973,19.3395,19.2805,19.3311,520400.0
2012-08-17 14:30:00,22.92,22.98,22.91,22.98,509600.0,19.3311,19.3817,19.3226,19.3817,509600.0
2012-08-17 15:00:00,22.98,23.0,22.95,23.0,750400.0,19.3817,19.3985,19.3564,19.3985,750400.0
2012-08-17 15:30:00,23.0,23.0,22.92,22.97,1792400.0,19.3985,19.3985,19.3311,19.3732,1792400.0
2012-08-20 09:30:00,23.03,23.03,22.9,22.97,989800.0,19.4238,19.4238,19.3142,19.3732,989800.0
2012-08-20 10:00:00,22.97,22.98,22.88,22.91,603000.0,19.3732,19.3817,19.2973,19.3226,603000.0
2012-08-20 10:30:00,22.9,23.02,22.9,23.02,943000.0,19.3142,19.4154,19.3142,19.4154,943000.0
2012-08-20 11:00:00,23.02,23.02,22.88,22.89,594200.0,19.4154,19.4154,19.2973,19.3058,594200.0
2012-08-20 11:30:00,22.89,22.9,22.84,22.86,789200.0,19.3058,19.3142,19.2636,19.2805,789200.0
2012-08-20 12:00:00,22.86,22.92,22.86,22.89,452000.0,19.2805,19.3311,19.2805,19.3058,452000.0
2012-08-20 12:30:00,22.89,22.9,22.82,22.88,419400.0,19.3058,19.3142,19.2467,19.2973,419400.0
2012-08-20 13:00:00,22.88,22.89,22.85,22.88,672600.0,19.2973,19.3058,19.272,19.2973,672600.0
2012-08-20 13:30:00,22.88,22.91,22.86,22.9,355000.0,19.2973,19.3226,19.2805,19.3142,355000.0
2012-08-20 14:00:00,22.9,22.96,22.88,22.91,334000.0,19.3142,19.3648,19.2973,19.3226,334000.0
2012-08-20 14:30:00,22.92,22.95,22.9,22.95,484600.0,19.3311,19.3564,19.3142,19.3564,484600.0
2012-08-20 15:00:00,22.95,22.95,22.88,22.88,449000.0,19.3564,19.3564,19.2973,19.2973,449000.0
2012-08-20 15:30:00,22.89,22.95,22.88,22.92,1417800.0,19.3058,19.3564,19.2973,19.3311,1417800.0
2012-08-21 09:30:00,22.92,23.03,22.9,22.98,633000.0,19.3311,19.4238,19.3142,19.3817,633000.0
2012-08-21 10:00:00,22.98,23.0,22.9,22.95,789200.0,19.3817,19.3985,19.3142,19.3564,789200.0
2012-08-21 10:30:00,22.96,23.0,22.96,22.99,906800.0,19.3648,19.3985,19.3648,19.3901,906800.0
2012-08-21 11:00:00,22.99,22.99,22.91,22.93,665800.0,19.3901,19.3901,19.3226,19.3395,665800.0
2012-08-21 11:30:00,22.93,22.97,22.9,22.9,365000.0,19.3395,19.3732,19.3142,19.3142,365000.0
2012-08-21 12:00:00,22.9,22.94,22.88,22.9,285800.0,19.3142,19.3479,19.2973,19.3142,285800.0
2012-08-21 12:30:00,22.9,22.91,22.86,22.9,261600.0,19.3142,19.3226,19.2805,19.3142,261600.0
2012-08-21 13:00:00,22.9,22.92,22.86,22.89,247400.0,19.3142,19.3311,19.2805,19.3058,247400.0
2012-08-21 13:30:00,22.89,22.9,22.86,22.89,269000.0,19.3058,19.3142,19.2805,19.3058,269000.0
2012-08-21 14:00:00,22.89,22.93,22.87,22.92,303400.0,19.3058,19.3395,19.2889,19.3311,303400.0
2012-08-21 14:30:00,22.92,22.94,22.89,22.93,304200.0,19.3311,19.3479,19.3058,19.3395,304200.0
2012-08-21 15:00:00,22.93,22.93,22.83,22.86,432200.0,19.3395,19.3395,19.2552,19.2805,432200.0
2012-08-21 15:30:00,22.86,22.9,22.84,22.89,891600.0,19.2805,19.3142,19.2636,19.3058,891600.0
2012-08-22 09:30:00,22.88,23.05,22.84,22.91,515400.0,19.2973,19.4407,19.2636,19.3226,515400.0
2012-08-22 10:00:00,22.91,22.96,22.9,22.91,535200.0,19.3226,19.3648,19.3142,19.3226,535200.0
2012-08-22 10:30:00,22.92,22.97,22.9,22.94,479200.0,19.3311,19.3732,19.3142,19.3479,479200.0
2012-08-22 11:00:00,22.94,22.98,22.93,22.96,376000.0,19.3479,19.3817,19.3395,19.3648,376000.0
2012-08-22 11:30:00,22.96,23.01,22.94,23.0,360600.0,19.3648,19.407,19.3479,19.3985,360600.0
2012-08-22 12:00:00,23.0,23.02,22.98,23.0,324200.0,19.3985,19.4154,19.3817,19.3985,324200.0
2012-08-22 12:30:00,23.0,23.0,22.91,22.93,333600.0,19.3985,19.3985,19.3226,19.3395,333600.0
2012-08-22 13:00:00,22.92,23.05,22.91,23.03,592200.0,19.3311,19.4407,19.3226,19.4238,592200.0
2012-08-22 13:30:00,23.03,23.03,22.99,23.02,263400.0,19.4238,19.4238,19.3901,19.4154,263400.0
2012-08-22 14:00:00,23.02,23.06,22.97,22.99,380600.0,19.4154,19.4491,19.3732,19.3901,380600.0
2012-08-22 14:30:00,23.0,23.09,22.99,23.07,543600.0,19.3985,19.4744,19.3901,19.4576,543600.0
2012-08-22 15:00:00,23.07,23.09,23.0,23.03,544400.0,19.4576,19.4744,19.3985,19.4238,544400.0
2012-08-22 15:30:00,23.03,23.08,23.02,23.04,886000.0,19.4238,19.466,19.4154,19.4323,886000.0
2012-08-23 09:30:00,23.03,23.03,22.89,22.91,430400.0,19.4238,19.4238,19.3058,19.3226,430400.0
2012-08-23 10:00:00,22.91,22.93,22.85,22.92,406800.0,19.3226,19.3395,19.272,19.3311,406800.0
2012-08-23 10:30:00,22.91,22.96,22.87,22.92,721800.0,19.3226,19.3648,19.2889,19.3311,721800.0
2012-08-23 11:00:00,22.92,22.92,22.85,22.91,245000.0,19.3311,19.3311,19.272,19.3226,245000.0
2012-08-23 11:30:00,22.91,22.91,22.83,22.86,253400.0,19.3226,19.3226,19.2552,19.2805,253400.0
2012-08-23 12:00:00,22.86,22.87,22.79,22.83,351000.0,19.2805,19.2889,19.2214,19.2552,351000.0
2012-08-23 12:30:00,22.83,22.87,22.81,22.85,266400.0,19.2552,19.2889,19.2383,19.272,266400.0
2012-08-23 13:00:00,22.85,22.85,22.76,22.79,381800.0,19.272,19.272,19.1961,19.2214,381800.0
2012-08-23 13:30:00,22.79,22.8,22.75,22.78,359600.0,19.2214,19.2299,19.1877,19.213,359600.0
2012-08-23 14:00:00,22.78,22.8,22.74,22.75,406200.0,19.213,19.2299,19.1793,19.1877,406200.0
2012-08-23 14:30:00,22.75,22.77,22.74,22.75,377000.0,19.1877,19.2046,19.1793,19.1877,377000.0
2012-08-23 15:00:00,22.75,22.79,22.74,22.75,466000.0,19.1877,19.2214,19.1793,19.1877,466000.0
2012-08-23 15:30:00,22.75,22.82,22.75,22.79,974800.0,19.1877,19.2467,19.1877,19.2214,974800.0
2012-08-24 09:30:00,22.69,22.92,22.66,22.89,351200.0,19.1371,19.3311,19.1118,19.3058,351200.0
2012-08-24 10:00:00,22.89,22.9,22.84,22.86,265200.0,19.3058,19.3142,19.2636,19.2805,265200.0
2012-08-24 10:30:00,22.86,22.91,22.85,22.89,362000.0,19.2805,19.3226,19.272,19.3058,362000.0
2012-08-24 11:00:00,22.89,22.96,22.88,22.92,460200.0,19.3058,19.3648,19.2973,19.3311,460200.0
2012-08-24 11:30:00,22.91,22.99,22.9,22.92,566000.0,19.3226,19.3901,19.3142,19.3311,566000.0
2012-08-24 12:00:00,22.92,22.93,22.86,22.88,392200.0,19.3311,19.3395,19.2805,19.2973,392200.0
2012-08-24 12:30:00,22.88,22.88,22.85,22.88,284800.0,19.2973,19.2973,19.272,19.2973,284800.0
2012-08-24 13:00:00,22.88,22.92,22.83,22.89,683000.0,19.2973,19.3311,19.2552,19.3058,683000.0
2012-08-24 13:30:00,22.89,22.91,22.84,22.89,642000.0,19.3058,19.3226,19.2636,19.3058,642000.0
2012-08-24 14:00:00,22.89,22.92,22.88,22.91,255200.0,19.3058,19.3311,19.2973,19.3226,255200.0
2012-08-24 14:30:00,22.9,22.92,22.89,22.91,217000.0,19.3142,19.3311,19.3058,19.3226,217000.0
2012-08-24 15:00:00,22.91,22.96,22.9,22.94,363000.0,19.3226,19.3648,19.3142,19.3479,363000.0
2012-08-24 15:30:00,22.95,22.99,22.91,22.93,797200.0,19.3564,19.3901,19.3226,19.3395,797200.0
2012-08-27 09:30:00,22.97,23.03,22.87,22.93,657600.0,19.3732,19.4238,19.2889,19.3395,657600.0
2012-08-27 10:00:00,22.93,22.95,22.8,22.85,469200.0,19.3395,19.3564,19.2299,19.272,469200.0
2012-08-27 10:30:00,22.85,22.93,22.84,22.91,414800.0,19.272,19.3395,19.2636,19.3226,414800.0
2012-08-27 11:00:00,22.91,22.95,22.9,22.91,334200.0,19.3226,19.3564,19.3142,19.3226,334200.0
2012-08-27 11:30:00,22.92,22.92,22.89,22.89,326600.0,19.3311,19.3311,19.3058,19.3058,326600.0
2012-08-27 12:00:00,22.9,22.91,22.86,22.86,313200.0,19.3142,19.3226,19.2805,19.2805,313200.0
2012-08-27 12:30:00,22.87,22.9,22.86,22.9,269800.0,19.2889,19.3142,19.2805,19.3142,269800.0
2012-08-27 13:00:00,22.89,22.9,22.88,22.88,258800.0,19.3058,19.3142,19.2973,19.2973,258800.0
2012-08-27 13:30:00,22.88,22.9,22.88,22.88,242400.0,19.2973,19.3142,19.2973,19.2973,242400.0
2012-08-27 14:00:00,22.88,22.9,22.86,22.89,387800.0,19.2973,19.3142,19.2805,19.3058,387800.0
2012-08-27 14:30:00,22.89,22.91,22.89,22.89,385400.0,19.3058,19.3226,19.3058,19.3058,385400.0
2012-08-27 15:00:00,22.89,22.9,22.86,22.88,476000.0,19.3058,19.3142,19.2805,19.2973,476000.0
2012-08-27 15:30:00,22.88,22.9,22.83,22.84,1071400.0,19.2973,19.3142,19.2552,19.2636,1071400.0
2012-08-28 09:30:00,22.87,23.05,22.83,22.92,1687800.0,19.2889,19.4407,19.2552,19.3311,1687800.0
2012-08-28 10:00:00,22.92,22.93,22.84,22.91,837000.0,19.3311,19.3395,19.2636,19.3226,837000.0
2012-08-28 10:30:00,22.92,22.97,22.91,22.95,542400.0,19.3311,19.3732,19.3226,19.3564,542400.0
2012-08-28 11:00:00,22.95,23.03,22.95,22.99,377600.0,19.3564,19.4238,19.3564,19.3901,377600.0
2012-08-28 11:30:00,22.99,22.99,22.93,22.96,466400.0,19.3901,19.3901,19.3395,19.3648,466400.0
2012-08-28 12:00:00,22.96,22.99,22.92,22.93,556600.0,19.3648,19.3901,19.3311,19.3395,556600.0
2012-08-28 12:30:00,22.94,22.95,22.88,22.89,420000.0,19.3479,19.3564,19.2973,19.3058,420000.0
2012-08-28 13:00:00,22.89,22.93,22.88,22.9,299000.0,19.3058,19.3395,19.2973,19.3142,299000.0
2012-08-28 13:30:00,22.9,22.93,22.89,22.9,373400.0,19.3142,19.3395,19.3058,19.3142,373400.0
2012-08-28 14:00:00,22.9,22.97,22.9,22.97,623400.0,19.3142,19.3732,19.3142,19.3732,623400.0
2012-08-28 14:30:00,22.97,22.99,22.93,22.96,361200.0,19.3732,19.3901,19.3395,19.3648,361200.0
2012-08-28 15:00:00,22.96,23.0,22.93,22.95,527400.0,19.3648,19.3985,19.3395,19.3564,527400.0
2012-08-28 15:30:00,22.95,22.96,22.89,22.9,826800.0,19.3564,19.3648,19.3058,19.3142,826800.0
2012-08-29 09:30:00,22.9,23.13,22.89,23.12,1109200.0,19.3142,19.5082,19.3058,19.4998,1109200.0
2012-08-29 10:00:00,23.12,23.14,23.09,23.11,699800.0,19.4998,19.5166,19.4744,19.4913,699800.0
2012-08-29 10:30:00,23.11,23.23,23.11,23.15,698800.0,19.4913,19.5925,19.4913,19.5251,698800.0
2012-08-29 11:00:00,23.16,23.21,23.13,23.21,477800.0,19.5335,19.5757,19.5082,19.5757,477800.0
2012-08-29 11:30:00,23.21,23.23,23.18,23.21,507400.0,19.5757,19.5925,19.5504,19.5757,507400.0
2012-08-29 12:00:00,23.21,23.24,23.2,23.24,354200.0,19.5757,19.601,19.5672,19.601,354200.0
2012-08-29 12:30:00,23.23,23.28,23.23,23.27,302400.0,19.5925,19.6347,19.5925,19.6263,302400.0
2012-08-29 13:00:00,23.27,23.31,23.25,23.3,473400.0,19.6263,19.66,19.6094,19.6516,473400.0
2012-08-29 13:30:00,23.3,23.31,23.27,23.28,497200.0,19.6516,19.66,19.6263,19.6347,497200.0
2012-08-29 14:00:00,23.28,23.29,23.24,23.25,1144000.0,19.6347,19.6431,19.601,19.6094,1144000.0
2012-08-29 14:30:00,23.25,23.28,23.24,23.27,877200.0,19.6094,19.6347,19.601,19.6263,877200.0
2012-08-29 15:00:00,23.27,23.32,23.25,23.3,1153600.0,19.6263,19.6684,19.6094,19.6516,1153600.0
2012-08-29 15:30:00,23.3,23.34,23.29,23.33,2165600.0,19.6516,19.6853,19.6431,19.6769,2165600.0
2012-08-30 09:30:00,23.07,23.22,23.05,23.07,1429000.0,19.4576,19.5841,19.4407,19.4576,1429000.0
2012-08-30 10:00:00,23.08,23.08,22.87,22.95,1197800.0,19.466,19.466,19.2889,19.3564,1197800.0
2012-08-30 10:30:00,22.94,22.95,22.88,22.91,674000.0,19.3479,19.3564,19.2973,19.3226,674000.0
2012-08-30 11:00:00,22.91,22.93,22.86,22.9,537400.0,19.3226,19.3395,19.2805,19.3142,537400.0
2012-08-30 11:30:00,22.9,22.91,22.84,22.86,433000.0,19.3142,19.3226,19.2636,19.2805,433000.0
2012-08-30 12:00:00,22.86,22.86,22.83,22.85,579800.0,19.2805,19.2805,19.2552,19.272,579800.0
2012-08-30 12:30:00,22.85,22.89,22.84,22.87,342200.0,19.272,19.3058,19.2636,19.2889,342200.0
2012-08-30 13:00:00,22.88,22.88,22.83,22.85,368600.0,19.2973,19.2973,19.2552,19.272,368600.0
2012-08-30 13:30:00,22.85,22.87,22.83,22.85,377400.0,19.272,19.2889,19.2552,19.272,377400.0
2012-08-30 14:00:00,22.85,22.88,22.84,22.85,334600.0,19.272,19.2973,19.2636,19.272,334600.0
2012-08-30 14:30:00,22.85,22.86,22.85,22.86,358200.0,19.272,19.2805,19.272,19.2805,358200.0
2012-08-30 15:00:00,22.86,22.88,22.84,22.84,470600.0,19.2805,19.2973,19.2636,19.2636,470600.0
2012-08-30 15:30:00,22.84,22.86,22.81,22.81,1453600.0,19.2636,19.2805,19.2383,19.2383,1453600.0
2012-08-31 09:30:00,22.97,22.97,22.85,22.93,741600.0,19.3732,19.3732,19.272,19.3395,741600.0
2012-08-31 10:00:00,22.93,22.96,22.8,22.86,674400.0,19.3395,19.3648,19.2299,19.2805,674400.0
2012-08-31 10:30:00,22.86,23.0,22.85,22.97,498400.0,19.2805,19.3985,19.272,19.3732,498400.0
2012-08-31 11:00:00,22.96,23.0,22.95,22.95,358200.0,19.3648,19.3985,19.3564,19.3564,358200.0
2012-08-31 11:30:00,22.95,22.96,22.93,22.96,313800.0,19.3564,19.3648,19.3395,19.3648,313800.0
2012-08-31 12:00:00,22.96,22.99,22.88,22.91,350400.0,19.3648,19.3901,19.2973,19.3226,350400.0
2012-08-31 12:30:00,22.9,22.93,22.89,22.93,237800.0,19.3142,19.3395,19.3058,19.3395,237800.0
2012-08-31 13:00:00,22.93,22.93,22.88,22.9,242600.0,19.3395,19.3395,19.2973,19.3142,242600.0
2012-08-31 13:30:00,22.9,22.94,22.88,22.93,270400.0,19.3142,19.3479,19.2973,19.3395,270400.0
2012-08-31 14:00:00,22.92,22.97,22.91,22.96,392800.0,19.3311,19.3732,19.3226,19.3648,392800.0
2012-08-31 14:30:00,22.96,22.98,22.95,22.97,286800.0,19.3648,19.3817,19.3564,19.3732,286800.0
2012-08-31 15:00:00,22.97,22.97,22.9,22.93,392000.0,19.3732,19.3732,19.3142,19.3395,392000.0
2012-08-31 15:30:00,22.94,22.95,22.89,22.9,1474200.0,19.3479,19.3564,19.3058,19.3142,1474200.0
2012-09-04 09:30:00,22.91,22.98,22.85,22.9,529800.0,19.3226,19.3817,19.272,19.3142,529800.0
2012-09-04 10:00:00,22.9,22.92,22.75,22.76,623600.0,19.3142,19.3311,19.1877,19.1961,623600.0
2012-09-04 10:30:00,22.76,22.81,22.7,22.74,595200.0,19.1961,19.2383,19.1455,19.1793,595200.0
2012-09-04 11:00:00,22.74,22.83,22.73,22.8,715800.0,19.1793,19.2552,19.1708,19.2299,715800.0
2012-09-04 11:30:00,22.8,22.86,22.78,22.86,326200.0,19.2299,19.2805,19.213,19.2805,326200.0
2012-09-04 12:00:00,22.86,22.88,22.82,22.86,301600.0,19.2805,19.2973,19.2467,19.2805,301600.0
2012-09-04 12:30:00,22.86,22.89,22.85,22.86,301600.0,19.2805,19.3058,19.272,19.2805,301600.0
2012-09-04 13:00:00,22.86,22.92,22.86,22.92,246000.0,19.2805,19.3311,19.2805,19.3311,246000.0
2012-09-04 13:30:00,22.92,22.93,22.9,22.91,206600.0,19.3311,19.3395,19.3142,19.3226,206600.0
2012-09-04 14:00:00,22.91,23.0,22.9,23.0,637800.0,19.3226,19.3985,19.3142,19.3985,637800.0
2012-09-04 14:30:00,23.0,23.08,23.0,23.06,465800.0,19.3985,19.466,19.3985,19.4491,465800.0
2012-09-04 15:00:00,23.06,23.13,23.02,23.12,759400.0,19.4491,19.5082,19.4154,19.4998,759400.0
2012-09-04 15:30:00,23.13,23.13,23.06,23.08,1208800.0,19.5082,19.5082,19.4491,19.466,1208800.0
2012-09-05 09:30:00,23.08,23.08,22.92,22.93,639200.0,19.466,19.466,19.3311,19.3395,639200.0
2012-09-05 10:00:00,22.93,22.97,22.82,22.9,858600.0,19.3395,19.3732,19.2467,19.3142,858600.0
2012-09-05 10:30:00,22.9,22.94,22.81,22.82,624600.0,19.3142,19.3479,19.2383,19.2467,624600.0
2012-09-05 11:00:00,22.82,22.86,22.79,22.81,507000.0,19.2467,19.2805,19.2214,19.2383,507000.0
2012-09-05 11:30:00,22.8,22.9,22.8,22.9,356000.0,19.2299,19.3142,19.2299,19.3142,356000.0
2012-09-05 12:00:00,22.89,22.91,22.86,22.87,282000.0,19.3058,19.3226,19.2805,19.2889,282000.0
2012-09-05 12:30:00,22.87,22.88,22.84,22.86,455200.0,19.2889,19.2973,19.2636,19.2805,455200.0
2012-09-05 13:00:00,22.86,22.88,22.84,22.86,392200.0,19.2805,19.2973,19.2636,19.2805,392200.0
2012-09-05 13:30:00,22.86,22.86,22.78,22.81,566000.0,19.2805,19.2805,19.213,19.2383,566000.0
2012-09-05 14:00:00,22.81,22.83,22.8,22.82,1154400.0,19.2383,19.2552,19.2299,19.2467,1154400.0
2012-09-05 14:30:00,22.82,22.84,22.82,22.82,608000.0,19.2467,19.2636,19.2467,19.2467,608000.0
2012-09-05 15:00:00,22.82,22.83,22.78,22.81,579400.0,19.2467,19.2552,19.213,19.2383,579400.0
2012-09-05 15:30:00,22.8,22.82,22.79,22.81,1191400.0,19.2299,19.2467,19.2214,19.2383,1191400.0
2012-09-06 09:30:00,22.98,23.09,22.93,22.95,748400.0,19.3817,19.4744,19.3395,19.3564,748400.0
2012-09-06 10:00:00,22.96,22.97,22.85,22.88,1041400.0,19.3648,19.3732,19.272,19.2973,1041400.0
2012-09-06 10:30:00,22.88,23.09,22.87,23.05,567400.0,19.2973,19.4744,19.2889,19.4407,567400.0
2012-09-06 11:00:00,23.05,23.07,22.99,23.06,342400.0,19.4407,19.4576,19.3901,19.4491,342400.0
2012-09-06 11:30:00,23.07,23.16,23.06,23.15,406200.0,19.4576,19.5335,19.4491,19.5251,406200.0
2012-09-06 12:00:00,23.14,23.15,23.11,23.13,462400.0,19.5166,19.5251,19.4913,19.5082,462400.0
2012-09-06 12:30:00,23.12,23.17,23.11,23.15,235800.0,19.4998,19.5419,19.4913,19.5251,235800.0
2012-09-06 13:00:00,23.15,23.18,23.14,23.17,281000.0,19.5251,19.5504,19.5166,19.5419,281000.0
2012-09-06 13:30:00,23.17,23.22,23.17,23.22,534800.0,19.5419,19.5841,19.5419,19.5841,534800.0
2012-09-06 14:00:00,23.22,23.22,23.17,23.18,730600.0,19.5841,19.5841,19.5419,19.5504,730600.0
2012-09-06 14:30:00,23.18,23.22,23.12,23.13,1134000.0,19.5504,19.5841,19.4998,19.5082,1134000.0
2012-09-06 15:00:00,23.12,23.14,23.11,23.11,668800.0,19.4998,19.5166,19.4913,19.4913,668800.0
2012-09-06 15:30:00,23.11,23.17,23.11,23.15,2217000.0,19.4913,19.5419,19.4913,19.5251,2217000.0
2012-09-07 09:30:00,23.1,23.19,22.97,22.99,729800.0,19.4829,19.5588,19.3732,19.3901,729800.0
2012-09-07 10:00:00,22.99,23.03,22.93,22.95,702400.0,19.3901,19.4238,19.3395,19.3564,702400.0
2012-09-07 10:30:00,22.95,22.97,22.88,22.93,671000.0,19.3564,19.3732,19.2973,19.3395,671000.0
2012-09-07 11:00:00,22.94,22.94,22.83,22.9,507400.0,19.3479,19.3479,19.2552,19.3142,507400.0
2012-09-07 11:30:00,22.9,22.91,22.8,22.84,541600.0,19.3142,19.3226,19.2299,19.2636,541600.0
2012-09-07 12:00:00,22.84,22.9,22.83,22.84,533400.0,19.2636,19.3142,19.2552,19.2636,533400.0
2012-09-07 12:30:00,22.84,22.89,22.83,22.88,267600.0,19.2636,19.3058,19.2552,19.2973,267600.0
2012-09-07 13:00:00,22.88,22.93,22.88,22.93,352000.0,19.2973,19.3395,19.2973,19.3395,352000.0
2012-09-07 13:30:00,22.93,22.99,22.93,22.96,437800.0,19.3395,19.3901,19.3395,19.3648,437800.0
2012-09-07 14:00:00,22.96,23.0,22.96,22.98,472200.0,19.3648,19.3985,19.3648,19.3817,472200.0
2012-09-07 14:30:00,22.97,22.99,22.96,22.97,387400.0,19.3732,19.3901,19.3648,19.3732,387400.0
2012-09-07 15:00:00,22.97,22.99,22.92,22.93,648200.0,19.3732,19.3901,19.3311,19.3395,648200.0
2012-09-07 15:30:00,22.93,22.96,22.91,22.93,1196200.0,19.3395,19.3648,19.3226,19.3395,1196200.0
2012-09-10 09:30:00,22.74,22.92,22.73,22.9,1170200.0,19.1793,19.3311,19.1708,19.3142,1170200.0
2012-09-10 10:00:00,22.9,23.02,22.9,23.01,637800.0,19.3142,19.4154,19.3142,19.407,637800.0
2012-09-10 10:30:00,23.01,23.02,22.97,22.97,362800.0,19.407,19.4154,19.3732,19.3732,362800.0
2012-09-10 11:00:00,22.97,23.03,22.95,23.02,419400.0,19.3732,19.4238,19.3564,19.4154,419400.0
2012-09-10 11:30:00,23.02,23.06,23.0,23.05,288200.0,19.4154,19.4491,19.3985,19.4407,288200.0
2012-09-10 12:00:00,23.05,23.07,23.03,23.06,516400.0,19.4407,19.4576,19.4238,19.4491,516400.0
2012-09-10 12:30:00,23.06,23.07,23.03,23.05,242400.0,19.4491,19.4576,19.4238,19.4407,242400.0
2012-09-10 13:00:00,23.05,23.06,23.01,23.05,313200.0,19.4407,19.4491,19.407,19.4407,313200.0
2012-09-10 13:30:00,23.05,23.08,23.03,23.08,311800.0,19.4407,19.466,19.4238,19.466,311800.0
2012-09-10 14:00:00,23.08,23.08,23.06,23.07,402800.0,19.466,19.466,19.4491,19.4576,402800.0
2012-09-10 14:30:00,23.06,23.07,22.99,23.0,390400.0,19.4491,19.4576,19.3901,19.3985,390400.0
2012-09-10 15:00:00,23.0,23.02,22.98,23.0,584600.0,19.3985,19.4154,19.3817,19.3985,584600.0
2012-09-10 15:30:00,23.0,23.0,22.9,22.92,1759000.0,19.3985,19.3985,19.3142,19.3311,1759000.0
2012-09-11 09:30:00,22.91,22.95,22.78,22.94,764600.0,19.3226,19.3564,19.213,19.3479,764600.0
2012-09-11 10:00:00,22.95,22.96,22.84,22.84,405000.0,19.3564,19.3648,19.2636,19.2636,405000.0
2012-09-11 10:30:00,22.84,22.87,22.78,22.83,364600.0,19.2636,19.2889,19.213,19.2552,364600.0
2012-09-11 11:00:00,22.83,22.92,22.82,22.92,413200.0,19.2552,19.3311,19.2467,19.3311,413200.0
2012-09-11 11:30:00,22.92,22.96,22.89,22.93,823000.0,19.3311,19.3648,19.3058,19.3395,823000.0
2012-09-11 12:00:00,22.94,22.99,22.93,22.98,315600.0,19.3479,19.3901,19.3395,19.3817,315600.0
2012-09-11 12:30:00,22.98,23.01,22.97,22.97,385600.0,19.3817,19.407,19.3732,19.3732,385600.0
2012-09-11 13:00:00,22.97,22.98,22.88,22.9,331000.0,19.3732,19.3817,19.2973,19.3142,331000.0
2012-09-11 13:30:00,22.91,22.92,22.9,22.91,554600.0,19.3226,19.3311,19.3142,19.3226,554600.0
2012-09-11 14:00:00,22.91,22.93,22.9,22.91,244400.0,19.3226,19.3395,19.3142,19.3226,244400.0
2012-09-11 14:30:00,22.91,22.91,22.77,22.78,641200.0,19.3226,19.3226,19.2046,19.213,641200.0
2012-09-11 15:00:00,22.78,22.8,22.75,22.76,465000.0,19.213,19.2299,19.1877,19.1961,465000.0
2012-09-11 15:30:00,22.76,22.79,22.71,22.77,1144800.0,19.1961,19.2214,19.154,19.2046,1144800.0
2012-09-12 09:30:00,22.78,22.88,22.73,22.8,638400.0,19.213,19.2973,19.1708,19.2299,638400.0
2012-09-12 10:00:00,22.81,22.93,22.78,22.93,498400.0,19.2383,19.3395,19.213,19.3395,498400.0
2012-09-12 10:30:00,22.92,22.98,22.91,22.93,613600.0,19.3311,19.3817,19.3226,19.3395,613600.0
2012-09-12 11:00:00,22.93,22.99,22.9,22.98,693800.0,19.3395,19.3901,19.3142,19.3817,693800.0
2012-09-12 11:30:00,22.98,23.0,22.93,22.95,345200.0,19.3817,19.3985,19.3395,19.3564,345200.0
2012-09-12 12:00:00,22.95,22.99,22.95,22.97,312400.0,19.3564,19.3901,19.3564,19.3732,312400.0
2012-09-12 12:30:00,22.97,22.97,22.9,22.91,249600.0,19.3732,19.3732,19.3142,19.3226,249600.0
2012-09-12 13:00:00,22.91,22.97,22.89,22.89,479200.0,19.3226,19.3732,19.3058,19.3058,479200.0
2012-09-12 13:30:00,22.89,22.9,22.83,22.9,699800.0,19.3058,19.3142,19.2552,19.3142,699800.0
2012-09-12 14:00:00,22.9,22.91,22.85,22.85,930600.0,19.3142,19.3226,19.272,19.272,930600.0
2012-09-12 14:30:00,22.85,22.86,22.77,22.82,596600.0,19.272,19.2805,19.2046,19.2467,596600.0
2012-09-12 15:00:00,22.82,22.82,22.75,22.78,719800.0,19.2467,19.2467,19.1877,19.213,719800.0
2012-09-12 15:30:00,22.78,22.81,22.76,22.8,1781800.0,19.213,19.2383,19.1961,19.2299,1781800.0
2012-09-13 09:30:00,22.89,23.05,22.72,22.84,1005600.0,19.3058,19.4407,19.1624,19.2636,1005600.0
2012-09-13 10:00:00,22.85,22.9,22.84,22.9,444400.0,19.272,19.3142,19.2636,19.3142,444400.0
2012-09-13 10:30:00,22.89,22.9,22.86,22.89,314800.0,19.3058,19.3142,19.2805,19.3058,314800.0
2012-09-13 11:00:00,22.89,22.93,22.89,22.92,356600.0,19.3058,19.3395,19.3058,19.3311,356600.0
2012-09-13 11:30:00,22.92,22.96,22.92,22.95,274200.0,19.3311,19.3648,19.3311,19.3564,274200.0
2012-09-13 12:00:00,22.95,22.96,22.92,22.95,279800.0,19.3564,19.3648,19.3311,19.3564,279800.0
2012-09-13 12:30:00,22.95,23.11,22.92,23.08,707000.0,19.3564,19.4913,19.3311,19.466,707000.0
2012-09-13 13:00:00,23.09,23.12,23.04,23.11,656800.0,19.4744,19.4998,19.4323,19.4913,656800.0
2012-09-13 13:30:00,23.11,23.16,23.1,23.16,306400.0,19.4913,19.5335,19.4829,19.5335,306400.0
2012-09-13 14:00:00,23.16,23.29,23.15,23.25,900400.0,19.5335,19.6431,19.5251,19.6094,900400.0
2012-09-13 14:30:00,23.25,23.28,23.24,23.25,859000.0,19.6094,19.6347,19.601,19.6094,859000.0
2012-09-13 15:00:00,23.25,23.29,23.25,23.25,724400.0,19.6094,19.6431,19.6094,19.6094,724400.0
2012-09-13 15:30:00,23.25,23.29,23.23,23.28,1519000.0,19.6094,19.6431,19.5925,19.6347,1519000.0
2012-09-14 09:30:00,23.37,23.37,22.96,23.07,1040400.0,19.7106,19.7106,19.3648,19.4576,1040400.0
2012-09-14 10:00:00,23.06,23.2,23.03,23.1,1351000.0,19.4491,19.5672,19.4238,19.4829,1351000.0
2012-09-14 10:30:00,23.11,23.15,23.07,23.1,829800.0,19.4913,19.5251,19.4576,19.4829,829800.0
2012-09-14 11:00:00,23.1,23.17,23.09,23.14,714400.0,19.4829,19.5419,19.4744,19.5166,714400.0
2012-09-14 11:30:00,23.15,23.16,23.1,23.15,559600.0,19.5251,19.5335,19.4829,19.5251,559600.0
2012-09-14 12:00:00,23.15,23.2,23.15,23.18,389000.0,19.5251,19.5672,19.5251,19.5504,389000.0
2012-09-14 12:30:00,23.18,23.24,23.16,23.17,666000.0,19.5504,19.601,19.5335,19.5419,666000.0
2012-09-14 13:00:00,23.16,23.19,23.08,23.08,410200.0,19.5335,19.5588,19.466,19.466,410200.0
2012-09-14 13:30:00,23.08,23.15,23.08,23.14,510800.0,19.466,19.5251,19.466,19.5166,510800.0
2012-09-14 14:00:00,23.14,23.18,23.13,23.18,333400.0,19.5166,19.5504,19.5082,19.5504,333400.0
2012-09-14 14:30:00,23.18,23.23,23.17,23.21,919000.0,19.5504,19.5925,19.5419,19.5757,919000.0
2012-09-14 15:00:00,23.21,23.21,23.16,23.18,854600.0,19.5757,19.5757,19.5335,19.5504,854600.0
2012-09-14 15:30:00,23.18,23.23,23.17,23.23,1986800.0,19.5504,19.5925,19.5419,19.5925,1986800.0
2012-09-17 09:30:00,22.89,23.04,22.78,23.03,1297800.0,19.3058,19.4323,19.213,19.4238,1297800.0
2012-09-17 10:00:00,23.04,23.08,22.95,22.96,609800.0,19.4323,19.466,19.3564,19.3648,609800.0
2012-09-17 10:30:00,22.96,22.97,22.85,22.88,520800.0,19.3648,19.3732,19.272,19.2973,520800.0
2012-09-17 11:00:00,22.88,22.97,22.88,22.97,361200.0,19.2973,19.3732,19.2973,19.3732,361200.0
2012-09-17 11:30:00,22.96,22.98,22.94,22.95,506200.0,19.3648,19.3817,19.3479,19.3564,506200.0
2012-09-17 12:00:00,22.94,23.0,22.93,23.0,258600.0,19.3479,19.3985,19.3395,19.3985,258600.0
2012-09-17 12:30:00,22.99,22.99,22.96,22.97,228000.0,19.3901,19.3901,19.3648,19.3732,228000.0
2012-09-17 13:00:00,22.97,23.0,22.96,23.0,266800.0,19.3732,19.3985,19.3648,19.3985,266800.0
2012-09-17 13:30:00,23.0,23.0,22.98,23.0,372400.0,19.3985,19.3985,19.3817,19.3985,372400.0
2012-09-17 14:00:00,22.99,23.02,22.97,23.0,449200.0,19.3901,19.4154,19.3732,19.3985,449200.0
2012-09-17 14:30:00,23.0,23.01,22.98,23.0,475000.0,19.3985,19.407,19.3817,19.3985,475000.0
2012-09-17 15:00:00,23.0,23.0,22.95,22.95,516200.0,19.3985,19.3985,19.3564,19.3564,516200.0
2012-09-17 15:30:00,22.95,23.0,22.93,22.99,1189000.0,19.3564,19.3985,19.3395,19.3901,1189000.0
2012-09-18 09:30:00,22.89,22.94,22.8,22.87,1287200.0,19.3058,19.3479,19.2299,19.2889,1287200.0
2012-09-18 10:00:00,22.88,22.91,22.75,22.78,997000.0,19.2973,19.3226,19.1877,19.213,997000.0
2012-09-18 10:30:00,22.78,22.81,22.64,22.68,1010000.0,19.213,19.2383,19.0949,19.1286,1010000.0
2012-09-18 11:00:00,22.68,22.71,22.66,22.68,480000.0,19.1286,19.154,19.1118,19.1286,480000.0
2012-09-18 11:30:00,22.68,22.72,22.66,22.71,418600.0,19.1286,19.1624,19.1118,19.154,418600.0
2012-09-18 12:00:00,22.7,22.71,22.65,22.67,585000.0,19.1455,19.154,19.1033,19.1202,585000.0
2012-09-18 12:30:00,22.67,22.67,22.61,22.61,499200.0,19.1202,19.1202,19.0696,19.0696,499200.0
2012-09-18 13:00:00,22.61,22.63,22.58,22.61,920400.0,19.0696,19.0865,19.0443,19.0696,920400.0
2012-09-18 13:30:00,22.61,22.63,22.59,22.61,362400.0,19.0696,19.0865,19.0527,19.0696,362400.0
2012-09-18 14:00:00,22.61,22.63,22.6,22.62,560800.0,19.0696,19.0865,19.0612,19.078,560800.0
2012-09-18 14:30:00,22.62,22.65,22.61,22.64,636800.0,19.078,19.1033,19.0696,19.0949,636800.0
2012-09-18 15:00:00,22.64,22.67,22.64,22.65,617600.0,19.0949,19.1202,19.0949,19.1033,617600.0
2012-09-18 15:30:00,22.64,22.68,22.61,22.68,2735800.0,19.0949,19.1286,19.0696,19.1286,2735800.0
2012-09-19 09:30:00,22.68,22.72,22.52,22.55,1185400.0,19.1286,19.1624,18.9937,19.019,1185400.0
2012-09-19 10:00:00,22.56,22.65,22.54,22.57,678800.0,19.0274,19.1033,19.0106,19.0359,678800.0
2012-09-19 10:30:00,22.57,22.58,22.52,22.52,526400.0,19.0359,19.0443,18.9937,18.9937,526400.0
2012-09-19 11:00:00,22.52,22.56,22.42,22.49,1193000.0,18.9937,19.0274,18.9094,18.9684,1193000.0
2012-09-19 11:30:00,22.5,22.56,22.49,22.54,470200.0,18.9768,19.0274,18.9684,19.0106,470200.0
2012-09-19 12:00:00,22.54,22.58,22.54,22.57,359800.0,19.0106,19.0443,19.0106,19.0359,359800.0
2012-09-19 12:30:00,22.57,22.68,22.57,22.68,375600.0,19.0359,19.1286,19.0359,19.1286,375600.0
2012-09-19 13:00:00,22.67,22.68,22.63,22.68,401200.0,19.1202,19.1286,19.0865,19.1286,401200.0
2012-09-19 13:30:00,22.68,22.7,22.61,22.61,489800.0,19.1286,19.1455,19.0696,19.0696,489800.0
2012-09-19 14:00:00,22.61,22.65,22.61,22.63,459000.0,19.0696,19.1033,19.0696,19.0865,459000.0
2012-09-19 14:30:00,22.63,22.66,22.61,22.66,751600.0,19.0865,19.1118,19.0696,19.1118,751600.0
2012-09-19 15:00:00,22.65,22.67,22.64,22.66,767600.0,19.1033,19.1202,19.0949,19.1118,767600.0
2012-09-19 15:30:00,22.66,22.67,22.63,22.64,1784600.0,19.1118,19.1202,19.0865,19.0949,1784600.0
2012-09-20 09:30:00,22.5,22.61,22.27,22.31,1901000.0,18.9768,19.0696,18.7828,18.8166,1901000.0
2012-09-20 10:00:00,22.32,22.6,22.32,22.6,1400600.0,18.825,19.0612,18.825,19.0612,1400600.0
2012-09-20 10:30:00,22.6,22.64,22.59,22.63,1345800.0,19.0612,19.0949,19.0527,19.0865,1345800.0
2012-09-20 11:00:00,22.63,22.66,22.61,22.63,640000.0,19.0865,19.1118,19.0696,19.0865,640000.0
2012-09-20 11:30:00,22.64,22.64,22.6,22.61,840200.0,19.0949,19.0949,19.0612,19.0696,840200.0
2012-09-20 12:00:00,22.61,22.63,22.55,22.56,809600.0,19.0696,19.0865,19.019,19.0274,809600.0
2012-09-20 12:30:00,22.56,22.58,22.53,22.58,518200.0,19.0274,19.0443,19.0021,19.0443,518200.0
2012-09-20 13:00:00,22.58,22.59,22.56,22.59,297400.0,19.0443,19.0527,19.0274,19.0527,297400.0
2012-09-20 13:30:00,22.59,22.6,22.56,22.57,562000.0,19.0527,19.0612,19.0274,19.0359,562000.0
2012-09-20 14:00:00,22.57,22.61,22.53,22.6,613600.0,19.0359,19.0696,19.0021,19.0612,613600.0
2012-09-20 14:30:00,22.61,22.63,22.56,22.58,512000.0,19.0696,19.0865,19.0274,19.0443,512000.0
2012-09-20 15:00:00,22.58,22.63,22.58,22.62,738800.0,19.0443,19.0865,19.0443,19.078,738800.0
2012-09-20 15:30:00,22.62,22.62,22.55,22.59,1616800.0,19.078,19.078,19.019,19.0527,1616800.0
2012-09-21 09:30:00,22.59,22.59,22.41,22.43,2737800.0,19.0527,19.0527,18.9009,18.9178,2737800.0
2012-09-21 10:00:00,22.43,22.6,22.4,22.59,781000.0,18.9178,19.0612,18.8925,19.0527,781000.0
2012-09-21 10:30:00,22.6,22.63,22.55,22.57,471800.0,19.0612,19.0865,19.019,19.0359,471800.0
2012-09-21 11:00:00,22.57,22.6,22.57,22.58,652800.0,19.0359,19.0612,19.0359,19.0443,652800.0
2012-09-21 11:30:00,22.59,22.6,22.58,22.6,525600.0,19.0527,19.0612,19.0443,19.0612,525600.0
2012-09-21 12:00:00,22.6,22.61,22.58,22.6,412200.0,19.0612,19.0696,19.0443,19.0612,412200.0
2012-09-21 12:30:00,22.6,22.66,22.59,22.6,483000.0,19.0612,19.1118,19.0527,19.0612,483000.0
2012-09-21 13:00:00,22.6,22.61,22.5,22.53,752800.0,19.0612,19.0696,18.9768,19.0021,752800.0
2012-09-21 13:30:00,22.52,22.56,22.5,22.5,463200.0,18.9937,19.0274,18.9768,18.9768,463200.0
2012-09-21 14:00:00,22.5,22.53,22.49,22.5,308400.0,18.9768,19.0021,18.9684,18.9768,308400.0
2012-09-21 14:30:00,22.5,22.5,22.37,22.39,811200.0,18.9768,18.9768,18.8672,18.8841,811200.0
2012-09-21 15:00:00,22.39,22.43,22.38,22.41,700800.0,18.8841,18.9178,18.8756,18.9009,700800.0
2012-09-21 15:30:00,22.41,22.42,22.28,22.28,2803000.0,18.9009,18.9094,18.7913,18.7913,2803000.0
2012-09-24 09:30:00,22.21,22.25,22.09,22.21,1639800.0,18.7322,18.766,18.631,18.7322,1639800.0
2012-09-24 10:00:00,22.22,22.22,22.08,22.1,963600.0,18.7407,18.7407,18.6226,18.6395,963600.0
2012-09-24 10:30:00,22.1,22.14,22.06,22.13,584200.0,18.6395,18.6732,18.6057,18.6648,584200.0
2012-09-24 11:00:00,22.13,22.14,22.07,22.08,1170000.0,18.6648,18.6732,18.6142,18.6226,1170000.0
2012-09-24 11:30:00,22.08,22.18,22.08,22.16,659800.0,18.6226,18.7069,18.6226,18.6901,659800.0
2012-09-24 12:00:00,22.15,22.17,22.13,22.17,482600.0,18.6816,18.6985,18.6648,18.6985,482600.0
2012-09-24 12:30:00,22.16,22.17,22.13,22.15,564400.0,18.6901,18.6985,18.6648,18.6816,564400.0
2012-09-24 13:00:00,22.15,22.18,22.15,22.18,362400.0,18.6816,18.7069,18.6816,18.7069,362400.0
2012-09-24 13:30:00,22.18,22.19,22.16,22.17,457000.0,18.7069,18.7154,18.6901,18.6985,457000.0
2012-09-24 14:00:00,22.17,22.2,22.16,22.2,470600.0,18.6985,18.7238,18.6901,18.7238,470600.0
2012-09-24 14:30:00,22.2,22.24,22.19,22.24,539800.0,18.7238,18.7575,18.7154,18.7575,539800.0
2012-09-24 15:00:00,22.24,22.24,22.19,22.23,508800.0,18.7575,18.7575,18.7154,18.7491,508800.0
2012-09-24 15:30:00,22.23,22.24,22.15,22.16,1100800.0,18.7491,18.7575,18.6816,18.6901,1100800.0
2012-09-25 09:30:00,22.25,22.25,22.07,22.08,1092600.0,18.766,18.766,18.6142,18.6226,1092600.0
2012-09-25 10:00:00,22.08,22.31,22.07,22.31,1171800.0,18.6226,18.8166,18.6142,18.8166,1171800.0
2012-09-25 10:30:00,22.31,22.46,22.3,22.45,1143400.0,18.8166,18.9431,18.8082,18.9347,1143400.0
2012-09-25 11:00:00,22.44,22.46,22.4,22.43,844800.0,18.9262,18.9431,18.8925,18.9178,844800.0
2012-09-25 11:30:00,22.43,22.47,22.39,22.4,764600.0,18.9178,18.9515,18.8841,18.8925,764600.0
2012-09-25 12:00:00,22.4,22.41,22.3,22.36,690000.0,18.8925,18.9009,18.8082,18.8588,690000.0
2012-09-25 12:30:00,22.36,22.38,22.2,22.21,728600.0,18.8588,18.8756,18.7238,18.7322,728600.0
2012-09-25 13:00:00,22.21,22.23,22.15,22.18,456600.0,18.7322,18.7491,18.6816,18.7069,456600.0
2012-09-25 13:30:00,22.18,22.22,22.13,22.17,633600.0,18.7069,18.7407,18.6648,18.6985,633600.0
2012-09-25 14:00:00,22.18,22.19,22.08,22.13,982400.0,18.7069,18.7154,18.6226,18.6648,982400.0
2012-09-25 14:30:00,22.13,22.15,22.1,22.11,551600.0,18.6648,18.6816,18.6395,18.6479,551600.0
2012-09-25 15:00:00,22.1,22.11,22.01,22.09,1259000.0,18.6395,18.6479,18.5636,18.631,1259000.0
2012-09-25 15:30:00,22.09,22.11,22.01,22.03,1808000.0,18.631,18.6479,18.5636,18.5804,1808000.0
2012-09-26 09:30:00,22.04,22.26,22.04,22.25,1270000.0,18.5889,18.7744,18.5889,18.766,1270000.0
2012-09-26 10:00:00,22.25,22.3,22.23,22.23,788600.0,18.766,18.8082,18.7491,18.7491,788600.0
2012-09-26 10:30:00,22.24,22.25,22.2,22.21,1209600.0,18.7575,18.766,18.7238,18.7322,1209600.0
2012-09-26 11:00:00,22.21,22.23,22.17,22.2,834200.0,18.7322,18.7491,18.6985,18.7238,834200.0
2012-09-26 11:30:00,22.2,22.32,22.19,22.3,882800.0,18.7238,18.825,18.7154,18.8082,882800.0
2012-09-26 12:00:00,22.3,22.33,22.28,22.28,826000.0,18.8082,18.8335,18.7913,18.7913,826000.0
2012-09-26 12:30:00,22.28,22.34,22.24,22.34,665800.0,18.7913,18.8419,18.7575,18.8419,665800.0
2012-09-26 13:00:00,22.34,22.41,22.32,22.4,709200.0,18.8419,18.9009,18.825,18.8925,709200.0
2012-09-26 13:30:00,22.4,22.44,22.35,22.38,872000.0,18.8925,18.9262,18.8503,18.8756,872000.0
2012-09-26 14:00:00,22.38,22.44,22.35,22.35,582400.0,18.8756,18.9262,18.8503,18.8503,582400.0
2012-09-26 14:30:00,22.35,22.41,22.33,22.39,813400.0,18.8503,18.9009,18.8335,18.8841,813400.0
2012-09-26 15:00:00,22.39,22.39,22.25,22.25,958800.0,18.8841,18.8841,18.766,18.766,958800.0
2012-09-26 15:30:00,22.25,22.31,22.25,22.31,2179400.0,18.766,18.8166,18.766,18.8166,2179400.0
2012-09-27 09:30:00,22.3,22.41,22.23,22.36,954000.0,18.8082,18.9009,18.7491,18.8588,954000.0
2012-09-27 10:00:00,22.35,22.36,22.3,22.34,704800.0,18.8503,18.8588,18.8082,18.8419,704800.0
2012-09-27 10:30:00,22.34,22.39,22.32,22.32,490400.0,18.8419,18.8841,18.825,18.825,490400.0
2012-09-27 11:00:00,22.33,22.36,22.3,22.35,375400.0,18.8335,18.8588,18.8082,18.8503,375400.0
2012-09-27 11:30:00,22.35,22.41,22.34,22.41,385600.0,18.8503,18.9009,18.8419,18.9009,385600.0
2012-09-27 12:00:00,22.41,22.48,22.4,22.46,699600.0,18.9009,18.96,18.8925,18.9431,699600.0
2012-09-27 12:30:00,22.46,22.47,22.43,22.46,446600.0,18.9431,18.9515,18.9178,18.9431,446600.0
2012-09-27 13:00:00,22.46,22.47,22.43,22.46,917400.0,18.9431,18.9515,18.9178,18.9431,917400.0
2012-09-27 13:30:00,22.46,22.55,22.46,22.54,466200.0,18.9431,19.019,18.9431,19.0106,466200.0
2012-09-27 14:00:00,22.54,22.56,22.52,22.56,688600.0,19.0106,19.0274,18.9937,19.0274,688600.0
2012-09-27 14:30:00,22.55,22.58,22.55,22.57,528800.0,19.019,19.0443,19.019,19.0359,528800.0
2012-09-27 15:00:00,22.57,22.59,22.56,22.58,778600.0,19.0359,19.0527,19.0274,19.0443,778600.0
2012-09-27 15:30:00,22.58,22.59,22.52,22.53,1369800.0,19.0443,19.0527,18.9937,19.0021,1369800.0
2012-09-28 09:30:00,22.09,22.27,21.98,22.16,2262200.0,18.631,18.7828,18.5383,18.6901,2262200.0
2012-09-28 10:00:00,22.16,22.19,22.08,22.11,920800.0,18.6901,18.7154,18.6226,18.6479,920800.0
2012-09-28 10:30:00,22.11,22.26,22.1,22.23,1220600.0,18.6479,18.7744,18.6395,18.7491,1220600.0
2012-09-28 11:00:00,22.23,22.3,22.19,22.27,556400.0,18.7491,18.8082,18.7154,18.7828,556400.0
2012-09-28 11:30:00,22.27,22.39,22.27,22.39,517000.0,18.7828,18.8841,18.7828,18.8841,517000.0
2012-09-28 12:00:00,22.39,22.48,22.37,22.43,778800.0,18.8841,18.96,18.8672,18.9178,778800.0
2012-09-28 12:30:00,22.43,22.46,22.4,22.41,464400.0,18.9178,18.9431,18.8925,18.9009,464400.0
2012-09-28 13:00:00,22.41,22.41,22.33,22.39,383000.0,18.9009,18.9009,18.8335,18.8841,383000.0
2012-09-28 13:30:00,22.39,22.51,22.39,22.42,607000.0,18.8841,18.9853,18.8841,18.9094,607000.0
2012-09-28 14:00:00,22.43,22.44,22.39,22.42,628000.0,18.9178,18.9262,18.8841,18.9094,628000.0
2012-09-28 14:30:00,22.42,22.43,22.38,22.43,477600.0,18.9094,18.9178,18.8756,18.9178,477600.0
2012-09-28 15:00:00,22.43,22.44,22.38,22.41,512400.0,18.9178,18.9262,18.8756,18.9009,512400.0
2012-09-28 15:30:00,22.41,22.43,22.35,22.41,1738200.0,18.9009,18.9178,18.8503,18.9009,1738200.0
2012-10-01 09:30:00,22.43,22.65,22.42,22.54,1045800.0,18.9178,19.1033,18.9094,19.0106,1045800.0
2012-10-01 10:00:00,22.54,22.79,22.54,22.7,975800.0,19.0106,19.2214,19.0106,19.1455,975800.0
2012-10-01 10:30:00,22.7,22.74,22.68,22.72,574200.0,19.1455,19.1793,19.1286,19.1624,574200.0
2012-10-01 11:00:00,22.72,22.78,22.72,22.74,448800.0,19.1624,19.213,19.1624,19.1793,448800.0
2012-10-01 11:30:00,22.74,22.75,22.64,22.65,394400.0,19.1793,19.1877,19.0949,19.1033,394400.0
2012-10-01 12:00:00,22.65,22.67,22.65,22.66,186800.0,19.1033,19.1202,19.1033,19.1118,186800.0
2012-10-01 12:30:00,22.66,22.68,22.61,22.62,375800.0,19.1118,19.1286,19.0696,19.078,375800.0
2012-10-01 13:00:00,22.63,22.65,22.62,22.63,310600.0,19.0865,19.1033,19.078,19.0865,310600.0
2012-10-01 13:30:00,22.63,22.67,22.61,22.65,447400.0,19.0865,19.1202,19.0696,19.1033,447400.0
2012-10-01 14:00:00,22.65,22.71,22.64,22.7,356400.0,19.1033,19.154,19.0949,19.1455,356400.0
2012-10-01 14:30:00,22.71,22.75,22.69,22.75,515000.0,19.154,19.1877,19.1371,19.1877,515000.0
2012-10-01 15:00:00,22.75,22.75,22.65,22.7,907200.0,19.1877,19.1877,19.1033,19.1455,907200.0
2012-10-01 15:30:00,22.69,22.74,22.67,22.7,1533600.0,19.1371,19.1793,19.1202,19.1455,1533600.0
2012-10-02 09:30:00,22.82,22.85,22.61,22.66,950800.0,19.2467,19.272,19.0696,19.1118,950800.0
2012-10-02 10:00:00,22.66,22.68,22.61,22.66,624600.0,19.1118,19.1286,19.0696,19.1118,624600.0
2012-10-02 10:30:00,22.66,22.72,22.6,22.63,696400.0,19.1118,19.1624,19.0612,19.0865,696400.0
2012-10-02 11:00:00,22.63,22.65,22.59,22.6,400800.0,19.0865,19.1033,19.0527,19.0612,400800.0
2012-10-02 11:30:00,22.6,22.63,22.49,22.51,494800.0,19.0612,19.0865,18.9684,18.9853,494800.0
2012-10-02 12:00:00,22.52,22.54,22.48,22.53,298600.0,18.9937,19.0106,18.96,19.0021,298600.0
2012-10-02 12:30:00,22.53,22.54,22.44,22.46,399800.0,19.0021,19.0106,18.9262,18.9431,399800.0
2012-10-02 13:00:00,22.45,22.46,22.41,22.43,351000.0,18.9347,18.9431,18.9009,18.9178,351000.0
2012-10-02 13:30:00,22.43,22.48,22.41,22.45,539800.0,18.9178,18.96,18.9009,18.9347,539800.0
2012-10-02 14:00:00,22.45,22.49,22.43,22.45,294000.0,18.9347,18.9684,18.9178,18.9347,294000.0
2012-10-02 14:30:00,22.45,22.47,22.43,22.44,368200.0,18.9347,18.9515,18.9178,18.9262,368200.0
2012-10-02 15:00:00,22.43,22.52,22.43,22.52,605400.0,18.9178,18.9937,18.9178,18.9937,605400.0
2012-10-02 15:30:00,22.52,22.59,22.5,22.59,1239600.0,18.9937,19.0527,18.9768,19.0527,1239600.0
2012-10-03 09:30:00,22.68,22.75,22.62,22.7,620600.0,19.1286,19.1877,19.078,19.1455,620600.0
2012-10-03 10:00:00,22.7,22.8,22.64,22.77,534200.0,19.1455,19.2299,19.0949,19.2046,534200.0
2012-10-03 10:30:00,22.77,22.78,22.7,22.73,439600.0,19.2046,19.213,19.1455,19.1708,439600.0
2012-10-03 11:00:00,22.73,22.74,22.68,22.7,595200.0,19.1708,19.1793,19.1286,19.1455,595200.0
2012-10-03 11:30:00,22.7,22.71,22.63,22.63,563200.0,19.1455,19.154,19.0865,19.0865,563200.0
2012-10-03 12:00:00,22.64,22.65,22.52,22.64,1103800.0,19.0949,19.1033,18.9937,19.0949,1103800.0
2012-10-03 12:30:00,22.64,22.66,22.59,22.61,313600.0,19.0949,19.1118,19.0527,19.0696,313600.0
2012-10-03 13:00:00,22.61,22.61,22.53,22.54,426800.0,19.0696,19.0696,19.0021,19.0106,426800.0
2012-10-03 13:30:00,22.54,22.6,22.5,22.58,477600.0,19.0106,19.0612,18.9768,19.0443,477600.0
2012-10-03 14:00:00,22.58,22.61,22.55,22.58,306800.0,19.0443,19.0696,19.019,19.0443,306800.0
2012-10-03 14:30:00,22.58,22.64,22.57,22.6,375000.0,19.0443,19.0949,19.0359,19.0612,375000.0
2012-10-03 15:00:00,22.6,22.64,22.58,22.63,676200.0,19.0612,19.0949,19.0443,19.0865,676200.0
2012-10-03 15:30:00,22.62,22.65,22.6,22.61,2113400.0,19.078,19.1033,19.0612,19.0696,2113400.0
2012-10-04 09:30:00,22.66,22.97,22.65,22.78,1970200.0,19.1118,19.3732,19.1033,19.213,1970200.0
2012-10-04 10:00:00,22.79,22.99,22.69,22.92,1868200.0,19.2214,19.3901,19.1371,19.3311,1868200.0
2012-10-04 10:30:00,22.92,22.95,22.81,22.82,776800.0,19.3311,19.3564,19.2383,19.2467,776800.0
2012-10-04 11:00:00,22.83,22.85,22.75,22.81,599400.0,19.2552,19.272,19.1877,19.2383,599400.0
2012-10-04 11:30:00,22.81,22.81,22.7,22.77,363800.0,19.2383,19.2383,19.1455,19.2046,363800.0
2012-10-04 12:00:00,22.77,22.83,22.76,22.79,289000.0,19.2046,19.2552,19.1961,19.2214,289000.0
2012-10-04 12:30:00,22.8,22.8,22.74,22.75,246200.0,19.2299,19.2299,19.1793,19.1877,246200.0
2012-10-04 13:00:00,22.75,22.78,22.71,22.72,315600.0,19.1877,19.213,19.154,19.1624,315600.0
2012-10-04 13:30:00,22.72,22.73,22.68,22.71,487200.0,19.1624,19.1708,19.1286,19.154,487200.0
2012-10-04 14:00:00,22.71,22.74,22.66,22.66,510200.0,19.154,19.1793,19.1118,19.1118,510200.0
2012-10-04 14:30:00,22.66,22.75,22.66,22.72,457000.0,19.1118,19.1877,19.1118,19.1624,457000.0
2012-10-04 15:00:00,22.71,22.74,22.67,22.71,551600.0,19.154,19.1793,19.1202,19.154,551600.0
2012-10-04 15:30:00,22.71,22.75,22.68,22.75,1212200.0,19.154,19.1877,19.1286,19.1877,1212200.0
2012-10-05 09:30:00,22.89,22.99,22.72,22.79,893200.0,19.3058,19.3901,19.1624,19.2214,893200.0
2012-10-05 10:00:00,22.79,22.93,22.77,22.88,583200.0,19.2214,19.3395,19.2046,19.2973,583200.0
2012-10-05 10:30:00,22.88,22.89,22.74,22.86,498600.0,19.2973,19.3058,19.1793,19.2805,498600.0
2012-10-05 11:00:00,22.86,22.9,22.86,22.88,483800.0,19.2805,19.3142,19.2805,19.2973,483800.0
2012-10-05 11:30:00,22.88,22.9,22.79,22.79,336600.0,19.2973,19.3142,19.2214,19.2214,336600.0
2012-10-05 12:00:00,22.79,22.86,22.78,22.78,302600.0,19.2214,19.2805,19.213,19.213,302600.0
2012-10-05 12:30:00,22.79,22.8,22.75,22.79,304600.0,19.2214,19.2299,19.1877,19.2214,304600.0
2012-10-05 13:00:00,22.79,22.84,22.79,22.8,192200.0,19.2214,19.2636,19.2214,19.2299,192200.0
2012-10-05 13:30:00,22.8,22.8,22.73,22.73,483400.0,19.2299,19.2299,19.1708,19.1708,483400.0
2012-10-05 14:00:00,22.74,22.74,22.7,22.72,687600.0,19.1793,19.1793,19.1455,19.1624,687600.0
2012-10-05 14:30:00,22.72,22.73,22.66,22.67,388600.0,19.1624,19.1708,19.1118,19.1202,388600.0
2012-10-05 15:00:00,22.67,22.7,22.64,22.65,699600.0,19.1202,19.1455,19.0949,19.1033,699600.0
2012-10-05 15:30:00,22.65,22.7,22.61,22.7,1495200.0,19.1033,19.1455,19.0696,19.1455,1495200.0
2012-10-08 09:30:00,22.67,22.78,22.65,22.75,449000.0,19.1202,19.213,19.1033,19.1877,449000.0
2012-10-08 10:00:00,22.75,22.77,22.7,22.73,203600.0,19.1877,19.2046,19.1455,19.1708,203600.0
2012-10-08 10:30:00,22.73,22.74,22.65,22.67,355400.0,19.1708,19.1793,19.1033,19.1202,355400.0
2012-10-08 11:00:00,22.66,22.7,22.61,22.64,226800.0,19.1118,19.1455,19.0696,19.0949,226800.0
2012-10-08 11:30:00,22.65,22.65,22.57,22.61,235800.0,19.1033,19.1033,19.0359,19.0696,235800.0
2012-10-08 12:00:00,22.61,22.66,22.59,22.64,187200.0,19.0696,19.1118,19.0527,19.0949,187200.0
2012-10-08 12:30:00,22.64,22.68,22.61,22.67,166000.0,19.0949,19.1286,19.0696,19.1202,166000.0
2012-10-08 13:00:00,22.67,22.67,22.61,22.64,170200.0,19.1202,19.1202,19.0696,19.0949,170200.0
2012-10-08 13:30:00,22.63,22.65,22.6,22.61,243800.0,19.0865,19.1033,19.0612,19.0696,243800.0
2012-10-08 14:00:00,22.61,22.65,22.6,22.63,400400.0,19.0696,19.1033,19.0612,19.0865,400400.0
2012-10-08 14:30:00,22.63,22.64,22.6,22.63,285800.0,19.0865,19.0949,19.0612,19.0865,285800.0
2012-10-08 15:00:00,22.63,22.66,22.61,22.64,367800.0,19.0865,19.1118,19.0696,19.0949,367800.0
2012-10-08 15:30:00,22.64,22.67,22.64,22.65,472000.0,19.0949,19.1202,19.0949,19.1033,472000.0
2012-10-09 09:30:00,22.63,22.75,22.59,22.65,518600.0,19.0865,19.1877,19.0527,19.1033,518600.0
2012-10-09 10:00:00,22.64,22.65,22.6,22.6,402600.0,19.0949,19.1033,19.0612,19.0612,402600.0
2012-10-09 10:30:00,22.6,22.61,22.49,22.5,448000.0,19.0612,19.0696,18.9684,18.9768,448000.0
2012-10-09 11:00:00,22.5,22.52,22.45,22.46,504600.0,18.9768,18.9937,18.9347,18.9431,504600.0
2012-10-09 11:30:00,22.46,22.48,22.45,22.46,425200.0,18.9431,18.96,18.9347,18.9431,425200.0
2012-10-09 12:00:00,22.46,22.49,22.45,22.46,358800.0,18.9431,18.9684,18.9347,18.9431,358800.0
2012-10-09 12:30:00,22.46,22.46,22.41,22.45,309000.0,18.9431,18.9431,18.9009,18.9347,309000.0
2012-10-09 13:00:00,22.45,22.49,22.43,22.46,598000.0,18.9347,18.9684,18.9178,18.9431,598000.0
2012-10-09 13:30:00,22.46,22.47,22.43,22.46,415400.0,18.9431,18.9515,18.9178,18.9431,415400.0
2012-10-09 14:00:00,22.47,22.47,22.43,22.43,402200.0,18.9515,18.9515,18.9178,18.9178,402200.0
2012-10-09 14:30:00,22.43,22.44,22.38,22.42,337400.0,18.9178,18.9262,18.8756,18.9094,337400.0
2012-10-09 15:00:00,22.42,22.43,22.35,22.37,453600.0,18.9094,18.9178,18.8503,18.8672,453600.0
2012-10-09 15:30:00,22.38,22.39,22.32,22.34,1179800.0,18.8756,18.8841,18.825,18.8419,1179800.0
2012-10-10 09:30:00,22.36,22.55,22.27,22.34,553600.0,18.8588,19.019,18.7828,18.8419,553600.0
2012-10-10 10:00:00,22.34,22.43,22.34,22.39,499400.0,18.8419,18.9178,18.8419,18.8841,499400.0
2012-10-10 10:30:00,22.39,22.43,22.38,22.38,607800.0,18.8841,18.9178,18.8756,18.8756,607800.0
2012-10-10 11:00:00,22.38,22.5,22.36,22.49,410000.0,18.8756,18.9768,18.8588,18.9684,410000.0
2012-10-10 11:30:00,22.49,22.54,22.48,22.53,466200.0,18.9684,19.0106,18.96,19.0021,466200.0
2012-10-10 12:00:00,22.53,22.55,22.5,22.54,271600.0,19.0021,19.019,18.9768,19.0106,271600.0
2012-10-10 12:30:00,22.54,22.54,22.43,22.43,358600.0,19.0106,19.0106,18.9178,18.9178,358600.0
2012-10-10 13:00:00,22.43,22.5,22.41,22.48,308600.0,18.9178,18.9768,18.9009,18.96,308600.0
2012-10-10 13:30:00,22.47,22.5,22.43,22.46,407000.0,18.9515,18.9768,18.9178,18.9431,407000.0
2012-10-10 14:00:00,22.46,22.49,22.42,22.44,633200.0,18.9431,18.9684,18.9094,18.9262,633200.0
2012-10-10 14:30:00,22.44,22.46,22.41,22.43,397000.0,18.9262,18.9431,18.9009,18.9178,397000.0
2012-10-10 15:00:00,22.43,22.44,22.36,22.36,735800.0,18.9178,18.9262,18.8588,18.8588,735800.0
2012-10-10 15:30:00,22.36,22.39,22.33,22.39,1147800.0,18.8588,18.8841,18.8335,18.8841,1147800.0
2012-10-11 09:30:00,22.49,22.54,22.41,22.47,492400.0,18.9684,19.0106,18.9009,18.9515,492400.0
2012-10-11 10:00:00,22.47,22.5,22.46,22.47,258000.0,18.9515,18.9768,18.9431,18.9515,258000.0
2012-10-11 10:30:00,22.48,22.49,22.43,22.45,286400.0,18.96,18.9684,18.9178,18.9347,286400.0
2012-10-11 11:00:00,22.46,22.47,22.34,22.35,400400.0,18.9431,18.9515,18.8419,18.8503,400400.0
2012-10-11 11:30:00,22.36,22.37,22.21,22.23,410000.0,18.8588,18.8672,18.7322,18.7491,410000.0
2012-10-11 12:00:00,22.23,22.28,22.17,22.18,657200.0,18.7491,18.7913,18.6985,18.7069,657200.0
2012-10-11 12:30:00,22.18,22.19,22.07,22.08,1025400.0,18.7069,18.7154,18.6142,18.6226,1025400.0
2012-10-11 13:00:00,22.08,22.11,22.05,22.08,644600.0,18.6226,18.6479,18.5973,18.6226,644600.0
2012-10-11 13:30:00,22.08,22.08,21.98,21.98,827400.0,18.6226,18.6226,18.5383,18.5383,827400.0
2012-10-11 14:00:00,21.99,22.04,21.99,22.0,538000.0,18.5467,18.5889,18.5467,18.5551,538000.0
2012-10-11 14:30:00,22.0,22.0,21.94,22.0,696000.0,18.5551,18.5551,18.5045,18.5551,696000.0
2012-10-11 15:00:00,21.99,22.04,21.99,22.0,905400.0,18.5467,18.5889,18.5467,18.5551,905400.0
2012-10-11 15:30:00,22.0,22.0,21.95,21.95,1803600.0,18.5551,18.5551,18.513,18.513,1803600.0
2012-10-12 09:30:00,21.98,22.02,21.71,21.75,1652400.0,18.5383,18.572,18.3105,18.3443,1652400.0
2012-10-12 10:00:00,21.75,21.75,21.46,21.47,2156600.0,18.3443,18.3443,18.0997,18.1081,2156600.0
2012-10-12 10:30:00,21.47,21.58,21.4,21.58,1611600.0,18.1081,18.2009,18.0491,18.2009,1611600.0
2012-10-12 11:00:00,21.58,21.59,21.48,21.52,972200.0,18.2009,18.2093,18.1166,18.1503,972200.0
2012-10-12 11:30:00,21.52,21.52,21.3,21.39,998600.0,18.1503,18.1503,17.9647,18.0406,998600.0
2012-10-12 12:00:00,21.39,21.51,21.39,21.5,523200.0,18.0406,18.1419,18.0406,18.1334,523200.0
2012-10-12 12:30:00,21.5,21.51,21.43,21.49,500000.0,18.1334,18.1419,18.0744,18.125,500000.0
2012-10-12 13:00:00,21.49,21.5,21.45,21.49,528400.0,18.125,18.1334,18.0912,18.125,528400.0
2012-10-12 13:30:00,21.49,21.53,21.45,21.5,420600.0,18.125,18.1587,18.0912,18.1334,420600.0
2012-10-12 14:00:00,21.5,21.5,21.48,21.5,416000.0,18.1334,18.1334,18.1166,18.1334,416000.0
2012-10-12 14:30:00,21.5,21.53,21.48,21.5,674000.0,18.1334,18.1587,18.1166,18.1334,674000.0
2012-10-12 15:00:00,21.5,21.51,21.46,21.48,936000.0,18.1334,18.1419,18.0997,18.1166,936000.0
2012-10-12 15:30:00,21.48,21.48,21.42,21.42,2306400.0,18.1166,18.1166,18.0659,18.0659,2306400.0
2012-10-15 09:30:00,21.45,21.48,21.31,21.46,1450400.0,18.0912,18.1166,17.9732,18.0997,1450400.0
2012-10-15 10:00:00,21.46,21.56,21.45,21.54,1238400.0,18.0997,18.184,18.0912,18.1672,1238400.0
2012-10-15 10:30:00,21.54,21.68,21.5,21.61,880200.0,18.1672,18.2852,18.1334,18.2262,880200.0
2012-10-15 11:00:00,21.61,21.65,21.58,21.63,467400.0,18.2262,18.2599,18.2009,18.2431,467400.0
2012-10-15 11:30:00,21.63,21.71,21.62,21.64,550600.0,18.2431,18.3105,18.2346,18.2515,550600.0
2012-10-15 12:00:00,21.64,21.7,21.6,21.69,422600.0,18.2515,18.3021,18.2178,18.2937,422600.0
2012-10-15 12:30:00,21.68,21.68,21.62,21.64,614800.0,18.2852,18.2852,18.2346,18.2515,614800.0
2012-10-15 13:00:00,21.65,21.69,21.64,21.68,356600.0,18.2599,18.2937,18.2515,18.2852,356600.0
2012-10-15 13:30:00,21.69,21.71,21.6,21.65,688000.0,18.2937,18.3105,18.2178,18.2599,688000.0
2012-10-15 14:00:00,21.65,21.68,21.61,21.65,492000.0,18.2599,18.2852,18.2262,18.2599,492000.0
2012-10-15 14:30:00,21.65,21.65,21.59,21.6,442600.0,18.2599,18.2599,18.2093,18.2178,442600.0
2012-10-15 15:00:00,21.61,21.67,21.6,21.65,682600.0,18.2262,18.2768,18.2178,18.2599,682600.0
2012-10-15 15:30:00,21.65,21.7,21.64,21.68,1464000.0,18.2599,18.3021,18.2515,18.2852,1464000.0
2012-10-16 09:30:00,21.75,21.78,21.64,21.75,659600.0,18.3443,18.3696,18.2515,18.3443,659600.0
2012-10-16 10:00:00,21.74,21.74,21.57,21.61,1177000.0,18.3358,18.3358,18.1925,18.2262,1177000.0
2012-10-16 10:30:00,21.62,21.69,21.54,21.58,744600.0,18.2346,18.2937,18.1672,18.2009,744600.0
2012-10-16 11:00:00,21.59,21.59,21.52,21.56,535000.0,18.2093,18.2093,18.1503,18.184,535000.0
2012-10-16 11:30:00,21.56,21.59,21.48,21.5,823000.0,18.184,18.2093,18.1166,18.1334,823000.0
2012-10-16 12:00:00,21.5,21.55,21.49,21.5,599200.0,18.1334,18.1756,18.125,18.1334,599200.0
2012-10-16 12:30:00,21.5,21.52,21.49,21.51,287600.0,18.1334,18.1503,18.125,18.1419,287600.0
2012-10-16 13:00:00,21.52,21.52,21.5,21.51,362200.0,18.1503,18.1503,18.1334,18.1419,362200.0
2012-10-16 13:30:00,21.5,21.54,21.5,21.52,419200.0,18.1334,18.1672,18.1334,18.1503,419200.0
2012-10-16 14:00:00,21.52,21.53,21.5,21.52,526400.0,18.1503,18.1587,18.1334,18.1503,526400.0
2012-10-16 14:30:00,21.52,21.53,21.5,21.53,570000.0,18.1503,18.1587,18.1334,18.1587,570000.0
2012-10-16 15:00:00,21.53,21.56,21.53,21.54,614800.0,18.1587,18.184,18.1587,18.1672,614800.0
2012-10-16 15:30:00,21.55,21.6,21.54,21.55,1756800.0,18.1756,18.2178,18.1672,18.1756,1756800.0
2012-10-17 09:30:00,21.61,21.71,21.48,21.56,733400.0,18.2262,18.3105,18.1166,18.184,733400.0
2012-10-17 10:00:00,21.56,21.61,21.51,21.58,710600.0,18.184,18.2262,18.1419,18.2009,710600.0
2012-10-17 10:30:00,21.58,21.59,21.55,21.58,443400.0,18.2009,18.2093,18.1756,18.2009,443400.0
2012-10-17 11:00:00,21.59,21.6,21.52,21.53,552600.0,18.2093,18.2178,18.1503,18.1587,552600.0
2012-10-17 11:30:00,21.53,21.59,21.52,21.56,474200.0,18.1587,18.2093,18.1503,18.184,474200.0
2012-10-17 12:00:00,21.57,21.6,21.55,21.57,713800.0,18.1925,18.2178,18.1756,18.1925,713800.0
2012-10-17 12:30:00,21.58,21.65,21.57,21.63,740800.0,18.2009,18.2599,18.1925,18.2431,740800.0
2012-10-17 13:00:00,21.63,21.66,21.61,21.63,486600.0,18.2431,18.2684,18.2262,18.2431,486600.0
2012-10-17 13:30:00,21.63,21.65,21.43,21.46,1551000.0,18.2431,18.2599,18.0744,18.0997,1551000.0
2012-10-17 14:00:00,21.46,21.53,21.38,21.52,1389000.0,18.0997,18.1587,18.0322,18.1503,1389000.0
2012-10-17 14:30:00,21.52,21.56,21.48,21.49,784000.0,18.1503,18.184,18.1166,18.125,784000.0
2012-10-17 15:00:00,21.49,21.56,21.49,21.54,675200.0,18.125,18.184,18.125,18.1672,675200.0
2012-10-17 15:30:00,21.54,21.57,21.5,21.52,1418400.0,18.1672,18.1925,18.1334,18.1503,1418400.0
2012-10-18 09:30:00,21.53,21.62,21.5,21.59,870600.0,18.1587,18.2346,18.1334,18.2093,870600.0
2012-10-18 10:00:00,21.59,21.64,21.41,21.46,1019600.0,18.2093,18.2515,18.0575,18.0997,1019600.0
2012-10-18 10:30:00,21.46,21.52,21.42,21.47,584600.0,18.0997,18.1503,18.0659,18.1081,584600.0
2012-10-18 11:00:00,21.47,21.57,21.47,21.57,748600.0,18.1081,18.1925,18.1081,18.1925,748600.0
2012-10-18 11:30:00,21.57,21.6,21.56,21.57,690200.0,18.1925,18.2178,18.184,18.1925,690200.0
2012-10-18 12:00:00,21.57,21.61,21.56,21.61,678000.0,18.1925,18.2262,18.184,18.2262,678000.0
2012-10-18 12:30:00,21.61,21.62,21.55,21.55,717000.0,18.2262,18.2346,18.1756,18.1756,717000.0
2012-10-18 13:00:00,21.55,21.61,21.53,21.61,620400.0,18.1756,18.2262,18.1587,18.2262,620400.0
2012-10-18 13:30:00,21.61,21.63,21.54,21.55,501800.0,18.2262,18.2431,18.1672,18.1756,501800.0
2012-10-18 14:00:00,21.55,21.61,21.55,21.55,596400.0,18.1756,18.2262,18.1756,18.1756,596400.0
2012-10-18 14:30:00,21.55,21.59,21.51,21.58,494800.0,18.1756,18.2093,18.1419,18.2009,494800.0
2012-10-18 15:00:00,21.58,21.64,21.56,21.6,740800.0,18.2009,18.2515,18.184,18.2178,740800.0
2012-10-18 15:30:00,21.6,21.61,21.59,21.61,1252000.0,18.2178,18.2262,18.2093,18.2262,1252000.0
2012-10-19 09:30:00,21.64,21.65,21.52,21.59,1313600.0,18.2515,18.2599,18.1503,18.2093,1313600.0
2012-10-19 10:00:00,21.58,21.6,21.52,21.54,293400.0,18.2009,18.2178,18.1503,18.1672,293400.0
2012-10-19 10:30:00,21.54,21.59,21.51,21.57,295600.0,18.1672,18.2093,18.1419,18.1925,295600.0
2012-10-19 11:00:00,21.58,21.59,21.52,21.57,430600.0,18.2009,18.2093,18.1503,18.1925,430600.0
2012-10-19 11:30:00,21.56,21.58,21.53,21.55,342200.0,18.184,18.2009,18.1587,18.1756,342200.0
2012-10-19 12:00:00,21.55,21.56,21.42,21.42,315000.0,18.1756,18.184,18.0659,18.0659,315000.0
2012-10-19 12:30:00,21.42,21.45,21.41,21.42,199800.0,18.0659,18.0912,18.0575,18.0659,199800.0
2012-10-19 13:00:00,21.42,21.43,21.39,21.4,234600.0,18.0659,18.0744,18.0406,18.0491,234600.0
2012-10-19 13:30:00,21.4,21.41,21.27,21.29,490000.0,18.0491,18.0575,17.9394,17.9563,490000.0
2012-10-19 14:00:00,21.29,21.35,21.28,21.31,374000.0,17.9563,18.0069,17.9479,17.9732,374000.0
2012-10-19 14:30:00,21.31,21.35,21.28,21.32,380000.0,17.9732,18.0069,17.9479,17.9816,380000.0
2012-10-19 15:00:00,21.32,21.32,21.25,21.28,835400.0,17.9816,17.9816,17.9226,17.9479,835400.0
2012-10-19 15:30:00,21.28,21.31,21.27,21.27,2031800.0,17.9479,17.9732,17.9394,17.9394,2031800.0
2012-10-22 09:30:00,21.18,21.31,21.11,21.16,1050400.0,17.8635,17.9732,17.8045,17.8467,1050400.0
2012-10-22 10:00:00,21.16,21.21,21.1,21.11,437400.0,17.8467,17.8888,17.7961,17.8045,437400.0
2012-10-22 10:30:00,21.11,21.12,21.04,21.06,504200.0,17.8045,17.8129,17.7454,17.7623,504200.0
2012-10-22 11:00:00,21.06,21.1,21.0,21.03,581200.0,17.7623,17.7961,17.7117,17.737,581200.0
2012-10-22 11:30:00,21.03,21.05,20.93,21.02,820600.0,17.737,17.7539,17.6527,17.7286,820600.0
2012-10-22 12:00:00,21.02,21.06,20.98,20.99,362800.0,17.7286,17.7623,17.6948,17.7033,362800.0
2012-10-22 12:30:00,20.99,21.01,20.95,20.96,379600.0,17.7033,17.7201,17.6695,17.678,379600.0
2012-10-22 13:00:00,20.96,20.98,20.88,20.88,496200.0,17.678,17.6948,17.6105,17.6105,496200.0
2012-10-22 13:30:00,20.88,20.92,20.83,20.84,424200.0,17.6105,17.6442,17.5683,17.5768,424200.0
2012-10-22 14:00:00,20.84,20.87,20.82,20.82,642200.0,17.5768,17.6021,17.5599,17.5599,642200.0
2012-10-22 14:30:00,20.82,20.84,20.78,20.79,458800.0,17.5599,17.5768,17.5262,17.5346,458800.0
2012-10-22 15:00:00,20.79,20.82,20.71,20.82,1299800.0,17.5346,17.5599,17.4671,17.5599,1299800.0
2012-10-22 15:30:00,20.82,20.93,20.8,20.92,1627800.0,17.5599,17.6527,17.543,17.6442,1627800.0
2012-10-23 09:30:00,20.71,20.83,20.67,20.72,977800.0,17.4671,17.5683,17.4334,17.4756,977800.0
2012-10-23 10:00:00,20.72,20.79,20.71,20.76,631200.0,17.4756,17.5346,17.4671,17.5093,631200.0
2012-10-23 10:30:00,20.76,20.76,20.68,20.75,455200.0,17.5093,17.5093,17.4418,17.5009,455200.0
2012-10-23 11:00:00,20.75,20.86,20.75,20.84,683000.0,17.5009,17.5936,17.5009,17.5768,683000.0
2012-10-23 11:30:00,20.84,20.88,20.8,20.88,479600.0,17.5768,17.6105,17.543,17.6105,479600.0
2012-10-23 12:00:00,20.88,21.0,20.86,20.99,725000.0,17.6105,17.7117,17.5936,17.7033,725000.0
2012-10-23 12:30:00,20.99,21.05,20.98,21.04,847800.0,17.7033,17.7539,17.6948,17.7454,847800.0
2012-10-23 13:00:00,21.04,21.11,21.03,21.06,1184200.0,17.7454,17.8045,17.737,17.7623,1184200.0
2012-10-23 13:30:00,21.06,21.2,21.06,21.19,907400.0,17.7623,17.8804,17.7623,17.872,907400.0
2012-10-23 14:00:00,21.18,21.28,21.17,21.25,1403800.0,17.8635,17.9479,17.8551,17.9226,1403800.0
2012-10-23 14:30:00,21.25,21.31,21.23,21.26,662200.0,17.9226,17.9732,17.9057,17.931,662200.0
2012-10-23 15:00:00,21.27,21.33,21.27,21.29,1091600.0,17.9394,17.99,17.9394,17.9563,1091600.0
2012-10-23 15:30:00,21.28,21.34,21.25,21.3,2902200.0,17.9479,17.9985,17.9226,17.9647,2902200.0
2012-10-24 09:30:00,21.43,21.48,21.19,21.23,986800.0,18.0744,18.1166,17.872,17.9057,986800.0
2012-10-24 10:00:00,21.23,21.24,21.16,21.16,687000.0,17.9057,17.9141,17.8467,17.8467,687000.0
2012-10-24 10:30:00,21.16,21.27,21.15,21.25,838000.0,17.8467,17.9394,17.8382,17.9226,838000.0
2012-10-24 11:00:00,21.25,21.26,21.2,21.23,767800.0,17.9226,17.931,17.8804,17.9057,767800.0
2012-10-24 11:30:00,21.24,21.24,21.15,21.15,843800.0,17.9141,17.9141,17.8382,17.8382,843800.0
2012-10-24 12:00:00,21.15,21.16,21.07,21.11,575800.0,17.8382,17.8467,17.7708,17.8045,575800.0
2012-10-24 12:30:00,21.11,21.14,21.08,21.1,606800.0,17.8045,17.8298,17.7792,17.7961,606800.0
2012-10-24 13:00:00,21.1,21.18,21.1,21.17,558200.0,17.7961,17.8635,17.7961,17.8551,558200.0
2012-10-24 13:30:00,21.17,21.17,21.13,21.14,415400.0,17.8551,17.8551,17.8214,17.8298,415400.0
2012-10-24 14:00:00,21.14,21.17,21.09,21.16,686400.0,17.8298,17.8551,17.7876,17.8467,686400.0
2012-10-24 14:30:00,21.15,21.17,21.08,21.1,546200.0,17.8382,17.8551,17.7792,17.7961,546200.0
2012-10-24 15:00:00,21.1,21.11,21.06,21.09,667400.0,17.7961,17.8045,17.7623,17.7876,667400.0
2012-10-24 15:30:00,21.09,21.09,21.0,21.0,2801000.0,17.7876,17.7876,17.7117,17.7117,2801000.0
2012-10-25 09:30:00,21.1,21.18,20.99,21.0,1233600.0,17.7961,17.8635,17.7033,17.7117,1233600.0
2012-10-25 10:00:00,21.0,21.0,20.87,20.88,1065200.0,17.7117,17.7117,17.6021,17.6105,1065200.0
2012-10-25 10:30:00,20.88,20.88,20.66,20.68,1863800.0,17.6105,17.6105,17.425,17.4418,1863800.0
2012-10-25 11:00:00,20.68,20.82,20.68,20.73,1246200.0,17.4418,17.5599,17.4418,17.484,1246200.0
2012-10-25 11:30:00,20.73,20.76,20.65,20.7,1114000.0,17.484,17.5093,17.4165,17.4587,1114000.0
2012-10-25 12:00:00,20.7,20.72,20.65,20.65,555600.0,17.4587,17.4756,17.4165,17.4165,555600.0
2012-10-25 12:30:00,20.65,20.73,20.63,20.72,889800.0,17.4165,17.484,17.3996,17.4756,889800.0
2012-10-25 13:00:00,20.72,20.79,20.7,20.78,865600.0,17.4756,17.5346,17.4587,17.5262,865600.0
2012-10-25 13:30:00,20.79,20.84,20.72,20.83,885000.0,17.5346,17.5768,17.4756,17.5683,885000.0
2012-10-25 14:00:00,20.83,20.83,20.76,20.8,425200.0,17.5683,17.5683,17.5093,17.543,425200.0
2012-10-25 14:30:00,20.8,20.81,20.73,20.74,444600.0,17.543,17.5515,17.484,17.4924,444600.0
2012-10-25 15:00:00,20.74,20.74,20.64,20.65,1124800.0,17.4924,17.4924,17.4081,17.4165,1124800.0
2012-10-25 15:30:00,20.65,20.68,20.6,20.68,2647400.0,17.4165,17.4418,17.3743,17.4418,2647400.0
2012-10-26 09:30:00,20.71,20.75,20.54,20.54,1929400.0,17.4671,17.5009,17.3237,17.3237,1929400.0
2012-10-26 10:00:00,20.54,20.56,20.32,20.32,1656800.0,17.3237,17.3406,17.1382,17.1382,1656800.0
2012-10-26 10:30:00,20.32,20.4,20.29,20.33,1335600.0,17.1382,17.2057,17.1129,17.1466,1335600.0
2012-10-26 11:00:00,20.34,20.34,20.19,20.26,1850600.0,17.1551,17.1551,17.0285,17.0876,1850600.0
2012-10-26 11:30:00,20.26,20.32,20.25,20.26,1153200.0,17.0876,17.1382,17.0792,17.0876,1153200.0
2012-10-26 12:00:00,20.25,20.3,20.21,20.3,1417800.0,17.0792,17.1213,17.0454,17.1213,1417800.0
2012-10-26 12:30:00,20.3,20.34,20.25,20.31,1158400.0,17.1213,17.1551,17.0792,17.1298,1158400.0
2012-10-26 13:00:00,20.32,20.35,20.31,20.32,1282000.0,17.1382,17.1635,17.1298,17.1382,1282000.0
2012-10-26 13:30:00,20.32,20.4,20.32,20.35,1048800.0,17.1382,17.2057,17.1382,17.1635,1048800.0
2012-10-26 14:00:00,20.36,20.38,20.33,20.36,889200.0,17.1719,17.1888,17.1466,17.1719,889200.0
2012-10-26 14:30:00,20.36,20.4,20.34,20.35,925000.0,17.1719,17.2057,17.1551,17.1635,925000.0
2012-10-26 15:00:00,20.35,20.36,20.34,20.35,1600600.0,17.1635,17.1719,17.1551,17.1635,1600600.0
2012-10-26 15:30:00,20.34,20.39,20.33,20.36,3060000.0,17.1551,17.1972,17.1466,17.1719,3060000.0
2012-10-31 09:30:00,20.34,20.6,20.32,20.49,902800.0,17.1551,17.3743,17.1382,17.2816,902800.0
2012-10-31 10:00:00,20.49,20.56,20.42,20.55,819000.0,17.2816,17.3406,17.2225,17.3322,819000.0
2012-10-31 10:30:00,20.55,20.56,20.42,20.5,653400.0,17.3322,17.3406,17.2225,17.29,653400.0
2012-10-31 11:00:00,20.49,20.5,20.4,20.45,623600.0,17.2816,17.29,17.2057,17.2478,623600.0
2012-10-31 11:30:00,20.45,20.61,20.45,20.58,944200.0,17.2478,17.3828,17.2478,17.3575,944200.0
2012-10-31 12:00:00,20.58,20.58,20.45,20.46,551400.0,17.3575,17.3575,17.2478,17.2563,551400.0
2012-10-31 12:30:00,20.45,20.58,20.44,20.56,613600.0,17.2478,17.3575,17.2394,17.3406,613600.0
2012-10-31 13:00:00,20.55,20.68,20.51,20.66,1016800.0,17.3322,17.4418,17.2984,17.425,1016800.0
2012-10-31 13:30:00,20.66,20.76,20.65,20.74,569400.0,17.425,17.5093,17.4165,17.4924,569400.0
2012-10-31 14:00:00,20.74,20.75,20.71,20.72,499200.0,17.4924,17.5009,17.4671,17.4756,499200.0
2012-10-31 14:30:00,20.72,20.75,20.71,20.71,525400.0,17.4756,17.5009,17.4671,17.4671,525400.0
2012-10-31 15:00:00,20.71,20.84,20.7,20.84,1464400.0,17.4671,17.5768,17.4587,17.5768,1464400.0
2012-10-31 15:30:00,20.83,20.86,20.77,20.82,2593000.0,17.5683,17.5936,17.5177,17.5599,2593000.0
2012-11-01 09:30:00,21.49,21.61,21.13,21.39,3094200.0,18.125,18.2262,17.8214,18.0406,3094200.0
2012-11-01 10:00:00,21.39,21.59,21.28,21.48,2072600.0,18.0406,18.2093,17.9479,18.1166,2072600.0
2012-11-01 10:30:00,21.47,21.6,21.45,21.5,1610800.0,18.1081,18.2178,18.0912,18.1334,1610800.0
2012-11-01 11:00:00,21.5,21.53,21.41,21.41,1441200.0,18.1334,18.1587,18.0575,18.0575,1441200.0
2012-11-01 11:30:00,21.41,21.47,21.25,21.25,1206600.0,18.0575,18.1081,17.9226,17.9226,1206600.0
2012-11-01 12:00:00,21.25,21.33,21.23,21.29,1092600.0,17.9226,17.99,17.9057,17.9563,1092600.0
2012-11-01 12:30:00,21.29,21.33,21.21,21.25,1171200.0,17.9563,17.99,17.8888,17.9226,1171200.0
2012-11-01 13:00:00,21.25,21.25,21.16,21.19,759600.0,17.9226,17.9226,17.8467,17.872,759600.0
2012-11-01 13:30:00,21.19,21.27,21.12,21.13,1055200.0,17.872,17.9394,17.8129,17.8214,1055200.0
2012-11-01 14:00:00,21.13,21.18,21.11,21.15,652800.0,17.8214,17.8635,17.8045,17.8382,652800.0
2012-11-01 14:30:00,21.15,21.17,21.13,21.14,955000.0,17.8382,17.8551,17.8214,17.8298,955000.0
2012-11-01 15:00:00,21.14,21.15,21.05,21.1,808200.0,17.8298,17.8382,17.7539,17.7961,808200.0
2012-11-01 15:30:00,21.1,21.16,21.05,21.15,2447800.0,17.7961,17.8467,17.7539,17.8382,2447800.0
2012-11-02 09:30:00,21.34,21.45,20.9,20.9,2312000.0,17.9985,18.0912,17.6274,17.6274,2312000.0
2012-11-02 10:00:00,20.91,20.96,20.84,20.86,1118800.0,17.6358,17.678,17.5768,17.5936,1118800.0
2012-11-02 10:30:00,20.86,20.87,20.75,20.8,960800.0,17.5936,17.6021,17.5009,17.543,960800.0
2012-11-02 11:00:00,20.8,20.89,20.75,20.87,792400.0,17.543,17.6189,17.5009,17.6021,792400.0
2012-11-02 11:30:00,20.87,21.01,20.86,21.0,531400.0,17.6021,17.7201,17.5936,17.7117,531400.0
2012-11-02 12:00:00,21.0,21.09,20.98,21.05,1368400.0,17.7117,17.7876,17.6948,17.7539,1368400.0
2012-11-02 12:30:00,21.05,21.07,20.94,20.95,531400.0,17.7539,17.7708,17.6611,17.6695,531400.0
2012-11-02 13:00:00,20.95,21.0,20.95,20.98,380200.0,17.6695,17.7117,17.6695,17.6948,380200.0
2012-11-02 13:30:00,20.98,21.0,20.94,20.97,727600.0,17.6948,17.7117,17.6611,17.6864,727600.0
2012-11-02 14:00:00,20.96,21.0,20.92,20.98,772200.0,17.678,17.7117,17.6442,17.6948,772200.0
2012-11-02 14:30:00,20.98,20.98,20.88,20.9,484400.0,17.6948,17.6948,17.6105,17.6274,484400.0
2012-11-02 15:00:00,20.9,20.92,20.81,20.81,1081400.0,17.6274,17.6442,17.5515,17.5515,1081400.0
2012-11-02 15:30:00,20.81,20.81,20.71,20.76,2026800.0,17.5515,17.5515,17.4671,17.5093,2026800.0
2012-11-05 09:30:00,20.7,20.75,20.63,20.74,766400.0,17.4587,17.5009,17.3996,17.4924,766400.0
2012-11-05 10:00:00,20.74,20.79,20.68,20.74,531800.0,17.4924,17.5346,17.4418,17.4924,531800.0
2012-11-05 10:30:00,20.74,20.93,20.73,20.9,604800.0,17.4924,17.6527,17.484,17.6274,604800.0
2012-11-05 11:00:00,20.9,20.98,20.89,20.97,699200.0,17.6274,17.6948,17.6189,17.6864,699200.0
2012-11-05 11:30:00,20.97,20.99,20.93,20.99,490000.0,17.6864,17.7033,17.6527,17.7033,490000.0
2012-11-05 12:00:00,20.99,21.0,20.95,20.97,327000.0,17.7033,17.7117,17.6695,17.6864,327000.0
2012-11-05 12:30:00,20.97,21.06,20.94,21.05,628400.0,17.6864,17.7623,17.6611,17.7539,628400.0
2012-11-05 13:00:00,21.05,21.07,21.02,21.04,351800.0,17.7539,17.7708,17.7286,17.7454,351800.0
2012-11-05 13:30:00,21.04,21.05,21.02,21.04,360000.0,17.7454,17.7539,17.7286,17.7454,360000.0
2012-11-05 14:00:00,21.04,21.06,21.03,21.05,353400.0,17.7454,17.7623,17.737,17.7539,353400.0
2012-11-05 14:30:00,21.05,21.06,21.02,21.02,415000.0,17.7539,17.7623,17.7286,17.7286,415000.0
2012-11-05 15:00:00,21.02,21.03,20.98,21.03,424200.0,17.7286,17.737,17.6948,17.737,424200.0
2012-11-05 15:30:00,21.03,21.08,21.0,21.0,2369600.0,17.737,17.7792,17.7117,17.7117,2369600.0
2012-11-06 09:30:00,21.03,21.05,20.88,20.98,620000.0,17.7861,17.803,17.6592,17.7438,620000.0
2012-11-06 10:00:00,20.98,21.0,20.86,20.9,506200.0,17.7438,17.7607,17.6423,17.6761,506200.0
2012-11-06 10:30:00,20.9,20.9,20.78,20.78,506400.0,17.6761,17.6761,17.5747,17.5747,506400.0
2012-11-06 11:00:00,20.78,20.86,20.78,20.85,463800.0,17.5747,17.6423,17.5747,17.6339,463800.0
2012-11-06 11:30:00,20.85,20.99,20.84,20.98,397400.0,17.6339,17.7523,17.6254,17.7438,397400.0
2012-11-06 12:00:00,20.98,21.02,20.89,20.92,901400.0,17.7438,17.7776,17.6677,17.6931,901400.0
2012-11-06 12:30:00,20.92,20.93,20.82,20.84,467200.0,17.6931,17.7015,17.6085,17.6254,467200.0
2012-11-06 13:00:00,20.84,20.92,20.82,20.91,363000.0,17.6254,17.6931,17.6085,17.6846,363000.0
2012-11-06 13:30:00,20.91,20.92,20.85,20.86,420600.0,17.6846,17.6931,17.6339,17.6423,420600.0
2012-11-06 14:00:00,20.86,20.86,20.82,20.85,600800.0,17.6423,17.6423,17.6085,17.6339,600800.0
2012-11-06 14:30:00,20.85,20.86,20.81,20.85,524200.0,17.6339,17.6423,17.6,17.6339,524200.0
2012-11-06 15:00:00,20.84,20.86,20.81,20.81,609400.0,17.6254,17.6423,17.6,17.6,609400.0
2012-11-06 15:30:00,20.81,20.82,20.73,20.78,2145800.0,17.6,17.6085,17.5324,17.5747,2145800.0
2012-11-07 09:30:00,20.67,20.81,20.61,20.75,885200.0,17.4816,17.6,17.4309,17.5493,885200.0
2012-11-07 10:00:00,20.74,20.77,20.68,20.73,808200.0,17.5408,17.5662,17.4901,17.5324,808200.0
2012-11-07 10:30:00,20.72,20.75,20.59,20.6,536800.0,17.5239,17.5493,17.414,17.4224,536800.0
2012-11-07 11:00:00,20.6,20.64,20.5,20.51,441800.0,17.4224,17.4563,17.3378,17.3463,441800.0
2012-11-07 11:30:00,20.51,20.62,20.46,20.61,513600.0,17.3463,17.4393,17.304,17.4309,513600.0
2012-11-07 12:00:00,20.62,20.68,20.61,20.62,385000.0,17.4393,17.4901,17.4309,17.4393,385000.0
2012-11-07 12:30:00,20.62,20.66,20.58,20.59,312600.0,17.4393,17.4732,17.4055,17.414,312600.0
2012-11-07 13:00:00,20.59,20.63,20.58,20.6,384200.0,17.414,17.4478,17.4055,17.4224,384200.0
2012-11-07 13:30:00,20.6,20.65,20.59,20.61,359200.0,17.4224,17.4647,17.414,17.4309,359200.0
2012-11-07 14:00:00,20.61,20.65,20.61,20.63,358600.0,17.4309,17.4647,17.4309,17.4478,358600.0
2012-11-07 14:30:00,20.63,20.63,20.58,20.63,678800.0,17.4478,17.4478,17.4055,17.4478,678800.0
2012-11-07 15:00:00,20.63,20.65,20.6,20.63,754600.0,17.4478,17.4647,17.4224,17.4478,754600.0
2012-11-07 15:30:00,20.63,20.65,20.5,20.52,1875200.0,17.4478,17.4647,17.3378,17.3548,1875200.0
2012-11-08 09:30:00,20.51,20.58,20.39,20.5,796800.0,17.3463,17.4055,17.2448,17.3378,796800.0
2012-11-08 10:00:00,20.5,20.56,20.49,20.53,654000.0,17.3378,17.3886,17.3294,17.3632,654000.0
2012-11-08 10:30:00,20.53,20.53,20.45,20.46,626400.0,17.3632,17.3632,17.2956,17.304,626400.0
2012-11-08 11:00:00,20.46,20.49,20.38,20.45,419800.0,17.304,17.3294,17.2364,17.2956,419800.0
2012-11-08 11:30:00,20.45,20.46,20.38,20.43,383400.0,17.2956,17.304,17.2364,17.2786,383400.0
2012-11-08 12:00:00,20.42,20.42,20.32,20.32,431000.0,17.2702,17.2702,17.1856,17.1856,431000.0
2012-11-08 12:30:00,20.33,20.34,20.26,20.27,373000.0,17.1941,17.2025,17.1349,17.1433,373000.0
2012-11-08 13:00:00,20.27,20.3,20.15,20.21,553600.0,17.1433,17.1687,17.0418,17.0926,553600.0
2012-11-08 13:30:00,20.21,20.38,20.19,20.38,383600.0,17.0926,17.2364,17.0757,17.2364,383600.0
2012-11-08 14:00:00,20.37,20.4,20.33,20.34,678800.0,17.2279,17.2533,17.1941,17.2025,678800.0
2012-11-08 14:30:00,20.34,20.36,20.31,20.34,353600.0,17.2025,17.2194,17.1772,17.2025,353600.0
2012-11-08 15:00:00,20.34,20.34,20.25,20.29,786800.0,17.2025,17.2025,17.1264,17.1602,786800.0
2012-11-08 15:30:00,20.29,20.31,20.18,20.18,1613600.0,17.1602,17.1772,17.0672,17.0672,1613600.0
2012-11-09 09:30:00,20.11,20.29,20.04,20.19,932000.0,17.008,17.1602,16.9488,17.0757,932000.0
2012-11-09 10:00:00,20.18,20.31,20.18,20.22,781000.0,17.0672,17.1772,17.0672,17.101,781000.0
2012-11-09 10:30:00,20.22,20.3,20.2,20.23,647200.0,17.101,17.1687,17.0841,17.1095,647200.0
2012-11-09 11:00:00,20.23,20.31,20.22,20.29,444000.0,17.1095,17.1772,17.101,17.1602,444000.0
2012-11-09 11:30:00,20.29,20.37,20.25,20.36,463800.0,17.1602,17.2279,17.1264,17.2194,463800.0
2012-11-09 12:00:00,20.36,20.46,20.36,20.46,660800.0,17.2194,17.304,17.2194,17.304,660800.0
2012-11-09 12:30:00,20.46,20.5,20.43,20.46,477000.0,17.304,17.3378,17.2786,17.304,477000.0
2012-11-09 13:00:00,20.46,20.5,20.31,20.31,688400.0,17.304,17.3378,17.1772,17.1772,688400.0
2012-11-09 13:30:00,20.31,20.36,20.28,20.35,446600.0,17.1772,17.2194,17.1518,17.211,446600.0
2012-11-09 14:00:00,20.35,20.42,20.34,20.41,626200.0,17.211,17.2702,17.2025,17.2617,626200.0
2012-11-09 14:30:00,20.42,20.46,20.34,20.36,464800.0,17.2702,17.304,17.2025,17.2194,464800.0
2012-11-09 15:00:00,20.36,20.39,20.32,20.39,637200.0,17.2194,17.2448,17.1856,17.2448,637200.0
2012-11-09 15:30:00,20.39,20.43,20.34,20.37,2109000.0,17.2448,17.2786,17.2025,17.2279,2109000.0
2012-11-12 09:30:00,20.4,20.5,20.27,20.44,910800.0,17.2533,17.3378,17.1433,17.2871,910800.0
2012-11-12 10:00:00,20.43,20.49,20.35,20.4,956200.0,17.2786,17.3294,17.211,17.2533,956200.0
2012-11-12 10:30:00,20.4,20.45,20.3,20.34,1086600.0,17.2533,17.2956,17.1687,17.2025,1086600.0
2012-11-12 11:00:00,20.34,20.43,20.33,20.43,576800.0,17.2025,17.2786,17.1941,17.2786,576800.0
2012-11-12 11:30:00,20.43,20.46,20.38,20.45,747400.0,17.2786,17.304,17.2364,17.2956,747400.0
2012-11-12 12:00:00,20.44,20.49,20.43,20.48,474200.0,17.2871,17.3294,17.2786,17.3209,474200.0
2012-11-12 12:30:00,20.48,20.58,20.48,20.58,655800.0,17.3209,17.4055,17.3209,17.4055,655800.0
2012-11-12 13:00:00,20.58,20.63,20.54,20.57,956000.0,17.4055,17.4478,17.3717,17.397,956000.0
2012-11-12 13:30:00,20.57,20.58,20.48,20.51,667200.0,17.397,17.4055,17.3209,17.3463,667200.0
2012-11-12 14:00:00,20.5,20.53,20.47,20.51,675200.0,17.3378,17.3632,17.3125,17.3463,675200.0
2012-11-12 14:30:00,20.51,20.54,20.5,20.5,649600.0,17.3463,17.3717,17.3378,17.3378,649600.0
2012-11-12 15:00:00,20.5,20.54,20.48,20.5,1122200.0,17.3378,17.3717,17.3209,17.3378,1122200.0
2012-11-12 15:30:00,20.5,20.52,20.46,20.5,1878200.0,17.3378,17.3548,17.304,17.3378,1878200.0
2012-11-13 09:30:00,20.77,20.81,20.39,20.59,2470000.0,17.5662,17.6,17.2448,17.414,2470000.0
2012-11-13 10:00:00,20.6,20.88,20.54,20.8,1892000.0,17.4224,17.6592,17.3717,17.5916,1892000.0
2012-11-13 10:30:00,20.78,20.88,20.7,20.85,1600600.0,17.5747,17.6592,17.507,17.6339,1600600.0
2012-11-13 11:00:00,20.85,20.87,20.74,20.83,1501600.0,17.6339,17.6508,17.5408,17.6169,1501600.0
2012-11-13 11:30:00,20.82,20.94,20.79,20.92,1516200.0,17.6085,17.71,17.5831,17.6931,1516200.0
2012-11-13 12:00:00,20.91,21.32,20.88,21.24,2905400.0,17.6846,18.0314,17.6592,17.9637,2905400.0
2012-11-13 12:30:00,21.24,21.33,20.99,21.09,2081200.0,17.9637,18.0398,17.7523,17.8368,2081200.0
2012-11-13 13:00:00,21.08,21.13,21.05,21.08,649200.0,17.8284,17.8707,17.803,17.8284,649200.0
2012-11-13 13:30:00,21.08,21.09,21.01,21.07,732200.0,17.8284,17.8368,17.7692,17.8199,732200.0
2012-11-13 14:00:00,21.07,21.16,21.03,21.07,1275800.0,17.8199,17.896,17.7861,17.8199,1275800.0
2012-11-13 14:30:00,21.06,21.1,21.02,21.03,836400.0,17.8115,17.8453,17.7776,17.7861,836400.0
2012-11-13 15:00:00,21.03,21.07,21.01,21.04,1301000.0,17.7861,17.8199,17.7692,17.7946,1301000.0
2012-11-13 15:30:00,21.04,21.08,20.97,21.06,5976200.0,17.7946,17.8284,17.7353,17.8115,5976200.0
2012-11-14 09:30:00,21.03,21.08,20.88,21.01,1759800.0,17.7861,17.8284,17.6592,17.7692,1759800.0
2012-11-14 10:00:00,21.0,21.07,20.98,21.0,1377600.0,17.7607,17.8199,17.7438,17.7607,1377600.0
2012-11-14 10:30:00,21.0,21.01,20.88,20.96,1709400.0,17.7607,17.7692,17.6592,17.7269,1709400.0
2012-11-14 11:00:00,20.95,21.06,20.92,21.06,929800.0,17.7184,17.8115,17.6931,17.8115,929800.0
2012-11-14 11:30:00,21.06,21.07,20.91,21.03,1292000.0,17.8115,17.8199,17.6846,17.7861,1292000.0
2012-11-14 12:00:00,21.03,21.06,21.0,21.0,596200.0,17.7861,17.8115,17.7607,17.7607,596200.0
2012-11-14 12:30:00,21.0,21.1,20.95,21.09,997400.0,17.7607,17.8453,17.7184,17.8368,997400.0
2012-11-14 13:00:00,21.09,21.1,21.03,21.05,648600.0,17.8368,17.8453,17.7861,17.803,648600.0
2012-11-14 13:30:00,21.05,21.08,21.04,21.08,838000.0,17.803,17.8284,17.7946,17.8284,838000.0
2012-11-14 14:00:00,21.08,21.11,21.05,21.09,1140400.0,17.8284,17.8538,17.803,17.8368,1140400.0
2012-11-14 14:30:00,21.08,21.17,21.07,21.16,1068600.0,17.8284,17.9045,17.8199,17.896,1068600.0
2012-11-14 15:00:00,21.15,21.15,21.0,21.03,1929800.0,17.8876,17.8876,17.7607,17.7861,1929800.0
2012-11-14 15:30:00,21.03,21.06,20.99,21.05,3210800.0,17.7861,17.8115,17.7523,17.803,3210800.0
2012-11-15 09:30:00,20.99,20.99,20.71,20.72,2822600.0,17.7523,17.7523,17.5155,17.5239,2822600.0
2012-11-15 10:00:00,20.72,20.87,20.67,20.75,1773400.0,17.5239,17.6508,17.4816,17.5493,1773400.0
2012-11-15 10:30:00,20.74,20.83,20.73,20.78,1177400.0,17.5408,17.6169,17.5324,17.5747,1177400.0
2012-11-15 11:00:00,20.78,20.87,20.77,20.85,1012600.0,17.5747,17.6508,17.5662,17.6339,1012600.0
2012-11-15 11:30:00,20.85,20.93,20.85,20.9,938200.0,17.6339,17.7015,17.6339,17.6761,938200.0
2012-11-15 12:00:00,20.9,20.92,20.86,20.9,516000.0,17.6761,17.6931,17.6423,17.6761,516000.0
2012-11-15 12:30:00,20.91,21.1,20.9,21.03,1199000.0,17.6846,17.8453,17.6761,17.7861,1199000.0
2012-11-15 13:00:00,21.02,21.08,20.96,21.08,661400.0,17.7776,17.8284,17.7269,17.8284,661400.0
2012-11-15 13:30:00,21.08,21.08,20.98,21.02,542000.0,17.8284,17.8284,17.7438,17.7776,542000.0
2012-11-15 14:00:00,21.02,21.04,20.91,20.92,783200.0,17.7776,17.7946,17.6846,17.6931,783200.0
2012-11-15 14:30:00,20.92,20.93,20.86,20.86,739200.0,17.6931,17.7015,17.6423,17.6423,739200.0
2012-11-15 15:00:00,20.86,20.92,20.85,20.89,942800.0,17.6423,17.6931,17.6339,17.6677,942800.0
2012-11-15 15:30:00,20.89,21.02,20.86,21.0,2584000.0,17.6677,17.7776,17.6423,17.7607,2584000.0
2012-11-16 09:30:00,20.93,21.07,20.8,21.05,3010800.0,17.7015,17.8199,17.5916,17.803,3010800.0
2012-11-16 10:00:00,21.05,21.18,20.99,21.14,1054200.0,17.803,17.913,17.7523,17.8791,1054200.0
2012-11-16 10:30:00,21.13,21.15,21.05,21.08,1034600.0,17.8707,17.8876,17.803,17.8284,1034600.0
2012-11-16 11:00:00,21.07,21.11,20.99,21.0,983000.0,17.8199,17.8538,17.7523,17.7607,983000.0
2012-11-16 11:30:00,21.01,21.23,21.01,21.22,880200.0,17.7692,17.9552,17.7692,17.9468,880200.0
2012-11-16 12:00:00,21.22,21.29,21.15,21.16,908200.0,17.9468,18.006,17.8876,17.896,908200.0
2012-11-16 12:30:00,21.16,21.23,21.11,21.11,400600.0,17.896,17.9552,17.8538,17.8538,400600.0
2012-11-16 13:00:00,21.13,21.15,21.08,21.11,722000.0,17.8707,17.8876,17.8284,17.8538,722000.0
2012-11-16 13:30:00,21.11,21.15,21.08,21.13,628200.0,17.8538,17.8876,17.8284,17.8707,628200.0
2012-11-16 14:00:00,21.13,21.18,21.11,21.13,908400.0,17.8707,17.913,17.8538,17.8707,908400.0
2012-11-16 14:30:00,21.13,21.24,21.1,21.22,1136800.0,17.8707,17.9637,17.8453,17.9468,1136800.0
2012-11-16 15:00:00,21.22,21.25,21.18,21.2,1112200.0,17.9468,17.9722,17.913,17.9299,1112200.0
2012-11-16 15:30:00,21.2,21.28,21.19,21.23,3021800.0,17.9299,17.9975,17.9214,17.9552,3021800.0
2012-11-19 09:30:00,21.32,21.54,21.32,21.54,2107800.0,18.0314,18.2174,18.0314,18.2174,2107800.0
2012-11-19 10:00:00,21.54,21.65,21.49,21.59,1222600.0,18.2174,18.3105,18.1751,18.2597,1222600.0
2012-11-19 10:30:00,21.59,21.72,21.58,21.71,1195800.0,18.2597,18.3697,18.2513,18.3612,1195800.0
2012-11-19 11:00:00,21.71,21.87,21.69,21.87,1413800.0,18.3612,18.4965,18.3443,18.4965,1413800.0
2012-11-19 11:30:00,21.87,21.9,21.78,21.9,863400.0,18.4965,18.5219,18.4204,18.5219,863400.0
2012-11-19 12:00:00,21.9,21.94,21.86,21.88,895400.0,18.5219,18.5557,18.4881,18.505,895400.0
2012-11-19 12:30:00,21.88,21.9,21.8,21.84,626800.0,18.505,18.5219,18.4373,18.4711,626800.0
2012-11-19 13:00:00,21.84,21.89,21.82,21.86,801000.0,18.4711,18.5134,18.4542,18.4881,801000.0
2012-11-19 13:30:00,21.87,21.93,21.86,21.92,1007800.0,18.4965,18.5473,18.4881,18.5388,1007800.0
2012-11-19 14:00:00,21.93,21.99,21.91,21.95,950000.0,18.5473,18.598,18.5304,18.5642,950000.0
2012-11-19 14:30:00,21.93,21.97,21.87,21.94,1200600.0,18.5473,18.5811,18.4965,18.5557,1200600.0
2012-11-19 15:00:00,21.94,21.96,21.9,21.93,1464400.0,18.5557,18.5726,18.5219,18.5473,1464400.0
2012-11-19 15:30:00,21.93,22.05,21.92,22.04,2909600.0,18.5473,18.6488,18.5388,18.6403,2909600.0
2012-11-20 09:30:00,22.04,22.08,21.93,22.06,824200.0,18.6403,18.6741,18.5473,18.6572,824200.0
2012-11-20 10:00:00,22.06,22.06,21.94,22.0,812000.0,18.6572,18.6572,18.5557,18.6065,812000.0
2012-11-20 10:30:00,21.99,22.0,21.8,21.8,1259400.0,18.598,18.6065,18.4373,18.4373,1259400.0
2012-11-20 11:00:00,21.8,21.94,21.75,21.89,739000.0,18.4373,18.5557,18.395,18.5134,739000.0
2012-11-20 11:30:00,21.9,21.93,21.86,21.86,710200.0,18.5219,18.5473,18.4881,18.4881,710200.0
2012-11-20 12:00:00,21.86,21.89,21.71,21.73,828400.0,18.4881,18.5134,18.3612,18.3781,828400.0
2012-11-20 12:30:00,21.73,21.78,21.67,21.68,970200.0,18.3781,18.4204,18.3274,18.3358,970200.0
2012-11-20 13:00:00,21.68,21.73,21.58,21.62,768000.0,18.3358,18.3781,18.2513,18.2851,768000.0
2012-11-20 13:30:00,21.63,21.74,21.61,21.73,563400.0,18.2935,18.3866,18.2766,18.3781,563400.0
2012-11-20 14:00:00,21.73,21.76,21.69,21.75,667600.0,18.3781,18.4035,18.3443,18.395,667600.0
2012-11-20 14:30:00,21.75,21.77,21.73,21.74,611800.0,18.395,18.4119,18.3781,18.3866,611800.0
2012-11-20 15:00:00,21.75,21.77,21.69,21.71,1023800.0,18.395,18.4119,18.3443,18.3612,1023800.0
2012-11-20 15:30:00,21.71,21.77,21.7,21.77,1345000.0,18.3612,18.4119,18.3527,18.4119,1345000.0
2012-11-21 09:30:00,21.84,21.96,21.73,21.83,719800.0,18.4711,18.5726,18.3781,18.4627,719800.0
2012-11-21 10:00:00,21.83,21.84,21.64,21.67,577800.0,18.4627,18.4711,18.302,18.3274,577800.0
2012-11-21 10:30:00,21.67,21.73,21.66,21.71,455600.0,18.3274,18.3781,18.3189,18.3612,455600.0
2012-11-21 11:00:00,21.71,21.72,21.64,21.66,511800.0,18.3612,18.3697,18.302,18.3189,511800.0
2012-11-21 11:30:00,21.66,21.67,21.61,21.64,550000.0,18.3189,18.3274,18.2766,18.302,550000.0
2012-11-21 12:00:00,21.65,21.78,21.62,21.78,830000.0,18.3105,18.4204,18.2851,18.4204,830000.0
2012-11-21 12:30:00,21.78,21.8,21.71,21.72,658200.0,18.4204,18.4373,18.3612,18.3697,658200.0
2012-11-21 13:00:00,21.72,21.74,21.68,21.72,370800.0,18.3697,18.3866,18.3358,18.3697,370800.0
2012-11-21 13:30:00,21.72,21.76,21.71,21.75,279800.0,18.3697,18.4035,18.3612,18.395,279800.0
2012-11-21 14:00:00,21.75,21.79,21.7,21.73,360400.0,18.395,18.4289,18.3527,18.3781,360400.0
2012-11-21 14:30:00,21.73,21.74,21.67,21.68,537400.0,18.3781,18.3866,18.3274,18.3358,537400.0
2012-11-21 15:00:00,21.68,21.73,21.67,21.68,522600.0,18.3358,18.3781,18.3274,18.3358,522600.0
2012-11-21 15:30:00,21.68,21.74,21.67,21.73,976200.0,18.3358,18.3866,18.3274,18.3781,976200.0
2012-11-23 09:30:00,21.88,21.91,21.61,21.77,710200.0,18.505,18.5304,18.2766,18.4119,710200.0
2012-11-23 10:00:00,21.77,21.87,21.75,21.85,486600.0,18.4119,18.4965,18.395,18.4796,486600.0
2012-11-23 10:30:00,21.86,21.86,21.75,21.78,328200.0,18.4881,18.4881,18.395,18.4204,328200.0
2012-11-23 11:00:00,21.78,21.8,21.75,21.75,340000.0,18.4204,18.4373,18.395,18.395,340000.0
2012-11-23 11:30:00,21.76,21.84,21.75,21.82,337200.0,18.4035,18.4711,18.395,18.4542,337200.0
2012-11-23 12:00:00,21.82,21.84,21.75,21.79,374600.0,18.4542,18.4711,18.395,18.4289,374600.0
2012-11-23 12:30:00,21.79,21.96,21.78,21.96,780200.0,18.4289,18.5726,18.4204,18.5726,780200.0
2012-11-26 09:30:00,21.91,21.95,21.79,21.83,784400.0,18.5304,18.5642,18.4289,18.4627,784400.0
2012-11-26 10:00:00,21.83,21.84,21.61,21.65,643400.0,18.4627,18.4711,18.2766,18.3105,643400.0
2012-11-26 10:30:00,21.65,21.71,21.6,21.6,765200.0,18.3105,18.3612,18.2682,18.2682,765200.0
2012-11-26 11:00:00,21.6,21.62,21.54,21.56,606400.0,18.2682,18.2851,18.2174,18.2343,606400.0
2012-11-26 11:30:00,21.56,21.68,21.56,21.67,402200.0,18.2343,18.3358,18.2343,18.3274,402200.0
2012-11-26 12:00:00,21.68,21.68,21.56,21.58,796600.0,18.3358,18.3358,18.2343,18.2513,796600.0
2012-11-26 12:30:00,21.58,21.64,21.53,21.6,451000.0,18.2513,18.302,18.209,18.2682,451000.0
2012-11-26 13:00:00,21.6,21.66,21.57,21.61,468200.0,18.2682,18.3189,18.2428,18.2766,468200.0
2012-11-26 13:30:00,21.62,21.66,21.57,21.57,401200.0,18.2851,18.3189,18.2428,18.2428,401200.0
2012-11-26 14:00:00,21.57,21.65,21.56,21.6,618200.0,18.2428,18.3105,18.2343,18.2682,618200.0
2012-11-26 14:30:00,21.6,21.71,21.6,21.71,760400.0,18.2682,18.3612,18.2682,18.3612,760400.0
2012-11-26 15:00:00,21.71,21.75,21.68,21.74,706800.0,18.3612,18.395,18.3358,18.3866,706800.0
2012-11-26 15:30:00,21.74,21.77,21.68,21.77,1529400.0,18.3866,18.4119,18.3358,18.4119,1529400.0
2012-11-27 09:30:00,21.71,21.8,21.67,21.72,524600.0,18.3612,18.4373,18.3274,18.3697,524600.0
2012-11-27 10:00:00,21.72,21.74,21.65,21.67,756200.0,18.3697,18.3866,18.3105,18.3274,756200.0
2012-11-27 10:30:00,21.66,21.74,21.64,21.7,643000.0,18.3189,18.3866,18.302,18.3527,643000.0
2012-11-27 11:00:00,21.7,21.73,21.64,21.67,467200.0,18.3527,18.3781,18.302,18.3274,467200.0
2012-11-27 11:30:00,21.67,21.75,21.65,21.75,553600.0,18.3274,18.395,18.3105,18.395,553600.0
2012-11-27 12:00:00,21.75,21.78,21.68,21.7,256400.0,18.395,18.4204,18.3358,18.3527,256400.0
2012-11-27 12:30:00,21.7,21.74,21.68,21.73,350000.0,18.3527,18.3866,18.3358,18.3781,350000.0
2012-11-27 13:00:00,21.73,21.75,21.68,21.7,357200.0,18.3781,18.395,18.3358,18.3527,357200.0
2012-11-27 13:30:00,21.7,21.73,21.68,21.7,363600.0,18.3527,18.3781,18.3358,18.3527,363600.0
2012-11-27 14:00:00,21.7,21.7,21.59,21.61,447000.0,18.3527,18.3527,18.2597,18.2766,447000.0
2012-11-27 14:30:00,21.61,21.64,21.56,21.59,518800.0,18.2766,18.302,18.2343,18.2597,518800.0
2012-11-27 15:00:00,21.59,21.64,21.56,21.59,877600.0,18.2597,18.302,18.2343,18.2597,877600.0
2012-11-27 15:30:00,21.59,21.61,21.52,21.54,1426400.0,18.2597,18.2766,18.2005,18.2174,1426400.0
2012-11-28 09:30:00,21.53,21.66,21.5,21.58,641600.0,18.209,18.3189,18.1836,18.2513,641600.0
2012-11-28 10:00:00,21.58,21.61,21.42,21.54,679000.0,18.2513,18.2766,18.1159,18.2174,679000.0
2012-11-28 10:30:00,21.54,21.72,21.54,21.65,866400.0,18.2174,18.3697,18.2174,18.3105,866400.0
2012-11-28 11:00:00,21.65,21.71,21.63,21.71,763000.0,18.3105,18.3612,18.2935,18.3612,763000.0
2012-11-28 11:30:00,21.71,21.71,21.61,21.65,392600.0,18.3612,18.3612,18.2766,18.3105,392600.0
2012-11-28 12:00:00,21.64,21.74,21.59,21.72,422000.0,18.302,18.3866,18.2597,18.3697,422000.0
2012-11-28 12:30:00,21.72,21.8,21.72,21.78,537600.0,18.3697,18.4373,18.3697,18.4204,537600.0
2012-11-28 13:00:00,21.78,21.83,21.78,21.8,440200.0,18.4204,18.4627,18.4204,18.4373,440200.0
2012-11-28 13:30:00,21.8,21.88,21.79,21.85,542000.0,18.4373,18.505,18.4289,18.4796,542000.0
2012-11-28 14:00:00,21.86,21.9,21.83,21.89,932400.0,18.4881,18.5219,18.4627,18.5134,932400.0
2012-11-28 14:30:00,21.88,21.89,21.84,21.86,482800.0,18.505,18.5134,18.4711,18.4881,482800.0
2012-11-28 15:00:00,21.86,22.0,21.86,22.0,1485600.0,18.4881,18.6065,18.4881,18.6065,1485600.0
2012-11-28 15:30:00,22.0,22.06,21.96,22.03,2148400.0,18.6065,18.6572,18.5726,18.6318,2148400.0
2012-11-29 09:30:00,21.91,22.08,21.73,22.06,1494600.0,18.5304,18.6741,18.3781,18.6572,1494600.0
2012-11-29 10:00:00,22.07,22.11,21.96,22.0,833800.0,18.6657,18.6995,18.5726,18.6065,833800.0
2012-11-29 10:30:00,22.0,22.0,21.91,21.95,902600.0,18.6065,18.6065,18.5304,18.5642,902600.0
2012-11-29 11:00:00,21.94,22.03,21.93,22.01,445600.0,18.5557,18.6318,18.5473,18.6149,445600.0
2012-11-29 11:30:00,22.01,22.03,21.85,21.93,828800.0,18.6149,18.6318,18.4796,18.5473,828800.0
2012-11-29 12:00:00,21.93,22.06,21.9,22.04,668400.0,18.5473,18.6572,18.5219,18.6403,668400.0
2012-11-29 12:30:00,22.04,22.05,21.99,22.04,541600.0,18.6403,18.6488,18.598,18.6403,541600.0
2012-11-29 13:00:00,22.05,22.11,22.04,22.1,379200.0,18.6488,18.6995,18.6403,18.691,379200.0
2012-11-29 13:30:00,22.11,22.15,22.08,22.11,531800.0,18.6995,18.7333,18.6741,18.6995,531800.0
2012-11-29 14:00:00,22.11,22.14,22.1,22.14,474000.0,18.6995,18.7249,18.691,18.7249,474000.0
2012-11-29 14:30:00,22.13,22.17,22.11,22.14,582800.0,18.7164,18.7502,18.6995,18.7249,582800.0
2012-11-29 15:00:00,22.14,22.14,22.02,22.04,900000.0,18.7249,18.7249,18.6234,18.6403,900000.0
2012-11-29 15:30:00,22.04,22.11,22.03,22.07,1449400.0,18.6403,18.6995,18.6318,18.6657,1449400.0
2012-11-30 09:30:00,22.02,22.12,21.97,22.11,734800.0,18.6234,18.708,18.5811,18.6995,734800.0
2012-11-30 10:00:00,22.11,22.25,22.11,22.21,879800.0,18.6995,18.8179,18.6995,18.7841,879800.0
2012-11-30 10:30:00,22.21,22.21,22.09,22.17,744200.0,18.7841,18.7841,18.6826,18.7502,744200.0
2012-11-30 11:00:00,22.17,22.2,22.14,22.18,533400.0,18.7502,18.7756,18.7249,18.7587,533400.0
2012-11-30 11:30:00,22.18,22.18,22.07,22.17,459400.0,18.7587,18.7587,18.6657,18.7502,459400.0
2012-11-30 12:00:00,22.17,22.2,22.14,22.19,351000.0,18.7502,18.7756,18.7249,18.7672,351000.0
2012-11-30 12:30:00,22.19,22.21,22.11,22.14,507600.0,18.7672,18.7841,18.6995,18.7249,507600.0
2012-11-30 13:00:00,22.14,22.23,22.14,22.22,324000.0,18.7249,18.801,18.7249,18.7925,324000.0
2012-11-30 13:30:00,22.22,22.25,22.2,22.25,351800.0,18.7925,18.8179,18.7756,18.8179,351800.0
2012-11-30 14:00:00,22.25,22.27,22.22,22.23,669200.0,18.8179,18.8348,18.7925,18.801,669200.0
2012-11-30 14:30:00,22.23,22.23,22.13,22.19,600400.0,18.801,18.801,18.7164,18.7672,600400.0
2012-11-30 15:00:00,22.19,22.23,22.16,22.21,669200.0,18.7672,18.801,18.7418,18.7841,669200.0
2012-11-30 15:30:00,22.22,22.24,22.17,22.18,2326800.0,18.7925,18.8094,18.7502,18.7587,2326800.0
2012-12-03 09:30:00,22.28,22.28,22.13,22.2,943800.0,18.8433,18.8433,18.7164,18.7756,943800.0
2012-12-03 10:00:00,22.2,22.2,22.09,22.18,648000.0,18.7756,18.7756,18.6826,18.7587,648000.0
2012-12-03 10:30:00,22.18,22.21,22.11,22.14,570600.0,18.7587,18.7841,18.6995,18.7249,570600.0
2012-12-03 11:00:00,22.13,22.17,22.11,22.15,403800.0,18.7164,18.7502,18.6995,18.7333,403800.0
2012-12-03 11:30:00,22.15,22.16,22.09,22.15,515800.0,18.7333,18.7418,18.6826,18.7333,515800.0
2012-12-03 12:00:00,22.15,22.18,22.13,22.16,397600.0,18.7333,18.7587,18.7164,18.7418,397600.0
2012-12-03 12:30:00,22.16,22.18,22.14,22.15,390600.0,18.7418,18.7587,18.7249,18.7333,390600.0
2012-12-03 13:00:00,22.15,22.16,22.09,22.1,359600.0,18.7333,18.7418,18.6826,18.691,359600.0
2012-12-03 13:30:00,22.1,22.11,22.02,22.03,459200.0,18.691,18.6995,18.6234,18.6318,459200.0
2012-12-03 14:00:00,22.03,22.07,22.02,22.06,442000.0,18.6318,18.6657,18.6234,18.6572,442000.0
2012-12-03 14:30:00,22.05,22.09,22.05,22.08,439600.0,18.6488,18.6826,18.6488,18.6741,439600.0
2012-12-03 15:00:00,22.08,22.11,22.02,22.07,971000.0,18.6741,18.6995,18.6234,18.6657,971000.0
2012-12-03 15:30:00,22.07,22.09,22.0,22.03,1274600.0,18.6657,18.6826,18.6065,18.6318,1274600.0
2012-12-04 09:30:00,22.06,22.1,21.77,21.93,1369600.0,18.6572,18.691,18.4119,18.5473,1369600.0
2012-12-04 10:00:00,21.93,21.93,21.79,21.8,780600.0,18.5473,18.5473,18.4289,18.4373,780600.0
2012-12-04 10:30:00,21.8,21.88,21.8,21.86,427400.0,18.4373,18.505,18.4373,18.4881,427400.0
2012-12-04 11:00:00,21.86,21.86,21.74,21.74,398000.0,18.4881,18.4881,18.3866,18.3866,398000.0
2012-12-04 11:30:00,21.74,21.83,21.74,21.83,418000.0,18.3866,18.4627,18.3866,18.4627,418000.0
2012-12-04 12:00:00,21.83,21.83,21.71,21.77,488000.0,18.4627,18.4627,18.3612,18.4119,488000.0
2012-12-04 12:30:00,21.77,21.8,21.72,21.72,462400.0,18.4119,18.4373,18.3697,18.3697,462400.0
2012-12-04 13:00:00,21.72,21.78,21.71,21.76,452200.0,18.3697,18.4204,18.3612,18.4035,452200.0
2012-12-04 13:30:00,21.77,21.86,21.75,21.85,372000.0,18.4119,18.4881,18.395,18.4796,372000.0
2012-12-04 14:00:00,21.85,21.86,21.77,21.77,396200.0,18.4796,18.4881,18.4119,18.4119,396200.0
2012-12-04 14:30:00,21.76,21.81,21.75,21.75,516600.0,18.4035,18.4458,18.395,18.395,516600.0
2012-12-04 15:00:00,21.75,21.82,21.75,21.8,827200.0,18.395,18.4542,18.395,18.4373,827200.0
2012-12-04 15:30:00,21.8,21.8,21.68,21.68,2323400.0,18.4373,18.4373,18.3358,18.3358,2323400.0
2012-12-05 09:30:00,21.79,21.85,21.61,21.61,884800.0,18.4289,18.4796,18.2766,18.2766,884800.0
2012-12-05 10:00:00,21.61,21.72,21.59,21.61,658000.0,18.2766,18.3697,18.2597,18.2766,658000.0
2012-12-05 10:30:00,21.61,21.61,21.43,21.54,968600.0,18.2766,18.2766,18.1244,18.2174,968600.0
2012-12-05 11:00:00,21.53,21.54,21.46,21.52,687000.0,18.209,18.2174,18.1498,18.2005,687000.0
2012-12-05 11:30:00,21.53,21.66,21.53,21.65,879600.0,18.209,18.3189,18.209,18.3105,879600.0
2012-12-05 12:00:00,21.65,21.7,21.63,21.64,485400.0,18.3105,18.3527,18.2935,18.302,485400.0
2012-12-05 12:30:00,21.63,21.73,21.63,21.71,663600.0,18.2935,18.3781,18.2935,18.3612,663600.0
2012-12-05 13:00:00,21.71,21.75,21.69,21.7,283800.0,18.3612,18.395,18.3443,18.3527,283800.0
2012-12-05 13:30:00,21.69,21.7,21.61,21.61,346400.0,18.3443,18.3527,18.2766,18.2766,346400.0
2012-12-05 14:00:00,21.61,21.68,21.61,21.66,456200.0,18.2766,18.3358,18.2766,18.3189,456200.0
2012-12-05 14:30:00,21.67,21.75,21.66,21.74,591400.0,18.3274,18.395,18.3189,18.3866,591400.0
2012-12-05 15:00:00,21.74,21.79,21.73,21.74,618800.0,18.3866,18.4289,18.3781,18.3866,618800.0
2012-12-05 15:30:00,21.73,21.75,21.64,21.67,970400.0,18.3781,18.395,18.302,18.3274,970400.0
2012-12-06 09:30:00,21.64,21.71,21.53,21.54,447600.0,18.302,18.3612,18.209,18.2174,447600.0
2012-12-06 10:00:00,21.55,21.64,21.5,21.64,553000.0,18.2259,18.302,18.1836,18.302,553000.0
2012-12-06 10:30:00,21.64,21.81,21.61,21.8,795600.0,18.302,18.4458,18.2766,18.4373,795600.0
2012-12-06 11:00:00,21.8,21.87,21.73,21.86,755800.0,18.4373,18.4965,18.3781,18.4881,755800.0
2012-12-06 11:30:00,21.86,21.91,21.81,21.83,469000.0,18.4881,18.5304,18.4458,18.4627,469000.0
2012-12-06 12:00:00,21.83,21.86,21.82,21.83,411600.0,18.4627,18.4881,18.4542,18.4627,411600.0
2012-12-06 12:30:00,21.82,21.86,21.8,21.85,295800.0,18.4542,18.4881,18.4373,18.4796,295800.0
2012-12-06 13:00:00,21.85,21.92,21.84,21.86,397200.0,18.4796,18.5388,18.4711,18.4881,397200.0
2012-12-06 13:30:00,21.86,21.88,21.81,21.84,240400.0,18.4881,18.505,18.4458,18.4711,240400.0
2012-12-06 14:00:00,21.84,21.84,21.77,21.79,284400.0,18.4711,18.4711,18.4119,18.4289,284400.0
2012-12-06 14:30:00,21.79,21.81,21.74,21.75,251200.0,18.4289,18.4458,18.3866,18.395,251200.0
2012-12-06 15:00:00,21.76,21.76,21.71,21.72,426200.0,18.4035,18.4035,18.3612,18.3697,426200.0
2012-12-06 15:30:00,21.72,21.77,21.7,21.77,619200.0,18.3697,18.4119,18.3527,18.4119,619200.0
2012-12-07 09:30:00,21.54,21.92,21.54,21.7,609800.0,18.2174,18.5388,18.2174,18.3527,609800.0
2012-12-07 10:00:00,21.7,21.79,21.69,21.73,407400.0,18.3527,18.4289,18.3443,18.3781,407400.0
2012-12-07 10:30:00,21.73,21.74,21.66,21.67,454600.0,18.3781,18.3866,18.3189,18.3274,454600.0
2012-12-07 11:00:00,21.67,21.72,21.61,21.67,366800.0,18.3274,18.3697,18.2766,18.3274,366800.0
2012-12-07 11:30:00,21.67,21.7,21.56,21.56,330800.0,18.3274,18.3527,18.2343,18.2343,330800.0
2012-12-07 12:00:00,21.56,21.71,21.55,21.71,558400.0,18.2343,18.3612,18.2259,18.3612,558400.0
2012-12-07 12:30:00,21.71,21.75,21.7,21.74,247200.0,18.3612,18.395,18.3527,18.3866,247200.0
2012-12-07 13:00:00,21.74,21.77,21.71,21.75,269600.0,18.3866,18.4119,18.3612,18.395,269600.0
2012-12-07 13:30:00,21.75,21.77,21.73,21.76,293600.0,18.395,18.4119,18.3781,18.4035,293600.0
2012-12-07 14:00:00,21.76,21.78,21.71,21.75,316800.0,18.4035,18.4204,18.3612,18.395,316800.0
2012-12-07 14:30:00,21.75,21.8,21.75,21.77,424800.0,18.395,18.4373,18.395,18.4119,424800.0
2012-12-07 15:00:00,21.77,21.79,21.71,21.74,419200.0,18.4119,18.4289,18.3612,18.3866,419200.0
2012-12-07 15:30:00,21.74,21.75,21.7,21.73,814800.0,18.3866,18.395,18.3527,18.3781,814800.0
2012-12-10 09:30:00,21.73,21.74,21.59,21.63,464600.0,18.3781,18.3866,18.2597,18.2935,464600.0
2012-12-10 10:00:00,21.63,21.71,21.61,21.7,598800.0,18.2935,18.3612,18.2766,18.3527,598800.0
2012-12-10 10:30:00,21.7,21.77,21.69,21.75,350200.0,18.3527,18.4119,18.3443,18.395,350200.0
2012-12-10 11:00:00,21.75,21.76,21.7,21.72,384600.0,18.395,18.4035,18.3527,18.3697,384600.0
2012-12-10 11:30:00,21.72,21.73,21.65,21.65,228400.0,18.3697,18.3781,18.3105,18.3105,228400.0
2012-12-10 12:00:00,21.65,21.66,21.58,21.58,378600.0,18.3105,18.3189,18.2513,18.2513,378600.0
2012-12-10 12:30:00,21.59,21.6,21.54,21.59,269200.0,18.2597,18.2682,18.2174,18.2597,269200.0
2012-12-10 13:00:00,21.58,21.63,21.57,21.63,748600.0,18.2513,18.2935,18.2428,18.2935,748600.0
2012-12-10 13:30:00,21.63,21.63,21.57,21.58,374600.0,18.2935,18.2935,18.2428,18.2513,374600.0
2012-12-10 14:00:00,21.58,21.58,21.52,21.53,336600.0,18.2513,18.2513,18.2005,18.209,336600.0
2012-12-10 14:30:00,21.52,21.54,21.47,21.53,415400.0,18.2005,18.2174,18.1582,18.209,415400.0
2012-12-10 15:00:00,21.53,21.57,21.53,21.57,499200.0,18.209,18.2428,18.209,18.2428,499200.0
2012-12-10 15:30:00,21.57,21.58,21.5,21.53,1081200.0,18.2428,18.2513,18.1836,18.209,1081200.0
2012-12-11 09:30:00,21.61,21.74,21.5,21.56,557400.0,18.2766,18.3866,18.1836,18.2343,557400.0
2012-12-11 10:00:00,21.57,21.59,21.46,21.48,505200.0,18.2428,18.2597,18.1498,18.1667,505200.0
2012-12-11 10:30:00,21.48,21.53,21.43,21.44,930600.0,18.1667,18.209,18.1244,18.1329,930600.0
2012-12-11 11:00:00,21.43,21.54,21.42,21.53,704800.0,18.1244,18.2174,18.1159,18.209,704800.0
2012-12-11 11:30:00,21.52,21.53,21.47,21.49,382800.0,18.2005,18.209,18.1582,18.1751,382800.0
2012-12-11 12:00:00,21.49,21.5,21.39,21.4,579400.0,18.1751,18.1836,18.0906,18.099,579400.0
2012-12-11 12:30:00,21.39,21.4,21.33,21.36,550200.0,18.0906,18.099,18.0398,18.0652,550200.0
2012-12-11 13:00:00,21.35,21.38,21.3,21.33,797000.0,18.0567,18.0821,18.0144,18.0398,797000.0
2012-12-11 13:30:00,21.33,21.4,21.33,21.38,334800.0,18.0398,18.099,18.0398,18.0821,334800.0
2012-12-11 14:00:00,21.38,21.4,21.36,21.37,462400.0,18.0821,18.099,18.0652,18.0736,462400.0
2012-12-11 14:30:00,21.37,21.39,21.29,21.31,532200.0,18.0736,18.0906,18.006,18.0229,532200.0
2012-12-11 15:00:00,21.31,21.32,21.23,21.28,1475800.0,18.0229,18.0314,17.9552,17.9975,1475800.0
2012-12-11 15:30:00,21.28,21.35,21.28,21.33,1676400.0,17.9975,18.0567,17.9975,18.0398,1676400.0
2012-12-12 09:30:00,21.36,21.39,21.1,21.11,1592800.0,18.0652,18.0906,17.8453,17.8538,1592800.0
2012-12-12 10:00:00,21.11,21.28,21.03,21.27,1155200.0,17.8538,17.9975,17.7861,17.9891,1155200.0
2012-12-12 10:30:00,21.28,21.29,21.21,21.29,562000.0,17.9975,18.006,17.9383,18.006,562000.0
2012-12-12 11:00:00,21.29,21.3,21.2,21.25,428800.0,18.006,18.0144,17.9299,17.9722,428800.0
2012-12-12 11:30:00,21.25,21.31,21.24,21.28,395600.0,17.9722,18.0229,17.9637,17.9975,395600.0
2012-12-12 12:00:00,21.27,21.3,21.24,21.24,304400.0,17.9891,18.0144,17.9637,17.9637,304400.0
2012-12-12 12:30:00,21.25,21.36,21.18,21.34,704200.0,17.9722,18.0652,17.913,18.0483,704200.0
2012-12-12 13:00:00,21.34,21.41,21.31,21.4,473800.0,18.0483,18.1075,18.0229,18.099,473800.0
2012-12-12 13:30:00,21.4,21.46,21.39,21.43,520000.0,18.099,18.1498,18.0906,18.1244,520000.0
2012-12-12 14:00:00,21.43,21.45,21.35,21.37,747400.0,18.1244,18.1413,18.0567,18.0736,747400.0
2012-12-12 14:30:00,21.36,21.44,21.34,21.36,740200.0,18.0652,18.1329,18.0483,18.0652,740200.0
2012-12-12 15:00:00,21.36,21.36,21.28,21.29,506800.0,18.0652,18.0652,17.9975,18.006,506800.0
2012-12-12 15:30:00,21.29,21.32,21.25,21.27,1425400.0,18.006,18.0314,17.9722,17.9891,1425400.0
2012-12-13 09:30:00,21.25,21.36,21.21,21.3,485600.0,17.9722,18.0652,17.9383,18.0144,485600.0
2012-12-13 10:00:00,21.3,21.34,21.25,21.3,381800.0,18.0144,18.0483,17.9722,18.0144,381800.0
2012-12-13 10:30:00,21.31,21.31,21.23,21.23,467000.0,18.0229,18.0229,17.9552,17.9552,467000.0
2012-12-13 11:00:00,21.23,21.23,21.13,21.18,573200.0,17.9552,17.9552,17.8707,17.913,573200.0
2012-12-13 11:30:00,21.18,21.24,21.16,21.23,789600.0,17.913,17.9637,17.896,17.9552,789600.0
2012-12-13 12:00:00,21.23,21.24,21.16,21.18,742400.0,17.9552,17.9637,17.896,17.913,742400.0
2012-12-13 12:30:00,21.18,21.21,21.16,21.2,430600.0,17.913,17.9383,17.896,17.9299,430600.0
2012-12-13 13:00:00,21.2,21.23,21.18,21.23,323200.0,17.9299,17.9552,17.913,17.9552,323200.0
2012-12-13 13:30:00,21.23,21.24,21.22,21.23,375200.0,17.9552,17.9637,17.9468,17.9552,375200.0
2012-12-13 14:00:00,21.23,21.23,21.17,21.22,719600.0,17.9552,17.9552,17.9045,17.9468,719600.0
2012-12-13 14:30:00,21.22,21.24,21.18,21.23,403600.0,17.9468,17.9637,17.913,17.9552,403600.0
2012-12-13 15:00:00,21.23,21.24,21.2,21.24,483600.0,17.9552,17.9637,17.9299,17.9637,483600.0
2012-12-13 15:30:00,21.24,21.33,21.23,21.26,1680800.0,17.9637,18.0398,17.9552,17.9806,1680800.0
2012-12-14 09:30:00,21.16,21.33,21.15,21.28,494800.0,17.896,18.0398,17.8876,17.9975,494800.0
2012-12-14 10:00:00,21.28,21.3,21.21,21.25,441200.0,17.9975,18.0144,17.9383,17.9722,441200.0
2012-12-14 10:30:00,21.25,21.28,21.23,21.27,357800.0,17.9722,17.9975,17.9552,17.9891,357800.0
2012-12-14 11:00:00,21.27,21.28,21.25,21.25,428600.0,17.9891,17.9975,17.9722,17.9722,428600.0
2012-12-14 11:30:00,21.25,21.27,21.24,21.24,397200.0,17.9722,17.9891,17.9637,17.9637,397200.0
2012-12-14 12:00:00,21.25,21.26,21.22,21.25,368400.0,17.9722,17.9806,17.9468,17.9722,368400.0
2012-12-14 12:30:00,21.25,21.28,21.24,21.26,430600.0,17.9722,17.9975,17.9637,17.9806,430600.0
2012-12-14 13:00:00,21.27,21.29,21.25,21.27,349000.0,17.9891,18.006,17.9722,17.9891,349000.0
2012-12-14 13:30:00,21.27,21.31,21.25,21.31,394000.0,17.9891,18.0229,17.9722,18.0229,394000.0
2012-12-14 14:00:00,21.31,21.34,21.3,21.32,292200.0,18.0229,18.0483,18.0144,18.0314,292200.0
2012-12-14 14:30:00,21.32,21.33,21.27,21.28,503400.0,18.0314,18.0398,17.9891,17.9975,503400.0
2012-12-14 15:00:00,21.28,21.33,21.28,21.33,958200.0,17.9975,18.0398,17.9975,18.0398,958200.0
2012-12-14 15:30:00,21.32,21.33,21.29,21.31,1546400.0,18.0314,18.0398,18.006,18.0229,1546400.0
2012-12-17 09:30:00,21.34,21.39,21.25,21.36,864200.0,18.0483,18.0906,17.9722,18.0652,864200.0
2012-12-17 10:00:00,21.35,21.38,21.31,21.36,527600.0,18.0567,18.0821,18.0229,18.0652,527600.0
2012-12-17 10:30:00,21.36,21.46,21.36,21.44,1168800.0,18.0652,18.1498,18.0652,18.1329,1168800.0
2012-12-17 11:00:00,21.44,21.59,21.43,21.57,777400.0,18.1329,18.2597,18.1244,18.2428,777400.0
2012-12-17 11:30:00,21.56,21.64,21.56,21.63,555600.0,18.2343,18.302,18.2343,18.2935,555600.0
2012-12-17 12:00:00,21.61,21.68,21.58,21.67,425800.0,18.2766,18.3358,18.2513,18.3274,425800.0
2012-12-17 12:30:00,21.67,21.68,21.64,21.64,380000.0,18.3274,18.3358,18.302,18.302,380000.0
2012-12-17 13:00:00,21.64,21.7,21.63,21.68,379600.0,18.302,18.3527,18.2935,18.3358,379600.0
2012-12-17 13:30:00,21.68,21.74,21.66,21.74,561400.0,18.3358,18.3866,18.3189,18.3866,561400.0
2012-12-17 14:00:00,21.74,21.75,21.68,21.74,576600.0,18.3866,18.395,18.3358,18.3866,576600.0
2012-12-17 14:30:00,21.73,21.75,21.71,21.75,488600.0,18.3781,18.395,18.3612,18.395,488600.0
2012-12-17 15:00:00,21.75,21.78,21.73,21.78,858400.0,18.395,18.4204,18.3781,18.4204,858400.0
2012-12-17 15:30:00,21.77,21.82,21.75,21.82,1636400.0,18.4119,18.4542,18.395,18.4542,1636400.0
2012-12-18 09:30:00,21.81,21.81,21.68,21.69,1004000.0,18.4458,18.4458,18.3358,18.3443,1004000.0
2012-12-18 10:00:00,21.7,21.8,21.69,21.78,706000.0,18.3527,18.4373,18.3443,18.4204,706000.0
2012-12-18 10:30:00,21.78,21.85,21.77,21.85,668600.0,18.4204,18.4796,18.4119,18.4796,668600.0
2012-12-18 11:00:00,21.85,21.89,21.84,21.84,625200.0,18.4796,18.5134,18.4711,18.4711,625200.0
2012-12-18 11:30:00,21.85,21.85,21.81,21.84,320800.0,18.4796,18.4796,18.4458,18.4711,320800.0
2012-12-18 12:00:00,21.83,21.85,21.8,21.81,461000.0,18.4627,18.4796,18.4373,18.4458,461000.0
2012-12-18 12:30:00,21.82,21.88,21.8,21.87,501000.0,18.4542,18.505,18.4373,18.4965,501000.0
2012-12-18 13:00:00,21.88,21.93,21.86,21.92,525200.0,18.505,18.5473,18.4881,18.5388,525200.0
2012-12-18 13:30:00,21.92,21.93,21.85,21.86,386600.0,18.5388,18.5473,18.4796,18.4881,386600.0
2012-12-18 14:00:00,21.86,21.9,21.82,21.82,399800.0,18.4881,18.5219,18.4542,18.4542,399800.0
2012-12-18 14:30:00,21.83,21.83,21.78,21.81,448600.0,18.4627,18.4627,18.4204,18.4458,448600.0
2012-12-18 15:00:00,21.81,21.82,21.75,21.75,534400.0,18.4458,18.4542,18.395,18.395,534400.0
2012-12-18 15:30:00,21.75,21.84,21.75,21.84,1941400.0,18.395,18.4711,18.395,18.4711,1941400.0
2012-12-19 09:30:00,21.82,21.91,21.68,21.69,840200.0,18.4542,18.5304,18.3358,18.3443,840200.0
2012-12-19 10:00:00,21.69,21.73,21.64,21.72,638400.0,18.3443,18.3781,18.302,18.3697,638400.0
2012-12-19 10:30:00,21.72,21.82,21.71,21.75,518000.0,18.3697,18.4542,18.3612,18.395,518000.0
2012-12-19 11:00:00,21.75,21.79,21.72,21.72,353000.0,18.395,18.4289,18.3697,18.3697,353000.0
2012-12-19 11:30:00,21.72,21.76,21.71,21.73,362200.0,18.3697,18.4035,18.3612,18.3781,362200.0
2012-12-19 12:00:00,21.73,21.75,21.68,21.71,449200.0,18.3781,18.395,18.3358,18.3612,449200.0
2012-12-19 12:30:00,21.71,21.77,21.71,21.75,268400.0,18.3612,18.4119,18.3612,18.395,268400.0
2012-12-19 13:00:00,21.75,21.75,21.7,21.74,274800.0,18.395,18.395,18.3527,18.3866,274800.0
2012-12-19 13:30:00,21.74,21.75,21.69,21.74,272800.0,18.3866,18.395,18.3443,18.3866,272800.0
2012-12-19 14:00:00,21.74,21.74,21.68,21.69,369600.0,18.3866,18.3866,18.3358,18.3443,369600.0
2012-12-19 14:30:00,21.69,21.71,21.67,21.68,524800.0,18.3443,18.3612,18.3274,18.3358,524800.0
2012-12-19 15:00:00,21.68,21.71,21.67,21.71,777600.0,18.3358,18.3612,18.3274,18.3612,777600.0
2012-12-19 15:30:00,21.71,21.73,21.63,21.63,1650200.0,18.3612,18.3781,18.2935,18.2935,1650200.0
2012-12-20 09:30:00,21.66,21.75,21.23,21.23,1269000.0,18.3189,18.395,17.9552,17.9552,1269000.0
2012-12-20 10:00:00,21.24,21.29,21.17,21.18,1417400.0,17.9637,18.006,17.9045,17.913,1417400.0
2012-12-20 10:30:00,21.18,21.18,21.11,21.15,1052200.0,17.913,17.913,17.8538,17.8876,1052200.0
2012-12-20 11:00:00,21.15,21.25,21.13,21.13,799600.0,17.8876,17.9722,17.8707,17.8707,799600.0
2012-12-20 11:30:00,21.13,21.21,21.13,21.14,797000.0,17.8707,17.9383,17.8707,17.8791,797000.0
2012-12-20 12:00:00,21.14,21.18,21.06,21.07,956800.0,17.8791,17.913,17.8115,17.8199,956800.0
2012-12-20 12:30:00,21.07,21.09,21.02,21.05,838200.0,17.8199,17.8368,17.7776,17.803,838200.0
2012-12-20 13:00:00,21.05,21.14,21.03,21.13,645600.0,17.803,17.8791,17.7861,17.8707,645600.0
2012-12-20 13:30:00,21.13,21.22,21.13,21.2,811800.0,17.8707,17.9468,17.8707,17.9299,811800.0
2012-12-20 14:00:00,21.2,21.26,21.19,21.25,683200.0,17.9299,17.9806,17.9214,17.9722,683200.0
2012-12-20 14:30:00,21.25,21.27,21.23,21.23,656800.0,17.9722,17.9891,17.9552,17.9552,656800.0
2012-12-20 15:00:00,21.23,21.24,21.16,21.17,640000.0,17.9552,17.9637,17.896,17.9045,640000.0
2012-12-20 15:30:00,21.18,21.18,21.11,21.18,2021000.0,17.913,17.913,17.8538,17.913,2021000.0
2012-12-21 09:30:00,20.97,21.09,20.92,21.04,3341800.0,17.7353,17.8368,17.6931,17.7946,3341800.0
2012-12-21 10:00:00,21.04,21.09,21.02,21.08,873200.0,17.7946,17.8368,17.7776,17.8284,873200.0
2012-12-21 10:30:00,21.07,21.1,21.06,21.08,504200.0,17.8199,17.8453,17.8115,17.8284,504200.0
2012-12-21 11:00:00,21.08,21.1,21.0,21.02,533800.0,17.8284,17.8453,17.7607,17.7776,533800.0
2012-12-21 11:30:00,21.03,21.03,20.93,21.0,640000.0,17.7861,17.7861,17.7015,17.7607,640000.0
2012-12-21 12:00:00,21.0,21.02,20.92,20.93,487000.0,17.7607,17.7776,17.6931,17.7015,487000.0
2012-12-21 12:30:00,20.94,20.96,20.89,20.94,545400.0,17.71,17.7269,17.6677,17.71,545400.0
2012-12-21 13:00:00,20.94,20.99,20.91,20.93,436400.0,17.71,17.7523,17.6846,17.7015,436400.0
2012-12-21 13:30:00,20.93,20.98,20.93,20.97,482400.0,17.7015,17.7438,17.7015,17.7353,482400.0
2012-12-21 14:00:00,20.98,21.0,20.95,20.99,597000.0,17.7438,17.7607,17.7184,17.7523,597000.0
2012-12-21 14:30:00,20.99,21.0,20.98,20.99,510600.0,17.7523,17.7607,17.7438,17.7523,510600.0
2012-12-21 15:00:00,20.99,21.03,20.98,21.01,750600.0,17.7523,17.7861,17.7438,17.7692,750600.0
2012-12-21 15:30:00,21.02,21.06,20.96,20.98,1297800.0,17.7776,17.8115,17.7269,17.7438,1297800.0
2012-12-24 09:30:00,20.88,21.2,20.88,21.18,888600.0,17.6592,17.9299,17.6592,17.913,888600.0
2012-12-24 10:00:00,21.18,21.24,21.18,21.2,424800.0,17.913,17.9637,17.913,17.9299,424800.0
2012-12-24 10:30:00,21.2,21.23,21.12,21.17,682800.0,17.9299,17.9552,17.8622,17.9045,682800.0
2012-12-24 11:00:00,21.17,21.19,21.11,21.14,575200.0,17.9045,17.9214,17.8538,17.8791,575200.0
2012-12-24 11:30:00,21.14,21.16,21.09,21.14,432600.0,17.8791,17.896,17.8368,17.8791,432600.0
2012-12-24 12:00:00,21.14,21.16,21.07,21.11,452200.0,17.8791,17.896,17.8199,17.8538,452200.0
2012-12-24 12:30:00,21.11,21.17,21.1,21.11,723000.0,17.8538,17.9045,17.8453,17.8538,723000.0
2012-12-26 09:30:00,21.1,21.1,20.95,21.02,554800.0,17.8453,17.8453,17.7184,17.7776,554800.0
2012-12-26 10:00:00,21.03,21.08,20.92,20.94,639000.0,17.7861,17.8284,17.6931,17.71,639000.0
2012-12-26 10:30:00,20.93,20.94,20.75,20.76,489000.0,17.7015,17.71,17.5493,17.5577,489000.0
2012-12-26 11:00:00,20.76,20.79,20.65,20.66,861600.0,17.5577,17.5831,17.4647,17.4732,861600.0
2012-12-26 11:30:00,20.66,20.66,20.61,20.64,853800.0,17.4732,17.4732,17.4309,17.4563,853800.0
2012-12-26 12:00:00,20.64,20.68,20.63,20.66,593200.0,17.4563,17.4901,17.4478,17.4732,593200.0
2012-12-26 12:30:00,20.66,20.66,20.6,20.61,605000.0,17.4732,17.4732,17.4224,17.4309,605000.0
2012-12-26 13:00:00,20.61,20.61,20.58,20.59,418200.0,17.4309,17.4309,17.4055,17.414,418200.0
2012-12-26 13:30:00,20.59,20.66,20.58,20.65,479400.0,17.414,17.4732,17.4055,17.4647,479400.0
2012-12-26 14:00:00,20.65,20.71,20.63,20.63,612000.0,17.4647,17.5155,17.4478,17.4478,612000.0
2012-12-26 14:30:00,20.63,20.67,20.59,20.65,683800.0,17.4478,17.4816,17.414,17.4647,683800.0
2012-12-26 15:00:00,20.65,20.67,20.63,20.65,704000.0,17.4647,17.4816,17.4478,17.4647,704000.0
2012-12-26 15:30:00,20.66,20.67,20.6,20.62,1124200.0,17.4732,17.4816,17.4224,17.4393,1124200.0
2012-12-27 09:30:00,20.61,20.75,20.61,20.65,760400.0,17.4309,17.5493,17.4309,17.4647,760400.0
2012-12-27 10:00:00,20.64,20.68,20.51,20.52,662200.0,17.4563,17.4901,17.3463,17.3548,662200.0
2012-12-27 10:30:00,20.52,20.64,20.5,20.61,372400.0,17.3548,17.4563,17.3378,17.4309,372400.0
2012-12-27 11:00:00,20.6,20.61,20.54,20.58,644600.0,17.4224,17.4309,17.3717,17.4055,644600.0
2012-12-27 11:30:00,20.58,20.62,20.55,20.57,675600.0,17.4055,17.4393,17.3801,17.397,675600.0
2012-12-27 12:00:00,20.56,20.57,20.5,20.5,315200.0,17.3886,17.397,17.3378,17.3378,315200.0
2012-12-27 12:30:00,20.5,20.55,20.49,20.55,608000.0,17.3378,17.3801,17.3294,17.3801,608000.0
2012-12-27 13:00:00,20.54,20.63,20.53,20.57,511000.0,17.3717,17.4478,17.3632,17.397,511000.0
2012-12-27 13:30:00,20.57,20.6,20.57,20.59,628800.0,17.397,17.4224,17.397,17.414,628800.0
2012-12-27 14:00:00,20.59,20.61,20.58,20.6,725600.0,17.414,17.4309,17.4055,17.4224,725600.0
2012-12-27 14:30:00,20.6,20.71,20.56,20.7,1203400.0,17.4224,17.5155,17.3886,17.507,1203400.0
2012-12-27 15:00:00,20.71,20.79,20.68,20.74,894400.0,17.5155,17.5831,17.4901,17.5408,894400.0
2012-12-27 15:30:00,20.74,20.82,20.73,20.76,1493600.0,17.5408,17.6085,17.5324,17.5577,1493600.0
2012-12-28 09:30:00,20.7,20.81,20.65,20.8,635000.0,17.507,17.6,17.4647,17.5916,635000.0
2012-12-28 10:00:00,20.79,20.86,20.77,20.78,666800.0,17.5831,17.6423,17.5662,17.5747,666800.0
2012-12-28 10:30:00,20.78,20.92,20.75,20.82,728400.0,17.5747,17.6931,17.5493,17.6085,728400.0
2012-12-28 11:00:00,20.82,20.86,20.76,20.76,362600.0,17.6085,17.6423,17.5577,17.5577,362600.0
2012-12-28 11:30:00,20.76,20.8,20.75,20.79,291000.0,17.5577,17.5916,17.5493,17.5831,291000.0
2012-12-28 12:00:00,20.79,20.83,20.79,20.82,340200.0,17.5831,17.6169,17.5831,17.6085,340200.0
2012-12-28 12:30:00,20.82,20.86,20.76,20.86,552000.0,17.6085,17.6423,17.5577,17.6423,552000.0
2012-12-28 13:00:00,20.85,21.03,20.85,21.02,602000.0,17.6339,17.7861,17.6339,17.7776,602000.0
2012-12-28 13:30:00,21.02,21.04,20.93,20.93,433400.0,17.7776,17.7946,17.7015,17.7015,433400.0
2012-12-28 14:00:00,20.94,20.97,20.89,20.93,488400.0,17.71,17.7353,17.6677,17.7015,488400.0
2012-12-28 14:30:00,20.93,20.95,20.89,20.9,475000.0,17.7015,17.7184,17.6677,17.6761,475000.0
2012-12-28 15:00:00,20.91,20.96,20.89,20.92,607400.0,17.6846,17.7269,17.6677,17.6931,607400.0
2012-12-28 15:30:00,20.92,20.95,20.8,20.82,1352800.0,17.6931,17.7184,17.5916,17.6085,1352800.0
2012-12-31 09:30:00,20.75,20.99,20.72,20.99,813600.0,17.5493,17.7523,17.5239,17.7523,813600.0
2012-12-31 10:00:00,20.98,21.04,20.93,20.93,536800.0,17.7438,17.7946,17.7015,17.7015,536800.0
2012-12-31 10:30:00,20.93,20.96,20.81,20.84,571400.0,17.7015,17.7269,17.6,17.6254,571400.0
2012-12-31 11:00:00,20.84,20.92,20.8,20.84,628000.0,17.6254,17.6931,17.5916,17.6254,628000.0
2012-12-31 11:30:00,20.83,20.86,20.81,20.85,289000.0,17.6169,17.6423,17.6,17.6339,289000.0
2012-12-31 12:00:00,20.85,20.92,20.84,20.91,353000.0,17.6339,17.6931,17.6254,17.6846,353000.0
2012-12-31 12:30:00,20.91,21.05,20.9,21.02,847000.0,17.6846,17.803,17.6761,17.7776,847000.0
2012-12-31 13:00:00,21.03,21.06,20.95,21.03,719200.0,17.7861,17.8115,17.7184,17.7861,719200.0
2012-12-31 13:30:00,21.03,21.09,20.95,21.0,661600.0,17.7861,17.8368,17.7184,17.7607,661600.0
2012-12-31 14:00:00,21.0,21.07,20.98,21.06,506400.0,17.7607,17.8199,17.7438,17.8115,506400.0
2012-12-31 14:30:00,21.07,21.21,21.07,21.2,584000.0,17.8199,17.9383,17.8199,17.9299,584000.0
2012-12-31 15:00:00,21.2,21.23,21.1,21.11,659400.0,17.9299,17.9552,17.8453,17.8538,659400.0
2012-12-31 15:30:00,21.11,21.26,21.1,21.23,1875400.0,17.8538,17.9806,17.8453,17.9552,1875400.0
2013-01-02 09:30:00,21.53,21.55,21.18,21.24,1183400.0,18.209,18.2259,17.913,17.9637,1183400.0
2013-01-02 10:00:00,21.24,21.41,21.21,21.37,1165400.0,17.9637,18.1075,17.9383,18.0736,1165400.0
2013-01-02 10:30:00,21.36,21.41,21.29,21.31,1169800.0,18.0652,18.1075,18.006,18.0229,1169800.0
2013-01-02 11:00:00,21.31,21.37,21.23,21.36,1122800.0,18.0229,18.0736,17.9552,18.0652,1122800.0
2013-01-02 11:30:00,21.36,21.39,21.32,21.36,864000.0,18.0652,18.0906,18.0314,18.0652,864000.0
2013-01-02 12:00:00,21.36,21.43,21.33,21.35,704200.0,18.0652,18.1244,18.0398,18.0567,704200.0
2013-01-02 12:30:00,21.35,21.37,21.3,21.31,797000.0,18.0567,18.0736,18.0144,18.0229,797000.0
2013-01-02 13:00:00,21.31,21.36,21.29,21.3,828000.0,18.0229,18.0652,18.006,18.0144,828000.0
2013-01-02 13:30:00,21.3,21.43,21.27,21.42,1009000.0,18.0144,18.1244,17.9891,18.1159,1009000.0
2013-01-02 14:00:00,21.42,21.43,21.35,21.42,763000.0,18.1159,18.1244,18.0567,18.1159,763000.0
2013-01-02 14:30:00,21.42,21.46,21.39,21.42,741400.0,18.1159,18.1498,18.0906,18.1159,741400.0
2013-01-02 15:00:00,21.42,21.5,21.42,21.48,1130000.0,18.1159,18.1836,18.1159,18.1667,1130000.0
2013-01-02 15:30:00,21.48,21.58,21.47,21.58,2380000.0,18.1667,18.2513,18.1582,18.2513,2380000.0
2013-01-03 09:30:00,22.18,22.4,22.06,22.25,3069400.0,18.7587,18.9448,18.6572,18.8179,3069400.0
2013-01-03 10:00:00,22.25,22.47,22.24,22.36,1598200.0,18.8179,19.004,18.8094,18.9109,1598200.0
2013-01-03 10:30:00,22.36,22.44,22.29,22.32,1153200.0,18.9109,18.9786,18.8517,18.8771,1153200.0
2013-01-03 11:00:00,22.33,22.37,22.29,22.34,823200.0,18.8856,18.9194,18.8517,18.894,823200.0
2013-01-03 11:30:00,22.34,22.39,22.33,22.33,709200.0,18.894,18.9363,18.8856,18.8856,709200.0
2013-01-03 12:00:00,22.34,22.36,22.31,22.35,645200.0,18.894,18.9109,18.8687,18.9025,645200.0
2013-01-03 12:30:00,22.35,22.36,22.29,22.29,692600.0,18.9025,18.9109,18.8517,18.8517,692600.0
2013-01-03 13:00:00,22.29,22.32,22.29,22.3,698200.0,18.8517,18.8771,18.8517,18.8602,698200.0
2013-01-03 13:30:00,22.3,22.38,22.3,22.32,431200.0,18.8602,18.9279,18.8602,18.8771,431200.0
2013-01-03 14:00:00,22.32,22.33,22.25,22.28,1168400.0,18.8771,18.8856,18.8179,18.8433,1168400.0
2013-01-03 14:30:00,22.28,22.32,22.27,22.31,548200.0,18.8433,18.8771,18.8348,18.8687,548200.0
2013-01-03 15:00:00,22.3,22.32,22.24,22.24,1039800.0,18.8602,18.8771,18.8094,18.8094,1039800.0
2013-01-03 15:30:00,22.25,22.3,22.24,22.3,2232200.0,18.8179,18.8602,18.8094,18.8602,2232200.0
2013-01-04 09:30:00,22.3,22.45,22.22,22.45,968000.0,18.8602,18.9871,18.7925,18.9871,968000.0
2013-01-04 10:00:00,22.45,22.48,22.29,22.32,870000.0,18.9871,19.0124,18.8517,18.8771,870000.0
2013-01-04 10:30:00,22.32,22.33,22.24,22.26,1159400.0,18.8771,18.8856,18.8094,18.8264,1159400.0
2013-01-04 11:00:00,22.27,22.37,22.26,22.32,547000.0,18.8348,18.9194,18.8264,18.8771,547000.0
2013-01-04 11:30:00,22.32,22.33,22.26,22.29,553200.0,18.8771,18.8856,18.8264,18.8517,553200.0
2013-01-04 12:00:00,22.29,22.3,22.24,22.29,931800.0,18.8517,18.8602,18.8094,18.8517,931800.0
2013-01-04 12:30:00,22.29,22.32,22.2,22.22,428200.0,18.8517,18.8771,18.7756,18.7925,428200.0
2013-01-04 13:00:00,22.22,22.29,22.2,22.29,506200.0,18.7925,18.8517,18.7756,18.8517,506200.0
2013-01-04 13:30:00,22.29,22.33,22.28,22.29,331800.0,18.8517,18.8856,18.8433,18.8517,331800.0
2013-01-04 14:00:00,22.29,22.31,22.24,22.24,770200.0,18.8517,18.8687,18.8094,18.8094,770200.0
2013-01-04 14:30:00,22.25,22.33,22.24,22.3,918000.0,18.8179,18.8856,18.8094,18.8602,918000.0
2013-01-04 15:00:00,22.29,22.31,22.27,22.3,1330200.0,18.8517,18.8687,18.8348,18.8602,1330200.0
2013-01-04 15:30:00,22.3,22.31,22.27,22.28,1201400.0,18.8602,18.8687,18.8348,18.8433,1201400.0
2013-01-07 09:30:00,22.23,22.33,22.1,22.18,1114000.0,18.801,18.8856,18.691,18.7587,1114000.0
2013-01-07 10:00:00,22.19,22.33,22.18,22.27,637400.0,18.7672,18.8856,18.7587,18.8348,637400.0
2013-01-07 10:30:00,22.27,22.27,22.14,22.2,430200.0,18.8348,18.8348,18.7249,18.7756,430200.0
2013-01-07 11:00:00,22.2,22.24,22.18,22.18,517000.0,18.7756,18.8094,18.7587,18.7587,517000.0
2013-01-07 11:30:00,22.18,22.2,22.07,22.09,423000.0,18.7587,18.7756,18.6657,18.6826,423000.0
2013-01-07 12:00:00,22.09,22.18,22.04,22.17,440200.0,18.6826,18.7587,18.6403,18.7502,440200.0
2013-01-07 12:30:00,22.16,22.18,22.07,22.08,389200.0,18.7418,18.7587,18.6657,18.6741,389200.0
2013-01-07 13:00:00,22.08,22.17,22.07,22.16,360400.0,18.6741,18.7502,18.6657,18.7418,360400.0
2013-01-07 13:30:00,22.16,22.21,22.16,22.18,392800.0,18.7418,18.7841,18.7418,18.7587,392800.0
2013-01-07 14:00:00,22.18,22.21,22.18,22.2,342600.0,18.7587,18.7841,18.7587,18.7756,342600.0
2013-01-07 14:30:00,22.2,22.28,22.2,22.25,573400.0,18.7756,18.8433,18.7756,18.8179,573400.0
2013-01-07 15:00:00,22.25,22.28,22.18,22.19,996800.0,18.8179,18.8433,18.7587,18.7672,996800.0
2013-01-07 15:30:00,22.2,22.2,22.11,22.14,2063600.0,18.7756,18.7756,18.6995,18.7249,2063600.0
2013-01-08 09:30:00,22.05,22.24,22.02,22.1,593600.0,18.6488,18.8094,18.6234,18.691,593600.0
2013-01-08 10:00:00,22.11,22.17,22.06,22.16,381400.0,18.6995,18.7502,18.6572,18.7418,381400.0
2013-01-08 10:30:00,22.16,22.18,22.05,22.05,381000.0,18.7418,18.7587,18.6488,18.6488,381000.0
2013-01-08 11:00:00,22.05,22.07,21.96,21.97,611400.0,18.6488,18.6657,18.5726,18.5811,611400.0
2013-01-08 11:30:00,21.97,21.98,21.91,21.93,709800.0,18.5811,18.5896,18.5304,18.5473,709800.0
2013-01-08 12:00:00,21.93,21.99,21.92,21.93,475000.0,18.5473,18.598,18.5388,18.5473,475000.0
2013-01-08 12:30:00,21.92,21.93,21.82,21.84,555800.0,18.5388,18.5473,18.4542,18.4711,555800.0
2013-01-08 13:00:00,21.84,21.87,21.83,21.84,490800.0,18.4711,18.4965,18.4627,18.4711,490800.0
2013-01-08 13:30:00,21.84,21.86,21.83,21.86,542600.0,18.4711,18.4881,18.4627,18.4881,542600.0
2013-01-08 14:00:00,21.86,21.87,21.78,21.79,659600.0,18.4881,18.4965,18.4204,18.4289,659600.0
2013-01-08 14:30:00,21.79,21.81,21.77,21.79,650200.0,18.4289,18.4458,18.4119,18.4289,650200.0
2013-01-08 15:00:00,21.79,21.81,21.77,21.78,1030600.0,18.4289,18.4458,18.4119,18.4204,1030600.0
2013-01-08 15:30:00,21.78,21.86,21.75,21.75,2499800.0,18.4204,18.4881,18.395,18.395,2499800.0
2013-01-09 09:30:00,21.75,21.98,21.7,21.85,885800.0,18.395,18.5896,18.3527,18.4796,885800.0
2013-01-09 10:00:00,21.85,21.96,21.81,21.95,398600.0,18.4796,18.5726,18.4458,18.5642,398600.0
2013-01-09 10:30:00,21.95,21.96,21.83,21.83,346800.0,18.5642,18.5726,18.4627,18.4627,346800.0
2013-01-09 11:00:00,21.83,21.93,21.82,21.84,358200.0,18.4627,18.5473,18.4542,18.4711,358200.0
2013-01-09 11:30:00,21.83,21.89,21.82,21.83,249000.0,18.4627,18.5134,18.4542,18.4627,249000.0
2013-01-09 12:00:00,21.84,21.86,21.82,21.83,230200.0,18.4711,18.4881,18.4542,18.4627,230200.0
2013-01-09 12:30:00,21.83,21.84,21.79,21.84,245200.0,18.4627,18.4711,18.4289,18.4711,245200.0
2013-01-09 13:00:00,21.84,21.9,21.82,21.9,316200.0,18.4711,18.5219,18.4542,18.5219,316200.0
2013-01-09 13:30:00,21.89,21.9,21.86,21.89,240400.0,18.5134,18.5219,18.4881,18.5134,240400.0
2013-01-09 14:00:00,21.89,21.9,21.83,21.84,313800.0,18.5134,18.5219,18.4627,18.4711,313800.0
2013-01-09 14:30:00,21.84,21.86,21.82,21.86,349000.0,18.4711,18.4881,18.4542,18.4881,349000.0
2013-01-09 15:00:00,21.86,21.86,21.83,21.84,558400.0,18.4881,18.4881,18.4627,18.4711,558400.0
2013-01-09 15:30:00,21.84,21.85,21.8,21.83,830000.0,18.4711,18.4796,18.4373,18.4627,830000.0
2013-01-10 09:30:00,21.87,21.91,21.66,21.72,463200.0,18.4965,18.5304,18.3189,18.3697,463200.0
2013-01-10 10:00:00,21.72,21.83,21.72,21.8,595400.0,18.3697,18.4627,18.3697,18.4373,595400.0
2013-01-10 10:30:00,21.8,21.82,21.73,21.75,497200.0,18.4373,18.4542,18.3781,18.395,497200.0
2013-01-10 11:00:00,21.75,21.79,21.73,21.75,464200.0,18.395,18.4289,18.3781,18.395,464200.0
2013-01-10 11:30:00,21.75,21.77,21.7,21.72,252800.0,18.395,18.4119,18.3527,18.3697,252800.0
2013-01-10 12:00:00,21.72,21.8,21.7,21.8,215000.0,18.3697,18.4373,18.3527,18.4373,215000.0
2013-01-10 12:30:00,21.8,21.86,21.79,21.85,288400.0,18.4373,18.4881,18.4289,18.4796,288400.0
2013-01-10 13:00:00,21.86,21.86,21.8,21.8,266000.0,18.4881,18.4881,18.4373,18.4373,266000.0
2013-01-10 13:30:00,21.8,21.82,21.79,21.81,284000.0,18.4373,18.4542,18.4289,18.4458,284000.0
2013-01-10 14:00:00,21.8,21.81,21.77,21.77,346600.0,18.4373,18.4458,18.4119,18.4119,346600.0
2013-01-10 14:30:00,21.78,21.89,21.78,21.86,409400.0,18.4204,18.5134,18.4204,18.4881,409400.0
2013-01-10 15:00:00,21.86,21.89,21.83,21.85,416200.0,18.4881,18.5134,18.4627,18.4796,416200.0
2013-01-10 15:30:00,21.85,21.86,21.83,21.86,813000.0,18.4796,18.4881,18.4627,18.4881,813000.0
2013-01-11 09:30:00,21.86,21.97,21.81,21.86,369000.0,18.4881,18.5811,18.4458,18.4881,369000.0
2013-01-11 10:00:00,21.86,21.93,21.83,21.87,472800.0,18.4881,18.5473,18.4627,18.4965,472800.0
2013-01-11 10:30:00,21.88,21.99,21.88,21.96,380600.0,18.505,18.598,18.505,18.5726,380600.0
2013-01-11 11:00:00,21.96,21.98,21.86,21.86,420200.0,18.5726,18.5896,18.4881,18.4881,420200.0
2013-01-11 11:30:00,21.86,22.02,21.86,22.01,642600.0,18.4881,18.6234,18.4881,18.6149,642600.0
2013-01-11 12:00:00,22.01,22.02,21.92,21.93,578800.0,18.6149,18.6234,18.5388,18.5473,578800.0
2013-01-11 12:30:00,21.93,22.03,21.93,22.01,602200.0,18.5473,18.6318,18.5473,18.6149,602200.0
2013-01-11 13:00:00,22.01,22.02,21.98,22.0,456600.0,18.6149,18.6234,18.5896,18.6065,456600.0
2013-01-11 13:30:00,21.99,22.02,21.95,21.96,369200.0,18.598,18.6234,18.5642,18.5726,369200.0
2013-01-11 14:00:00,21.95,22.02,21.94,22.0,524600.0,18.5642,18.6234,18.5557,18.6065,524600.0
2013-01-11 14:30:00,22.0,22.02,21.99,22.0,379600.0,18.6065,18.6234,18.598,18.6065,379600.0
2013-01-11 15:00:00,22.0,22.0,21.95,21.98,388000.0,18.6065,18.6065,18.5642,18.5896,388000.0
2013-01-11 15:30:00,21.98,21.99,21.95,21.98,1027800.0,18.5896,18.598,18.5642,18.5896,1027800.0
2013-01-14 09:30:00,21.92,22.02,21.88,21.89,521400.0,18.5388,18.6234,18.505,18.5134,521400.0
2013-01-14 10:00:00,21.88,21.95,21.77,21.78,298400.0,18.505,18.5642,18.4119,18.4204,298400.0
2013-01-14 10:30:00,21.79,21.94,21.78,21.91,235800.0,18.4289,18.5557,18.4204,18.5304,235800.0
2013-01-14 11:00:00,21.91,21.93,21.88,21.93,339200.0,18.5304,18.5473,18.505,18.5473,339200.0
2013-01-14 11:30:00,21.93,21.95,21.88,21.95,233200.0,18.5473,18.5642,18.505,18.5642,233200.0
2013-01-14 12:00:00,21.95,21.97,21.88,21.89,156800.0,18.5642,18.5811,18.505,18.5134,156800.0
2013-01-14 12:30:00,21.89,21.95,21.88,21.95,425400.0,18.5134,18.5642,18.505,18.5642,425400.0
2013-01-14 13:00:00,21.94,21.97,21.92,21.96,158800.0,18.5557,18.5811,18.5388,18.5726,158800.0
2013-01-14 13:30:00,21.97,21.97,21.9,21.92,192600.0,18.5811,18.5811,18.5219,18.5388,192600.0
2013-01-14 14:00:00,21.91,21.92,21.89,21.91,283000.0,18.5304,18.5388,18.5134,18.5304,283000.0
2013-01-14 14:30:00,21.91,21.97,21.91,21.96,419400.0,18.5304,18.5811,18.5304,18.5726,419400.0
2013-01-14 15:00:00,21.96,21.99,21.95,21.96,472600.0,18.5726,18.598,18.5642,18.5726,472600.0
2013-01-14 15:30:00,21.96,21.97,21.87,21.97,1095800.0,18.5726,18.5811,18.4965,18.5811,1095800.0
2013-01-15 09:30:00,21.93,22.16,21.84,22.13,955200.0,18.5473,18.7418,18.4711,18.7164,955200.0
2013-01-15 10:00:00,22.13,22.21,22.07,22.1,715600.0,18.7164,18.7841,18.6657,18.691,715600.0
2013-01-15 10:30:00,22.1,22.13,22.08,22.11,394600.0,18.691,18.7164,18.6741,18.6995,394600.0
2013-01-15 11:00:00,22.11,22.12,22.07,22.09,499600.0,18.6995,18.708,18.6657,18.6826,499600.0
2013-01-15 11:30:00,22.09,22.13,22.09,22.11,359200.0,18.6826,18.7164,18.6826,18.6995,359200.0
2013-01-15 12:00:00,22.1,22.15,22.1,22.13,318600.0,18.691,18.7333,18.691,18.7164,318600.0
2013-01-15 12:30:00,22.13,22.2,22.13,22.17,310200.0,18.7164,18.7756,18.7164,18.7502,310200.0
2013-01-15 13:00:00,22.17,22.21,22.16,22.17,336400.0,18.7502,18.7841,18.7418,18.7502,336400.0
2013-01-15 13:30:00,22.17,22.21,22.16,22.17,332600.0,18.7502,18.7841,18.7418,18.7502,332600.0
2013-01-15 14:00:00,22.17,22.17,22.12,22.12,321200.0,18.7502,18.7502,18.708,18.708,321200.0
2013-01-15 14:30:00,22.12,22.23,22.12,22.19,395400.0,18.708,18.801,18.708,18.7672,395400.0
2013-01-15 15:00:00,22.2,22.24,22.17,22.17,429200.0,18.7756,18.8094,18.7502,18.7502,429200.0
2013-01-15 15:30:00,22.18,22.22,22.17,22.18,792600.0,18.7587,18.7925,18.7502,18.7587,792600.0
2013-01-16 09:30:00,22.16,22.16,21.99,22.05,475400.0,18.7418,18.7418,18.598,18.6488,475400.0
2013-01-16 10:00:00,22.04,22.08,21.96,22.07,454000.0,18.6403,18.6741,18.5726,18.6657,454000.0
2013-01-16 10:30:00,22.07,22.14,22.05,22.05,320200.0,18.6657,18.7249,18.6488,18.6488,320200.0
2013-01-16 11:00:00,22.05,22.1,22.01,22.1,219400.0,18.6488,18.691,18.6149,18.691,219400.0
2013-01-16 11:30:00,22.1,22.17,22.1,22.13,178200.0,18.691,18.7502,18.691,18.7164,178200.0
2013-01-16 12:00:00,22.13,22.14,22.07,22.1,209600.0,18.7164,18.7249,18.6657,18.691,209600.0
2013-01-16 12:30:00,22.1,22.11,22.09,22.11,166200.0,18.691,18.6995,18.6826,18.6995,166200.0
2013-01-16 13:00:00,22.11,22.17,22.08,22.16,235000.0,18.6995,18.7502,18.6741,18.7418,235000.0
2013-01-16 13:30:00,22.16,22.18,22.15,22.18,161400.0,18.7418,18.7587,18.7333,18.7587,161400.0
2013-01-16 14:00:00,22.18,22.2,22.16,22.16,241000.0,18.7587,18.7756,18.7418,18.7418,241000.0
2013-01-16 14:30:00,22.17,22.22,22.17,22.21,406000.0,18.7502,18.7925,18.7502,18.7841,406000.0
2013-01-16 15:00:00,22.21,22.21,22.14,22.15,314600.0,18.7841,18.7841,18.7249,18.7333,314600.0
2013-01-16 15:30:00,22.15,22.16,22.13,22.16,892000.0,18.7333,18.7418,18.7164,18.7418,892000.0
2013-01-17 09:30:00,22.18,22.21,22.13,22.15,436400.0,18.7587,18.7841,18.7164,18.7333,436400.0
2013-01-17 10:00:00,22.15,22.31,22.11,22.2,529400.0,18.7333,18.8687,18.6995,18.7756,529400.0
2013-01-17 10:30:00,22.2,22.22,22.11,22.15,257600.0,18.7756,18.7925,18.6995,18.7333,257600.0
2013-01-17 11:00:00,22.15,22.25,22.15,22.25,402200.0,18.7333,18.8179,18.7333,18.8179,402200.0
2013-01-17 11:30:00,22.25,22.29,22.21,22.22,485600.0,18.8179,18.8517,18.7841,18.7925,485600.0
2013-01-17 12:00:00,22.23,22.31,22.21,22.31,375000.0,18.801,18.8687,18.7841,18.8687,375000.0
2013-01-17 12:30:00,22.3,22.32,22.25,22.26,448000.0,18.8602,18.8771,18.8179,18.8264,448000.0
2013-01-17 13:00:00,22.26,22.28,22.25,22.26,276400.0,18.8264,18.8433,18.8179,18.8264,276400.0
2013-01-17 13:30:00,22.26,22.33,22.26,22.29,427200.0,18.8264,18.8856,18.8264,18.8517,427200.0
2013-01-17 14:00:00,22.29,22.36,22.28,22.35,470800.0,18.8517,18.9109,18.8433,18.9025,470800.0
2013-01-17 14:30:00,22.36,22.39,22.35,22.38,379600.0,18.9109,18.9363,18.9025,18.9279,379600.0
2013-01-17 15:00:00,22.38,22.39,22.32,22.36,398200.0,18.9279,18.9363,18.8771,18.9109,398200.0
2013-01-17 15:30:00,22.36,22.36,22.3,22.31,837000.0,18.9109,18.9109,18.8602,18.8687,837000.0
2013-01-18 09:30:00,22.36,22.42,22.28,22.31,1713600.0,18.9109,18.9617,18.8433,18.8687,1713600.0
2013-01-18 10:00:00,22.31,22.35,22.25,22.26,425800.0,18.8687,18.9025,18.8179,18.8264,425800.0
2013-01-18 10:30:00,22.25,22.25,22.18,22.2,286200.0,18.8179,18.8179,18.7587,18.7756,286200.0
2013-01-18 11:00:00,22.2,22.25,22.18,22.23,390600.0,18.7756,18.8179,18.7587,18.801,390600.0
2013-01-18 11:30:00,22.23,22.24,22.17,22.17,318400.0,18.801,18.8094,18.7502,18.7502,318400.0
2013-01-18 12:00:00,22.17,22.17,22.15,22.16,252000.0,18.7502,18.7502,18.7333,18.7418,252000.0
2013-01-18 12:30:00,22.16,22.27,22.15,22.25,318200.0,18.7418,18.8348,18.7333,18.8179,318200.0
2013-01-18 13:00:00,22.25,22.27,22.22,22.22,310800.0,18.8179,18.8348,18.7925,18.7925,310800.0
2013-01-18 13:30:00,22.22,22.26,22.21,22.22,496600.0,18.7925,18.8264,18.7841,18.7925,496600.0
2013-01-18 14:00:00,22.22,22.33,22.21,22.33,524000.0,18.7925,18.8856,18.7841,18.8856,524000.0
2013-01-18 14:30:00,22.33,22.34,22.32,22.33,308600.0,18.8856,18.894,18.8771,18.8856,308600.0
2013-01-18 15:00:00,22.33,22.35,22.3,22.31,539200.0,18.8856,18.9025,18.8602,18.8687,539200.0
2013-01-18 15:30:00,22.31,22.38,22.3,22.37,850200.0,18.8687,18.9279,18.8602,18.9194,850200.0
2013-01-22 09:30:00,22.32,22.45,22.26,22.41,709600.0,18.8771,18.9871,18.8264,18.9532,709600.0
2013-01-22 10:00:00,22.41,22.43,22.37,22.43,570400.0,18.9532,18.9701,18.9194,18.9701,570400.0
2013-01-22 10:30:00,22.43,22.45,22.38,22.42,694200.0,18.9701,18.9871,18.9279,18.9617,694200.0
2013-01-22 11:00:00,22.41,22.47,22.41,22.44,566800.0,18.9532,19.004,18.9532,18.9786,566800.0
2013-01-22 11:30:00,22.43,22.45,22.39,22.41,610000.0,18.9701,18.9871,18.9363,18.9532,610000.0
2013-01-22 12:00:00,22.41,22.47,22.4,22.45,366800.0,18.9532,19.004,18.9448,18.9871,366800.0
2013-01-22 12:30:00,22.44,22.46,22.42,22.43,415000.0,18.9786,18.9955,18.9617,18.9701,415000.0
2013-01-22 13:00:00,22.43,22.47,22.43,22.43,382800.0,18.9701,19.004,18.9701,18.9701,382800.0
2013-01-22 13:30:00,22.44,22.45,22.38,22.38,403600.0,18.9786,18.9871,18.9279,18.9279,403600.0
2013-01-22 14:00:00,22.38,22.47,22.36,22.47,387800.0,18.9279,19.004,18.9109,19.004,387800.0
2013-01-22 14:30:00,22.47,22.48,22.4,22.41,513200.0,19.004,19.0124,18.9448,18.9532,513200.0
2013-01-22 15:00:00,22.4,22.41,22.31,22.33,778200.0,18.9448,18.9532,18.8687,18.8856,778200.0
2013-01-22 15:30:00,22.33,22.36,22.3,22.34,1517400.0,18.8856,18.9109,18.8602,18.894,1517400.0
2013-01-23 09:30:00,22.28,22.34,22.2,22.22,547000.0,18.8433,18.894,18.7756,18.7925,547000.0
2013-01-23 10:00:00,22.22,22.22,22.16,22.16,690000.0,18.7925,18.7925,18.7418,18.7418,690000.0
2013-01-23 10:30:00,22.16,22.16,22.11,22.14,563800.0,18.7418,18.7418,18.6995,18.7249,563800.0
2013-01-23 11:00:00,22.14,22.16,22.13,22.13,391000.0,18.7249,18.7418,18.7164,18.7164,391000.0
2013-01-23 11:30:00,22.12,22.16,22.12,22.12,374000.0,18.708,18.7418,18.708,18.708,374000.0
2013-01-23 12:00:00,22.13,22.16,22.11,22.14,486200.0,18.7164,18.7418,18.6995,18.7249,486200.0
2013-01-23 12:30:00,22.14,22.15,22.13,22.14,166600.0,18.7249,18.7333,18.7164,18.7249,166600.0
2013-01-23 13:00:00,22.15,22.19,22.14,22.17,416400.0,18.7333,18.7672,18.7249,18.7502,416400.0
2013-01-23 13:30:00,22.17,22.18,22.16,22.17,354200.0,18.7502,18.7587,18.7418,18.7502,354200.0
2013-01-23 14:00:00,22.17,22.18,22.14,22.15,318400.0,18.7502,18.7587,18.7249,18.7333,318400.0
2013-01-23 14:30:00,22.15,22.17,22.15,22.16,276600.0,18.7333,18.7502,18.7333,18.7418,276600.0
2013-01-23 15:00:00,22.17,22.18,22.13,22.15,645200.0,18.7502,18.7587,18.7164,18.7333,645200.0
2013-01-23 15:30:00,22.15,22.23,22.15,22.21,1349000.0,18.7333,18.801,18.7333,18.7841,1349000.0
2013-01-24 09:30:00,22.24,22.51,22.24,22.49,1100800.0,18.8094,19.0378,18.8094,19.0209,1100800.0
2013-01-24 10:00:00,22.49,22.5,22.4,22.44,601400.0,19.0209,19.0293,18.9448,18.9786,601400.0
2013-01-24 10:30:00,22.44,22.52,22.41,22.49,493200.0,18.9786,19.0463,18.9532,19.0209,493200.0
2013-01-24 11:00:00,22.48,22.55,22.43,22.54,454400.0,19.0124,19.0716,18.9701,19.0632,454400.0
2013-01-24 11:30:00,22.54,22.58,22.53,22.57,480000.0,19.0632,19.097,19.0547,19.0885,480000.0
2013-01-24 12:00:00,22.56,22.56,22.46,22.46,373400.0,19.0801,19.0801,18.9955,18.9955,373400.0
2013-01-24 12:30:00,22.45,22.5,22.42,22.44,382800.0,18.9871,19.0293,18.9617,18.9786,382800.0
2013-01-24 13:00:00,22.44,22.47,22.42,22.44,403200.0,18.9786,19.004,18.9617,18.9786,403200.0
2013-01-24 13:30:00,22.44,22.45,22.32,22.37,393800.0,18.9786,18.9871,18.8771,18.9194,393800.0
2013-01-24 14:00:00,22.37,22.42,22.36,22.42,309200.0,18.9194,18.9617,18.9109,18.9617,309200.0
2013-01-24 14:30:00,22.42,22.45,22.39,22.4,363600.0,18.9617,18.9871,18.9363,18.9448,363600.0
2013-01-24 15:00:00,22.39,22.48,22.38,22.47,451400.0,18.9363,19.0124,18.9279,19.004,451400.0
2013-01-24 15:30:00,22.48,22.5,22.42,22.43,855000.0,19.0124,19.0293,18.9617,18.9701,855000.0
2013-01-25 09:30:00,22.47,22.57,22.38,22.54,454000.0,19.004,19.0885,18.9279,19.0632,454000.0
2013-01-25 10:00:00,22.54,22.56,22.49,22.49,411200.0,19.0632,19.0801,19.0209,19.0209,411200.0
2013-01-25 10:30:00,22.49,22.52,22.45,22.51,306600.0,19.0209,19.0463,18.9871,19.0378,306600.0
2013-01-25 11:00:00,22.5,22.53,22.41,22.49,430000.0,19.0293,19.0547,18.9532,19.0209,430000.0
2013-01-25 11:30:00,22.49,22.53,22.47,22.52,336400.0,19.0209,19.0547,19.004,19.0463,336400.0
2013-01-25 12:00:00,22.52,22.59,22.52,22.58,373200.0,19.0463,19.1055,19.0463,19.097,373200.0
2013-01-25 12:30:00,22.59,22.6,22.57,22.57,305200.0,19.1055,19.1139,19.0885,19.0885,305200.0
2013-01-25 13:00:00,22.57,22.64,22.57,22.62,286800.0,19.0885,19.1477,19.0885,19.1308,286800.0
2013-01-25 13:30:00,22.61,22.64,22.61,22.64,305400.0,19.1224,19.1477,19.1224,19.1477,305400.0
2013-01-25 14:00:00,22.64,22.65,22.6,22.6,442400.0,19.1477,19.1562,19.1139,19.1139,442400.0
2013-01-25 14:30:00,22.6,22.61,22.58,22.59,286200.0,19.1139,19.1224,19.097,19.1055,286200.0
2013-01-25 15:00:00,22.59,22.6,22.56,22.59,346200.0,19.1055,19.1139,19.0801,19.1055,346200.0
2013-01-25 15:30:00,22.59,22.6,22.51,22.56,1410400.0,19.1055,19.1139,19.0378,19.0801,1410400.0
2013-01-28 09:30:00,22.62,22.65,22.53,22.62,789400.0,19.1308,19.1562,19.0547,19.1308,789400.0
2013-01-28 10:00:00,22.62,22.63,22.54,22.61,433400.0,19.1308,19.1393,19.0632,19.1224,433400.0
2013-01-28 10:30:00,22.61,22.61,22.51,22.53,268200.0,19.1224,19.1224,19.0378,19.0547,268200.0
2013-01-28 11:00:00,22.54,22.55,22.51,22.52,285200.0,19.0632,19.0716,19.0378,19.0463,285200.0
2013-01-28 11:30:00,22.53,22.55,22.5,22.54,267200.0,19.0547,19.0716,19.0293,19.0632,267200.0
2013-01-28 12:00:00,22.54,22.54,22.46,22.48,229400.0,19.0632,19.0632,18.9955,19.0124,229400.0
2013-01-28 12:30:00,22.48,22.48,22.46,22.46,168000.0,19.0124,19.0124,18.9955,18.9955,168000.0
2013-01-28 13:00:00,22.47,22.48,22.43,22.47,245200.0,19.004,19.0124,18.9701,19.004,245200.0
2013-01-28 13:30:00,22.47,22.47,22.42,22.43,279400.0,19.004,19.004,18.9617,18.9701,279400.0
2013-01-28 14:00:00,22.43,22.53,22.43,22.5,239800.0,18.9701,19.0547,18.9701,19.0293,239800.0
2013-01-28 14:30:00,22.5,22.52,22.44,22.46,281400.0,19.0293,19.0463,18.9786,18.9955,281400.0
2013-01-28 15:00:00,22.47,22.47,22.42,22.43,464400.0,19.004,19.004,18.9617,18.9701,464400.0
2013-01-28 15:30:00,22.43,22.49,22.42,22.47,524400.0,18.9701,19.0209,18.9617,19.004,524400.0
2013-01-29 09:30:00,22.43,22.55,22.39,22.54,656600.0,18.9701,19.0716,18.9363,19.0632,656600.0
2013-01-29 10:00:00,22.53,22.54,22.43,22.47,611200.0,19.0547,19.0632,18.9701,19.004,611200.0
2013-01-29 10:30:00,22.48,22.58,22.47,22.55,326200.0,19.0124,19.097,19.004,19.0716,326200.0
2013-01-29 11:00:00,22.55,22.65,22.54,22.65,518800.0,19.0716,19.1562,19.0632,19.1562,518800.0
2013-01-29 11:30:00,22.65,22.65,22.56,22.57,433000.0,19.1562,19.1562,19.0801,19.0885,433000.0
2013-01-29 12:00:00,22.57,22.6,22.55,22.59,354400.0,19.0885,19.1139,19.0716,19.1055,354400.0
2013-01-29 12:30:00,22.59,22.65,22.58,22.63,355600.0,19.1055,19.1562,19.097,19.1393,355600.0
2013-01-29 13:00:00,22.63,22.65,22.61,22.63,242200.0,19.1393,19.1562,19.1224,19.1393,242200.0
2013-01-29 13:30:00,22.63,22.63,22.58,22.59,315600.0,19.1393,19.1393,19.097,19.1055,315600.0
2013-01-29 14:00:00,22.6,22.6,22.58,22.59,241600.0,19.1139,19.1139,19.097,19.1055,241600.0
2013-01-29 14:30:00,22.59,22.63,22.59,22.61,280600.0,19.1055,19.1393,19.1055,19.1224,280600.0
2013-01-29 15:00:00,22.61,22.63,22.59,22.61,710000.0,19.1224,19.1393,19.1055,19.1224,710000.0
2013-01-29 15:30:00,22.61,22.65,22.61,22.62,1365600.0,19.1224,19.1562,19.1224,19.1308,1365600.0
2013-01-30 09:30:00,22.7,22.76,22.59,22.7,1002000.0,19.1985,19.2492,19.1055,19.1985,1002000.0
2013-01-30 10:00:00,22.7,22.73,22.55,22.61,532200.0,19.1985,19.2239,19.0716,19.1224,532200.0
2013-01-30 10:30:00,22.61,22.64,22.55,22.64,428200.0,19.1224,19.1477,19.0716,19.1477,428200.0
2013-01-30 11:00:00,22.64,22.74,22.64,22.71,467600.0,19.1477,19.2323,19.1477,19.207,467600.0
2013-01-30 11:30:00,22.71,22.75,22.7,22.71,278800.0,19.207,19.2408,19.1985,19.207,278800.0
2013-01-30 12:00:00,22.71,22.73,22.67,22.68,313200.0,19.207,19.2239,19.1731,19.1816,313200.0
2013-01-30 12:30:00,22.68,22.76,22.68,22.75,393600.0,19.1816,19.2492,19.1816,19.2408,393600.0
2013-01-30 13:00:00,22.75,22.82,22.75,22.81,761200.0,19.2408,19.3,19.2408,19.2915,761200.0
2013-01-30 13:30:00,22.81,22.82,22.71,22.76,619800.0,19.2915,19.3,19.207,19.2492,619800.0
2013-01-30 14:00:00,22.75,22.79,22.71,22.74,568400.0,19.2408,19.2746,19.207,19.2323,568400.0
2013-01-30 14:30:00,22.74,22.79,22.71,22.78,717000.0,19.2323,19.2746,19.207,19.2662,717000.0
2013-01-30 15:00:00,22.78,22.81,22.74,22.75,837200.0,19.2662,19.2915,19.2323,19.2408,837200.0
2013-01-30 15:30:00,22.75,22.78,22.74,22.77,1595200.0,19.2408,19.2662,19.2323,19.2577,1595200.0
2013-01-31 09:30:00,22.77,22.79,22.66,22.73,524800.0,19.2577,19.2746,19.1647,19.2239,524800.0
2013-01-31 10:00:00,22.72,22.74,22.63,22.63,447800.0,19.2154,19.2323,19.1393,19.1393,447800.0
2013-01-31 10:30:00,22.63,22.72,22.61,22.69,389400.0,19.1393,19.2154,19.1224,19.19,389400.0
2013-01-31 11:00:00,22.68,22.7,22.65,22.66,363200.0,19.1816,19.1985,19.1562,19.1647,363200.0
2013-01-31 11:30:00,22.66,22.69,22.6,22.66,326400.0,19.1647,19.19,19.1139,19.1647,326400.0
2013-01-31 12:00:00,22.66,22.72,22.66,22.7,266800.0,19.1647,19.2154,19.1647,19.1985,266800.0
2013-01-31 12:30:00,22.7,22.78,22.68,22.78,389000.0,19.1985,19.2662,19.1816,19.2662,389000.0
2013-01-31 13:00:00,22.78,22.79,22.75,22.75,307600.0,19.2662,19.2746,19.2408,19.2408,307600.0
2013-01-31 13:30:00,22.75,22.75,22.71,22.71,223200.0,19.2408,19.2408,19.207,19.207,223200.0
2013-01-31 14:00:00,22.71,22.75,22.71,22.75,383400.0,19.207,19.2408,19.207,19.2408,383400.0
2013-01-31 14:30:00,22.75,22.76,22.73,22.75,363600.0,19.2408,19.2492,19.2239,19.2408,363600.0
2013-01-31 15:00:00,22.75,22.75,22.66,22.67,583800.0,19.2408,19.2408,19.1647,19.1731,583800.0
2013-01-31 15:30:00,22.67,22.7,22.59,22.59,2639600.0,19.1731,19.1985,19.1055,19.1055,2639600.0
2013-02-01 09:30:00,22.78,22.78,22.55,22.66,781600.0,19.2662,19.2662,19.0716,19.1647,781600.0
2013-02-01 10:00:00,22.66,22.73,22.56,22.58,453400.0,19.1647,19.2239,19.0801,19.097,453400.0
2013-02-01 10:30:00,22.58,22.72,22.58,22.69,341000.0,19.097,19.2154,19.097,19.19,341000.0
2013-02-01 11:00:00,22.69,22.76,22.68,22.69,277600.0,19.19,19.2492,19.1816,19.19,277600.0
2013-02-01 11:30:00,22.68,22.77,22.67,22.75,501000.0,19.1816,19.2577,19.1731,19.2408,501000.0
2013-02-01 12:00:00,22.75,22.75,22.68,22.69,241600.0,19.2408,19.2408,19.1816,19.19,241600.0
2013-02-01 12:30:00,22.69,22.75,22.69,22.71,286600.0,19.19,19.2408,19.19,19.207,286600.0
2013-02-01 13:00:00,22.71,22.73,22.65,22.71,299200.0,19.207,19.2239,19.1562,19.207,299200.0
2013-02-01 13:30:00,22.7,22.74,22.7,22.7,244400.0,19.1985,19.2323,19.1985,19.1985,244400.0
2013-02-01 14:00:00,22.7,22.72,22.65,22.71,259800.0,19.1985,19.2154,19.1562,19.207,259800.0
2013-02-01 14:30:00,22.7,22.72,22.65,22.65,353800.0,19.1985,19.2154,19.1562,19.1562,353800.0
2013-02-01 15:00:00,22.65,22.71,22.61,22.61,450200.0,19.1562,19.207,19.1224,19.1224,450200.0
2013-02-01 15:30:00,22.61,22.69,22.61,22.65,915200.0,19.1224,19.19,19.1224,19.1562,915200.0
2013-02-04 09:30:00,22.59,22.75,22.57,22.75,501800.0,19.1055,19.2408,19.0885,19.2408,501800.0
2013-02-04 10:00:00,22.75,22.76,22.68,22.72,1044200.0,19.2408,19.2492,19.1816,19.2154,1044200.0
2013-02-04 10:30:00,22.72,22.74,22.67,22.71,1020400.0,19.2154,19.2323,19.1731,19.207,1020400.0
2013-02-04 11:00:00,22.71,22.74,22.67,22.67,530400.0,19.207,19.2323,19.1731,19.1731,530400.0
2013-02-04 11:30:00,22.67,22.71,22.61,22.63,499400.0,19.1731,19.207,19.1224,19.1393,499400.0
2013-02-04 12:00:00,22.63,22.67,22.59,22.67,467000.0,19.1393,19.1731,19.1055,19.1731,467000.0
2013-02-04 12:30:00,22.67,22.68,22.61,22.68,384600.0,19.1731,19.1816,19.1224,19.1816,384600.0
2013-02-04 13:00:00,22.68,22.68,22.57,22.57,316400.0,19.1816,19.1816,19.0885,19.0885,316400.0
2013-02-04 13:30:00,22.58,22.63,22.57,22.61,455200.0,19.097,19.1393,19.0885,19.1224,455200.0
2013-02-04 14:00:00,22.6,22.66,22.6,22.65,381200.0,19.1139,19.1647,19.1139,19.1562,381200.0
2013-02-04 14:30:00,22.66,22.66,22.57,22.59,509800.0,19.1647,19.1647,19.0885,19.1055,509800.0
2013-02-04 15:00:00,22.6,22.66,22.59,22.65,687800.0,19.1139,19.1647,19.1055,19.1562,687800.0
2013-02-04 15:30:00,22.65,22.66,22.58,22.63,1074600.0,19.1562,19.1647,19.097,19.1393,1074600.0
2013-02-05 09:30:00,22.72,22.83,22.65,22.82,704000.0,19.2154,19.3084,19.1562,19.3,704000.0
2013-02-05 10:00:00,22.82,22.86,22.72,22.79,637000.0,19.3,19.3338,19.2154,19.2746,637000.0
2013-02-05 10:30:00,22.79,22.85,22.74,22.77,700800.0,19.2746,19.3254,19.2323,19.2577,700800.0
2013-02-05 11:00:00,22.77,22.84,22.74,22.84,578200.0,19.2577,19.3169,19.2323,19.3169,578200.0
2013-02-05 11:30:00,22.84,22.86,22.81,22.84,569600.0,19.3169,19.3338,19.2915,19.3169,569600.0
2013-02-05 12:00:00,22.85,22.85,22.71,22.71,517200.0,19.3254,19.3254,19.207,19.207,517200.0
2013-02-05 12:30:00,22.72,22.84,22.7,22.79,298200.0,19.2154,19.3169,19.1985,19.2746,298200.0
2013-02-05 13:00:00,22.79,22.85,22.79,22.85,248200.0,19.2746,19.3254,19.2746,19.3254,248200.0
2013-02-05 13:30:00,22.85,22.85,22.8,22.82,323800.0,19.3254,19.3254,19.2831,19.3,323800.0
2013-02-05 14:00:00,22.82,22.85,22.79,22.8,331000.0,19.3,19.3254,19.2746,19.2831,331000.0
2013-02-05 14:30:00,22.8,22.88,22.8,22.83,341400.0,19.2831,19.3507,19.2831,19.3084,341400.0
2013-02-05 15:00:00,22.83,22.84,22.75,22.78,534600.0,19.3084,19.3169,19.2408,19.2662,534600.0
2013-02-05 15:30:00,22.78,22.83,22.75,22.81,1376600.0,19.2662,19.3084,19.2408,19.2915,1376600.0
2013-02-06 09:30:00,22.73,22.84,22.7,22.82,543800.0,19.2239,19.3169,19.1985,19.3,543800.0
2013-02-06 10:00:00,22.81,22.86,22.77,22.79,374600.0,19.2915,19.3338,19.2577,19.2746,374600.0
2013-02-06 10:30:00,22.79,22.84,22.71,22.74,631200.0,19.2746,19.3169,19.207,19.2323,631200.0
2013-02-06 11:00:00,22.74,22.86,22.74,22.86,525600.0,19.2323,19.3338,19.2323,19.3338,525600.0
2013-02-06 11:30:00,22.85,22.88,22.81,22.87,365000.0,19.3254,19.3507,19.2915,19.3423,365000.0
2013-02-06 12:00:00,22.87,22.87,22.82,22.83,335200.0,19.3423,19.3423,19.3,19.3084,335200.0
2013-02-06 12:30:00,22.82,22.84,22.75,22.76,409800.0,19.3,19.3169,19.2408,19.2492,409800.0
2013-02-06 13:00:00,22.76,22.77,22.64,22.64,592000.0,19.2492,19.2577,19.1477,19.1477,592000.0
2013-02-06 13:30:00,22.65,22.72,22.64,22.67,429800.0,19.1562,19.2154,19.1477,19.1731,429800.0
2013-02-06 14:00:00,22.67,22.68,22.63,22.64,352200.0,19.1731,19.1816,19.1393,19.1477,352200.0
2013-02-06 14:30:00,22.64,22.66,22.64,22.66,407000.0,19.1477,19.1647,19.1477,19.1647,407000.0
2013-02-06 15:00:00,22.66,22.72,22.66,22.71,455600.0,19.1647,19.2154,19.1647,19.207,455600.0
2013-02-06 15:30:00,22.7,22.73,22.66,22.73,892000.0,19.1985,19.2239,19.1647,19.2239,892000.0
2013-02-07 09:30:00,22.65,22.75,22.56,22.68,904800.0,19.1562,19.2408,19.0801,19.1816,904800.0
2013-02-07 10:00:00,22.68,22.68,22.5,22.52,931400.0,19.1816,19.1816,19.0293,19.0463,931400.0
2013-02-07 10:30:00,22.52,22.56,22.5,22.53,751800.0,19.0463,19.0801,19.0293,19.0547,751800.0
2013-02-07 11:00:00,22.54,22.58,22.53,22.55,520600.0,19.0632,19.097,19.0547,19.0716,520600.0
2013-02-07 11:30:00,22.55,22.55,22.42,22.43,667200.0,19.0716,19.0716,18.9617,18.9701,667200.0
2013-02-07 12:00:00,22.43,22.58,22.43,22.57,518400.0,18.9701,19.097,18.9701,19.0885,518400.0
2013-02-07 12:30:00,22.57,22.58,22.52,22.56,460400.0,19.0885,19.097,19.0463,19.0801,460400.0
2013-02-07 13:00:00,22.55,22.65,22.53,22.64,406400.0,19.0716,19.1562,19.0547,19.1477,406400.0
2013-02-07 13:30:00,22.64,22.68,22.6,22.64,300800.0,19.1477,19.1816,19.1139,19.1477,300800.0
2013-02-07 14:00:00,22.64,22.67,22.61,22.65,396400.0,19.1477,19.1731,19.1224,19.1562,396400.0
2013-02-07 14:30:00,22.65,22.71,22.61,22.7,491800.0,19.1562,19.207,19.1224,19.1985,491800.0
2013-02-07 15:00:00,22.7,22.71,22.68,22.71,381800.0,19.1985,19.207,19.1816,19.207,381800.0
2013-02-07 15:30:00,22.71,22.72,22.68,22.69,1022400.0,19.207,19.2154,19.1816,19.19,1022400.0
2013-02-08 09:30:00,22.75,22.83,22.73,22.75,760000.0,19.2408,19.3084,19.2239,19.2408,760000.0
2013-02-08 10:00:00,22.75,22.91,22.74,22.88,711600.0,19.2408,19.3761,19.2323,19.3507,711600.0
2013-02-08 10:30:00,22.87,22.91,22.83,22.85,435400.0,19.3423,19.3761,19.3084,19.3254,435400.0
2013-02-08 11:00:00,22.85,22.88,22.82,22.86,479400.0,19.3254,19.3507,19.3,19.3338,479400.0
2013-02-08 11:30:00,22.86,22.86,22.77,22.78,711400.0,19.3338,19.3338,19.2577,19.2662,711400.0
2013-02-08 12:00:00,22.79,22.82,22.76,22.77,294000.0,19.2746,19.3,19.2492,19.2577,294000.0
2013-02-08 12:30:00,22.77,22.82,22.77,22.82,489400.0,19.2577,19.3,19.2577,19.3,489400.0
2013-02-08 13:00:00,22.82,22.84,22.79,22.8,301400.0,19.3,19.3169,19.2746,19.2831,301400.0
2013-02-08 13:30:00,22.8,22.81,22.74,22.78,362200.0,19.2831,19.2915,19.2323,19.2662,362200.0
2013-02-08 14:00:00,22.78,22.85,22.77,22.85,382800.0,19.2662,19.3254,19.2577,19.3254,382800.0
2013-02-08 14:30:00,22.85,22.9,22.82,22.82,701000.0,19.3254,19.3676,19.3,19.3,701000.0
2013-02-08 15:00:00,22.83,22.84,22.81,22.82,288000.0,19.3084,19.3169,19.2915,19.3,288000.0
2013-02-08 15:30:00,22.82,22.84,22.8,22.83,907000.0,19.3,19.3169,19.2831,19.3084,907000.0
2013-02-11 09:30:00,22.81,22.85,22.67,22.77,447600.0,19.2915,19.3254,19.1731,19.2577,447600.0
2013-02-11 10:00:00,22.76,22.77,22.69,22.75,354400.0,19.2492,19.2577,19.19,19.2408,354400.0
2013-02-11 10:30:00,22.75,22.82,22.74,22.79,390200.0,19.2408,19.3,19.2323,19.2746,390200.0
2013-02-11 11:00:00,22.8,22.8,22.74,22.74,312200.0,19.2831,19.2831,19.2323,19.2323,312200.0
2013-02-11 11:30:00,22.74,22.77,22.71,22.72,300800.0,19.2323,19.2577,19.207,19.2154,300800.0
2013-02-11 12:00:00,22.72,22.72,22.68,22.69,192400.0,19.2154,19.2154,19.1816,19.19,192400.0
2013-02-11 12:30:00,22.69,22.72,22.68,22.72,182800.0,19.19,19.2154,19.1816,19.2154,182800.0
2013-02-11 13:00:00,22.72,22.75,22.68,22.72,584800.0,19.2154,19.2408,19.1816,19.2154,584800.0
2013-02-11 13:30:00,22.72,22.73,22.7,22.71,272600.0,19.2154,19.2239,19.1985,19.207,272600.0
2013-02-11 14:00:00,22.71,22.72,22.7,22.71,168600.0,19.207,19.2154,19.1985,19.207,168600.0
2013-02-11 14:30:00,22.71,22.72,22.7,22.72,226800.0,19.207,19.2154,19.1985,19.2154,226800.0
2013-02-11 15:00:00,22.71,22.73,22.71,22.72,307800.0,19.207,19.2239,19.207,19.2154,307800.0
2013-02-11 15:30:00,22.72,22.73,22.69,22.7,924000.0,19.2154,19.2239,19.19,19.1985,924000.0
2013-02-12 09:30:00,22.68,22.73,22.62,22.62,520400.0,19.2304,19.2728,19.1795,19.1795,520400.0
2013-02-12 10:00:00,22.62,22.63,22.57,22.59,557400.0,19.1795,19.188,19.1371,19.1541,557400.0
2013-02-12 10:30:00,22.59,22.68,22.58,22.67,648200.0,19.1541,19.2304,19.1456,19.2219,648200.0
2013-02-12 11:00:00,22.67,22.68,22.62,22.64,589200.0,19.2219,19.2304,19.1795,19.1965,589200.0
2013-02-12 11:30:00,22.64,22.65,22.55,22.56,316200.0,19.1965,19.2049,19.1202,19.1286,316200.0
2013-02-12 12:00:00,22.55,22.61,22.55,22.61,221600.0,19.1202,19.171,19.1202,19.171,221600.0
2013-02-12 12:30:00,22.61,22.66,22.61,22.64,244800.0,19.171,19.2134,19.171,19.1965,244800.0
2013-02-12 13:00:00,22.64,22.66,22.61,22.65,333000.0,19.1965,19.2134,19.171,19.2049,333000.0
2013-02-12 13:30:00,22.64,22.65,22.57,22.58,342200.0,19.1965,19.2049,19.1371,19.1456,342200.0
2013-02-12 14:00:00,22.58,22.62,22.58,22.62,325400.0,19.1456,19.1795,19.1456,19.1795,325400.0
2013-02-12 14:30:00,22.62,22.64,22.6,22.6,452600.0,19.1795,19.1965,19.1625,19.1625,452600.0
2013-02-12 15:00:00,22.6,22.63,22.6,22.62,349400.0,19.1625,19.188,19.1625,19.1795,349400.0
2013-02-12 15:30:00,22.63,22.63,22.57,22.61,1148000.0,19.188,19.188,19.1371,19.171,1148000.0
2013-02-13 09:30:00,22.69,22.83,22.65,22.74,551600.0,19.2389,19.3576,19.2049,19.2813,551600.0
2013-02-13 10:00:00,22.73,22.82,22.7,22.75,423600.0,19.2728,19.3491,19.2473,19.2897,423600.0
2013-02-13 10:30:00,22.75,22.75,22.67,22.7,366000.0,19.2897,19.2897,19.2219,19.2473,366000.0
2013-02-13 11:00:00,22.69,22.7,22.6,22.61,303000.0,19.2389,19.2473,19.1625,19.171,303000.0
2013-02-13 11:30:00,22.61,22.64,22.57,22.59,207400.0,19.171,19.1965,19.1371,19.1541,207400.0
2013-02-13 12:00:00,22.59,22.6,22.56,22.57,199600.0,19.1541,19.1625,19.1286,19.1371,199600.0
2013-02-13 12:30:00,22.57,22.63,22.56,22.6,218000.0,19.1371,19.188,19.1286,19.1625,218000.0
2013-02-13 13:00:00,22.59,22.62,22.58,22.6,255200.0,19.1541,19.1795,19.1456,19.1625,255200.0
2013-02-13 13:30:00,22.59,22.61,22.57,22.58,180200.0,19.1541,19.171,19.1371,19.1456,180200.0
2013-02-13 14:00:00,22.58,22.6,22.54,22.56,212000.0,19.1456,19.1625,19.1117,19.1286,212000.0
2013-02-13 14:30:00,22.56,22.56,22.49,22.5,328400.0,19.1286,19.1286,19.0693,19.0778,328400.0
2013-02-13 15:00:00,22.5,22.51,22.49,22.5,413600.0,19.0778,19.0862,19.0693,19.0778,413600.0
2013-02-13 15:30:00,22.5,22.54,22.49,22.5,1113000.0,19.0778,19.1117,19.0693,19.0778,1113000.0
2013-02-14 09:30:00,22.46,22.68,22.46,22.59,1014400.0,19.0438,19.2304,19.0438,19.1541,1014400.0
2013-02-14 10:00:00,22.59,22.63,22.58,22.62,624000.0,19.1541,19.188,19.1456,19.1795,624000.0
2013-02-14 10:30:00,22.61,22.67,22.6,22.63,497600.0,19.171,19.2219,19.1625,19.188,497600.0
2013-02-14 11:00:00,22.63,22.65,22.6,22.61,355400.0,19.188,19.2049,19.1625,19.171,355400.0
2013-02-14 11:30:00,22.61,22.63,22.6,22.61,799400.0,19.171,19.188,19.1625,19.171,799400.0
2013-02-14 12:00:00,22.61,22.62,22.6,22.61,471800.0,19.171,19.1795,19.1625,19.171,471800.0
2013-02-14 12:30:00,22.61,22.63,22.6,22.63,271600.0,19.171,19.188,19.1625,19.188,271600.0
2013-02-14 13:00:00,22.62,22.63,22.6,22.62,731400.0,19.1795,19.188,19.1625,19.1795,731400.0
2013-02-14 13:30:00,22.63,22.65,22.6,22.62,741200.0,19.188,19.2049,19.1625,19.1795,741200.0
2013-02-14 14:00:00,22.62,22.65,22.61,22.63,806600.0,19.1795,19.2049,19.171,19.188,806600.0
2013-02-14 14:30:00,22.63,22.66,22.61,22.64,376400.0,19.188,19.2134,19.171,19.1965,376400.0
2013-02-14 15:00:00,22.64,22.64,22.61,22.63,1014400.0,19.1965,19.1965,19.171,19.188,1014400.0
2013-02-14 15:30:00,22.63,22.65,22.59,22.6,1691400.0,19.188,19.2049,19.1541,19.1625,1691400.0
2013-02-15 09:30:00,22.61,22.67,22.52,22.56,1662200.0,19.171,19.2219,19.0947,19.1286,1662200.0
2013-02-15 10:00:00,22.56,22.58,22.49,22.55,828600.0,19.1286,19.1456,19.0693,19.1202,828600.0
2013-02-15 10:30:00,22.56,22.6,22.51,22.6,541200.0,19.1286,19.1625,19.0862,19.1625,541200.0
2013-02-15 11:00:00,22.6,22.61,22.56,22.59,808400.0,19.1625,19.171,19.1286,19.1541,808400.0
2013-02-15 11:30:00,22.59,22.62,22.55,22.58,573400.0,19.1541,19.1795,19.1202,19.1456,573400.0
2013-02-15 12:00:00,22.58,22.59,22.52,22.56,442600.0,19.1456,19.1541,19.0947,19.1286,442600.0
2013-02-15 12:30:00,22.56,22.58,22.55,22.57,306800.0,19.1286,19.1456,19.1202,19.1371,306800.0
2013-02-15 13:00:00,22.58,22.58,22.54,22.55,490200.0,19.1456,19.1456,19.1117,19.1202,490200.0
2013-02-15 13:30:00,22.55,22.59,22.55,22.58,584400.0,19.1202,19.1541,19.1202,19.1456,584400.0
2013-02-15 14:00:00,22.58,22.58,22.2,22.23,2526200.0,19.1456,19.1456,18.8234,18.8488,2526200.0
2013-02-15 14:30:00,22.23,22.41,22.23,22.4,1141600.0,18.8488,19.0014,18.8488,18.993,1141600.0
2013-02-15 15:00:00,22.39,22.48,22.36,22.47,619600.0,18.9845,19.0608,18.9591,19.0523,619600.0
2013-02-15 15:30:00,22.46,22.5,22.4,22.5,1901400.0,19.0438,19.0778,18.993,19.0778,1901400.0
2013-02-19 09:30:00,22.57,22.58,22.31,22.43,1047200.0,19.1371,19.1456,18.9167,19.0184,1047200.0
2013-02-19 10:00:00,22.43,22.46,22.36,22.45,526000.0,19.0184,19.0438,18.9591,19.0354,526000.0
2013-02-19 10:30:00,22.45,22.49,22.31,22.31,342000.0,19.0354,19.0693,18.9167,18.9167,342000.0
2013-02-19 11:00:00,22.31,22.36,22.3,22.36,524600.0,18.9167,18.9591,18.9082,18.9591,524600.0
2013-02-19 11:30:00,22.36,22.44,22.32,22.44,455800.0,18.9591,19.0269,18.9251,19.0269,455800.0
2013-02-19 12:00:00,22.44,22.45,22.38,22.39,378000.0,19.0269,19.0354,18.976,18.9845,378000.0
2013-02-19 12:30:00,22.39,22.45,22.39,22.43,304600.0,18.9845,19.0354,18.9845,19.0184,304600.0
2013-02-19 13:00:00,22.43,22.46,22.43,22.44,296400.0,19.0184,19.0438,19.0184,19.0269,296400.0
2013-02-19 13:30:00,22.44,22.48,22.44,22.46,291000.0,19.0269,19.0608,19.0269,19.0438,291000.0
2013-02-19 14:00:00,22.47,22.61,22.46,22.59,466600.0,19.0523,19.171,19.0438,19.1541,466600.0
2013-02-19 14:30:00,22.59,22.63,22.5,22.5,603600.0,19.1541,19.188,19.0778,19.0778,603600.0
2013-02-19 15:00:00,22.5,22.52,22.48,22.5,470000.0,19.0778,19.0947,19.0608,19.0778,470000.0
2013-02-19 15:30:00,22.49,22.58,22.49,22.57,1132600.0,19.0693,19.1456,19.0693,19.1371,1132600.0
2013-02-20 09:30:00,22.55,22.57,22.45,22.49,723600.0,19.1202,19.1371,19.0354,19.0693,723600.0
2013-02-20 10:00:00,22.48,22.56,22.46,22.55,394800.0,19.0608,19.1286,19.0438,19.1202,394800.0
2013-02-20 10:30:00,22.55,22.56,22.5,22.51,521200.0,19.1202,19.1286,19.0778,19.0862,521200.0
2013-02-20 11:00:00,22.5,22.54,22.47,22.51,498200.0,19.0778,19.1117,19.0523,19.0862,498200.0
2013-02-20 11:30:00,22.52,22.56,22.47,22.51,584000.0,19.0947,19.1286,19.0523,19.0862,584000.0
2013-02-20 12:00:00,22.5,22.56,22.5,22.52,416800.0,19.0778,19.1286,19.0778,19.0947,416800.0
2013-02-20 12:30:00,22.52,22.54,22.48,22.5,452200.0,19.0947,19.1117,19.0608,19.0778,452200.0
2013-02-20 13:00:00,22.5,22.53,22.48,22.48,366000.0,19.0778,19.1032,19.0608,19.0608,366000.0
2013-02-20 13:30:00,22.48,22.48,22.41,22.43,442400.0,19.0608,19.0608,19.0014,19.0184,442400.0
2013-02-20 14:00:00,22.43,22.45,22.36,22.38,1085800.0,19.0184,19.0354,18.9591,18.976,1085800.0
2013-02-20 14:30:00,22.38,22.42,22.24,22.25,850000.0,18.976,19.0099,18.8573,18.8658,850000.0
2013-02-20 15:00:00,22.25,22.27,22.2,22.2,896200.0,18.8658,18.8827,18.8234,18.8234,896200.0
2013-02-20 15:30:00,22.2,22.26,22.15,22.16,2073400.0,18.8234,18.8743,18.781,18.7895,2073400.0
2013-02-21 09:30:00,22.07,22.2,22.02,22.18,923400.0,18.7132,18.8234,18.6708,18.8064,923400.0
2013-02-21 10:00:00,22.17,22.29,22.11,22.27,674000.0,18.798,18.8997,18.7471,18.8827,674000.0
2013-02-21 10:30:00,22.27,22.28,22.21,22.28,586600.0,18.8827,18.8912,18.8319,18.8912,586600.0
2013-02-21 11:00:00,22.28,22.31,22.24,22.3,542000.0,18.8912,18.9167,18.8573,18.9082,542000.0
2013-02-21 11:30:00,22.3,22.32,22.25,22.28,373800.0,18.9082,18.9251,18.8658,18.8912,373800.0
2013-02-21 12:00:00,22.28,22.28,22.13,22.18,303800.0,18.8912,18.8912,18.764,18.8064,303800.0
2013-02-21 12:30:00,22.19,22.2,22.13,22.14,286800.0,18.8149,18.8234,18.764,18.7725,286800.0
2013-02-21 13:00:00,22.15,22.16,22.06,22.07,337800.0,18.781,18.7895,18.7047,18.7132,337800.0
2013-02-21 13:30:00,22.08,22.13,22.04,22.1,392000.0,18.7216,18.764,18.6877,18.7386,392000.0
2013-02-21 14:00:00,22.1,22.1,22.06,22.1,323600.0,18.7386,18.7386,18.7047,18.7386,323600.0
2013-02-21 14:30:00,22.1,22.2,22.09,22.19,439200.0,18.7386,18.8234,18.7301,18.8149,439200.0
2013-02-21 15:00:00,22.19,22.23,22.15,22.22,631600.0,18.8149,18.8488,18.781,18.8403,631600.0
2013-02-21 15:30:00,22.22,22.22,22.08,22.1,854800.0,18.8403,18.8403,18.7216,18.7386,854800.0
2013-02-22 09:30:00,22.13,22.16,21.97,22.02,850200.0,18.764,18.7895,18.6284,18.6708,850200.0
2013-02-22 10:00:00,22.03,22.09,21.95,21.96,519600.0,18.6792,18.7301,18.6114,18.6199,519600.0
2013-02-22 10:30:00,21.96,22.1,21.96,22.0,649600.0,18.6199,18.7386,18.6199,18.6538,649600.0
2013-02-22 11:00:00,21.99,22.0,21.9,21.98,655800.0,18.6453,18.6538,18.569,18.6369,655800.0
2013-02-22 11:30:00,21.98,22.07,21.98,22.04,514800.0,18.6369,18.7132,18.6369,18.6877,514800.0
2013-02-22 12:00:00,22.04,22.1,22.0,22.09,517000.0,18.6877,18.7386,18.6538,18.7301,517000.0
2013-02-22 12:30:00,22.09,22.18,22.09,22.16,539600.0,18.7301,18.8064,18.7301,18.7895,539600.0
2013-02-22 13:00:00,22.16,22.16,22.09,22.11,423600.0,18.7895,18.7895,18.7301,18.7471,423600.0
2013-02-22 13:30:00,22.11,22.16,22.1,22.14,433200.0,18.7471,18.7895,18.7386,18.7725,433200.0
2013-02-22 14:00:00,22.15,22.15,22.11,22.11,518000.0,18.781,18.781,18.7471,18.7471,518000.0
2013-02-22 14:30:00,22.11,22.14,22.09,22.09,819600.0,18.7471,18.7725,18.7301,18.7301,819600.0
2013-02-22 15:00:00,22.09,22.13,22.08,22.11,903800.0,18.7301,18.764,18.7216,18.7471,903800.0
2013-02-22 15:30:00,22.11,22.12,22.09,22.11,1329800.0,18.7471,18.7556,18.7301,18.7471,1329800.0
2013-02-25 09:30:00,22.21,22.27,22.11,22.24,874800.0,18.8319,18.8827,18.7471,18.8573,874800.0
2013-02-25 10:00:00,22.24,22.27,22.13,22.16,722000.0,18.8573,18.8827,18.764,18.7895,722000.0
2013-02-25 10:30:00,22.16,22.2,22.11,22.15,562000.0,18.7895,18.8234,18.7471,18.781,562000.0
2013-02-25 11:00:00,22.14,22.23,22.13,22.22,581600.0,18.7725,18.8488,18.764,18.8403,581600.0
2013-02-25 11:30:00,22.23,22.23,22.05,22.06,651200.0,18.8488,18.8488,18.6962,18.7047,651200.0
2013-02-25 12:00:00,22.07,22.14,22.05,22.12,424200.0,18.7132,18.7725,18.6962,18.7556,424200.0
2013-02-25 12:30:00,22.11,22.17,22.1,22.15,305600.0,18.7471,18.798,18.7386,18.781,305600.0
2013-02-25 13:00:00,22.15,22.16,22.09,22.11,340400.0,18.781,18.7895,18.7301,18.7471,340400.0
2013-02-25 13:30:00,22.1,22.11,22.0,22.02,562800.0,18.7386,18.7471,18.6538,18.6708,562800.0
2013-02-25 14:00:00,22.02,22.07,21.97,22.05,726200.0,18.6708,18.7132,18.6284,18.6962,726200.0
2013-02-25 14:30:00,22.05,22.08,21.97,22.0,432000.0,18.6962,18.7216,18.6284,18.6538,432000.0
2013-02-25 15:00:00,22.0,22.04,21.94,21.96,607600.0,18.6538,18.6877,18.6029,18.6199,607600.0
2013-02-25 15:30:00,21.96,21.96,21.79,21.79,1572400.0,18.6199,18.6199,18.4758,18.4758,1572400.0
2013-02-26 09:30:00,21.81,21.95,21.79,21.86,946200.0,18.4927,18.6114,18.4758,18.5351,946200.0
2013-02-26 10:00:00,21.87,21.96,21.82,21.9,940600.0,18.5436,18.6199,18.5012,18.569,940600.0
2013-02-26 10:30:00,21.89,21.96,21.84,21.91,976400.0,18.5605,18.6199,18.5181,18.5775,976400.0
2013-02-26 11:00:00,21.91,21.92,21.8,21.87,620600.0,18.5775,18.586,18.4842,18.5436,620600.0
2013-02-26 11:30:00,21.88,21.91,21.8,21.81,548200.0,18.5521,18.5775,18.4842,18.4927,548200.0
2013-02-26 12:00:00,21.81,21.89,21.79,21.88,544600.0,18.4927,18.5605,18.4758,18.5521,544600.0
2013-02-26 12:30:00,21.88,21.97,21.85,21.89,483200.0,18.5521,18.6284,18.5266,18.5605,483200.0
2013-02-26 13:00:00,21.88,21.93,21.81,21.81,502600.0,18.5521,18.5945,18.4927,18.4927,502600.0
2013-02-26 13:30:00,21.81,21.86,21.79,21.84,624400.0,18.4927,18.5351,18.4758,18.5181,624400.0
2013-02-26 14:00:00,21.84,21.91,21.82,21.87,783800.0,18.5181,18.5775,18.5012,18.5436,783800.0
2013-02-26 14:30:00,21.87,21.96,21.82,21.9,986400.0,18.5436,18.6199,18.5012,18.569,986400.0
2013-02-26 15:00:00,21.9,21.94,21.82,21.88,1006800.0,18.569,18.6029,18.5012,18.5521,1006800.0
2013-02-26 15:30:00,21.88,21.89,21.81,21.85,1966000.0,18.5521,18.5605,18.4927,18.5266,1966000.0
2013-02-27 09:30:00,21.83,22.08,21.72,21.85,1496800.0,18.5097,18.7216,18.4164,18.5266,1496800.0
2013-02-27 10:00:00,21.85,22.11,21.83,22.05,1209000.0,18.5266,18.7471,18.5097,18.6962,1209000.0
2013-02-27 10:30:00,22.05,22.14,22.01,22.06,852800.0,18.6962,18.7725,18.6623,18.7047,852800.0
2013-02-27 11:00:00,22.06,22.22,22.06,22.17,1016200.0,18.7047,18.8403,18.7047,18.798,1016200.0
2013-02-27 11:30:00,22.16,22.18,22.07,22.09,817600.0,18.7895,18.8064,18.7132,18.7301,817600.0
2013-02-27 12:00:00,22.1,22.21,22.09,22.18,619000.0,18.7386,18.8319,18.7301,18.8064,619000.0
2013-02-27 12:30:00,22.18,22.22,22.16,22.2,464000.0,18.8064,18.8403,18.7895,18.8234,464000.0
2013-02-27 13:00:00,22.2,22.28,22.16,22.28,584000.0,18.8234,18.8912,18.7895,18.8912,584000.0
2013-02-27 13:30:00,22.27,22.3,22.23,22.23,533800.0,18.8827,18.9082,18.8488,18.8488,533800.0
2013-02-27 14:00:00,22.24,22.32,22.23,22.29,543400.0,18.8573,18.9251,18.8488,18.8997,543400.0
2013-02-27 14:30:00,22.29,22.37,22.28,22.36,553800.0,18.8997,18.9675,18.8912,18.9591,553800.0
2013-02-27 15:00:00,22.36,22.43,22.36,22.4,956400.0,18.9591,19.0184,18.9591,18.993,956400.0
2013-02-27 15:30:00,22.39,22.41,22.35,22.38,1564400.0,18.9845,19.0014,18.9506,18.976,1564400.0
2013-02-28 09:30:00,22.43,22.61,22.41,22.56,1068000.0,19.0184,19.171,19.0014,19.1286,1068000.0
2013-02-28 10:00:00,22.57,22.6,22.5,22.52,845800.0,19.1371,19.1625,19.0778,19.0947,845800.0
2013-02-28 10:30:00,22.5,22.54,22.45,22.53,791600.0,19.0778,19.1117,19.0354,19.1032,791600.0
2013-02-28 11:00:00,22.53,22.57,22.5,22.53,694400.0,19.1032,19.1371,19.0778,19.1032,694400.0
2013-02-28 11:30:00,22.53,22.54,22.49,22.54,538000.0,19.1032,19.1117,19.0693,19.1117,538000.0
2013-02-28 12:00:00,22.53,22.59,22.53,22.56,425400.0,19.1032,19.1541,19.1032,19.1286,425400.0
2013-02-28 12:30:00,22.56,22.61,22.55,22.58,576800.0,19.1286,19.171,19.1202,19.1456,576800.0
2013-02-28 13:00:00,22.58,22.68,22.57,22.68,709000.0,19.1456,19.2304,19.1371,19.2304,709000.0
2013-02-28 13:30:00,22.68,22.68,22.62,22.67,714000.0,19.2304,19.2304,19.1795,19.2219,714000.0
2013-02-28 14:00:00,22.67,22.72,22.65,22.7,778600.0,19.2219,19.2643,19.2049,19.2473,778600.0
2013-02-28 14:30:00,22.7,22.71,22.61,22.63,820800.0,19.2473,19.2558,19.171,19.188,820800.0
2013-02-28 15:00:00,22.63,22.65,22.6,22.62,1810600.0,19.188,19.2049,19.1625,19.1795,1810600.0
2013-02-28 15:30:00,22.61,22.64,22.47,22.49,3006000.0,19.171,19.1965,19.0523,19.0693,3006000.0
2013-03-01 09:30:00,22.43,22.6,22.38,22.53,1321800.0,19.0184,19.1625,18.976,19.1032,1321800.0
2013-03-01 10:00:00,22.53,22.57,22.43,22.47,1219600.0,19.1032,19.1371,19.0184,19.0523,1219600.0
2013-03-01 10:30:00,22.47,22.53,22.45,22.52,991400.0,19.0523,19.1032,19.0354,19.0947,991400.0
2013-03-01 11:00:00,22.52,22.52,22.45,22.49,894400.0,19.0947,19.0947,19.0354,19.0693,894400.0
2013-03-01 11:30:00,22.49,22.52,22.43,22.52,892400.0,19.0693,19.0947,19.0184,19.0947,892400.0
2013-03-01 12:00:00,22.52,22.54,22.47,22.49,631000.0,19.0947,19.1117,19.0523,19.0693,631000.0
2013-03-01 12:30:00,22.49,22.54,22.49,22.53,564400.0,19.0693,19.1117,19.0693,19.1032,564400.0
2013-03-01 13:00:00,22.52,22.54,22.45,22.47,606800.0,19.0947,19.1117,19.0354,19.0523,606800.0
2013-03-01 13:30:00,22.47,22.51,22.46,22.49,492200.0,19.0523,19.0862,19.0438,19.0693,492200.0
2013-03-01 14:00:00,22.49,22.5,22.46,22.48,699000.0,19.0693,19.0778,19.0438,19.0608,699000.0
2013-03-01 14:30:00,22.48,22.49,22.42,22.45,1384400.0,19.0608,19.0693,19.0099,19.0354,1384400.0
2013-03-01 15:00:00,22.45,22.5,22.43,22.48,955600.0,19.0354,19.0778,19.0184,19.0608,955600.0
2013-03-01 15:30:00,22.47,22.5,22.41,22.49,1772400.0,19.0523,19.0778,19.0014,19.0693,1772400.0
2013-03-04 09:30:00,22.51,22.72,22.46,22.69,733000.0,19.0862,19.2643,19.0438,19.2389,733000.0
2013-03-04 10:00:00,22.68,22.71,22.65,22.66,523800.0,19.2304,19.2558,19.2049,19.2134,523800.0
2013-03-04 10:30:00,22.66,22.68,22.61,22.62,547800.0,19.2134,19.2304,19.171,19.1795,547800.0
2013-03-04 11:00:00,22.62,22.67,22.57,22.63,616800.0,19.1795,19.2219,19.1371,19.188,616800.0
2013-03-04 11:30:00,22.63,22.65,22.57,22.57,474000.0,19.188,19.2049,19.1371,19.1371,474000.0
2013-03-04 12:00:00,22.58,22.58,22.51,22.51,263800.0,19.1456,19.1456,19.0862,19.0862,263800.0
2013-03-04 12:30:00,22.5,22.52,22.48,22.5,311000.0,19.0778,19.0947,19.0608,19.0778,311000.0
2013-03-04 13:00:00,22.49,22.55,22.47,22.54,417600.0,19.0693,19.1202,19.0523,19.1117,417600.0
2013-03-04 13:30:00,22.55,22.56,22.52,22.54,451400.0,19.1202,19.1286,19.0947,19.1117,451400.0
2013-03-04 14:00:00,22.54,22.58,22.53,22.57,374200.0,19.1117,19.1456,19.1032,19.1371,374200.0
2013-03-04 14:30:00,22.57,22.64,22.56,22.61,375200.0,19.1371,19.1965,19.1286,19.171,375200.0
2013-03-04 15:00:00,22.61,22.62,22.57,22.59,493200.0,19.171,19.1795,19.1371,19.1541,493200.0
2013-03-04 15:30:00,22.59,22.61,22.57,22.61,1116200.0,19.1541,19.171,19.1371,19.171,1116200.0
2013-03-05 09:30:00,22.65,22.67,22.5,22.62,800200.0,19.2049,19.2219,19.0778,19.1795,800200.0
2013-03-05 10:00:00,22.62,22.66,22.59,22.63,625000.0,19.1795,19.2134,19.1541,19.188,625000.0
2013-03-05 10:30:00,22.63,22.66,22.59,22.61,590400.0,19.188,19.2134,19.1541,19.171,590400.0
2013-03-05 11:00:00,22.61,22.68,22.61,22.67,548600.0,19.171,19.2304,19.171,19.2219,548600.0
2013-03-05 11:30:00,22.68,22.69,22.65,22.67,317800.0,19.2304,19.2389,19.2049,19.2219,317800.0
2013-03-05 12:00:00,22.67,22.68,22.65,22.68,271400.0,19.2219,19.2304,19.2049,19.2304,271400.0
2013-03-05 12:30:00,22.68,22.68,22.59,22.6,306600.0,19.2304,19.2304,19.1541,19.1625,306600.0
2013-03-05 13:00:00,22.61,22.64,22.6,22.61,413000.0,19.171,19.1965,19.1625,19.171,413000.0
2013-03-05 13:30:00,22.61,22.65,22.61,22.62,412800.0,19.171,19.2049,19.171,19.1795,412800.0
2013-03-05 14:00:00,22.63,22.66,22.61,22.61,519000.0,19.188,19.2134,19.171,19.171,519000.0
2013-03-05 14:30:00,22.61,22.64,22.59,22.6,463200.0,19.171,19.1965,19.1541,19.1625,463200.0
2013-03-05 15:00:00,22.6,22.63,22.58,22.59,604000.0,19.1625,19.188,19.1456,19.1541,604000.0
2013-03-05 15:30:00,22.59,22.61,22.56,22.6,1039200.0,19.1541,19.171,19.1286,19.1625,1039200.0
2013-03-06 09:30:00,22.6,22.65,22.55,22.65,730600.0,19.1625,19.2049,19.1202,19.2049,730600.0
2013-03-06 10:00:00,22.65,22.7,22.61,22.68,465600.0,19.2049,19.2473,19.171,19.2304,465600.0
2013-03-06 10:30:00,22.67,22.68,22.61,22.61,406200.0,19.2219,19.2304,19.171,19.171,406200.0
2013-03-06 11:00:00,22.61,22.61,22.57,22.59,437200.0,19.171,19.171,19.1371,19.1541,437200.0
2013-03-06 11:30:00,22.59,22.6,22.55,22.58,892400.0,19.1541,19.1625,19.1202,19.1456,892400.0
2013-03-06 12:00:00,22.59,22.6,22.53,22.54,417000.0,19.1541,19.1625,19.1032,19.1117,417000.0
2013-03-06 12:30:00,22.54,22.57,22.51,22.52,365400.0,19.1117,19.1371,19.0862,19.0947,365400.0
2013-03-06 13:00:00,22.52,22.53,22.49,22.53,496000.0,19.0947,19.1032,19.0693,19.1032,496000.0
2013-03-06 13:30:00,22.53,22.53,22.5,22.52,316400.0,19.1032,19.1032,19.0778,19.0947,316400.0
2013-03-06 14:00:00,22.52,22.53,22.5,22.5,435400.0,19.0947,19.1032,19.0778,19.0778,435400.0
2013-03-06 14:30:00,22.5,22.54,22.5,22.5,392800.0,19.0778,19.1117,19.0778,19.0778,392800.0
2013-03-06 15:00:00,22.5,22.53,22.5,22.51,572000.0,19.0778,19.1032,19.0778,19.0862,572000.0
2013-03-06 15:30:00,22.5,22.5,22.43,22.48,1493800.0,19.0778,19.0778,19.0184,19.0608,1493800.0
2013-03-07 09:30:00,22.56,22.63,22.47,22.52,973000.0,19.1286,19.188,19.0523,19.0947,973000.0
2013-03-07 10:00:00,22.52,22.52,22.43,22.47,622000.0,19.0947,19.0947,19.0184,19.0523,622000.0
2013-03-07 10:30:00,22.47,22.48,22.3,22.36,1244200.0,19.0523,19.0608,18.9082,18.9591,1244200.0
2013-03-07 11:00:00,22.36,22.43,22.33,22.43,772400.0,18.9591,19.0184,18.9336,19.0184,772400.0
2013-03-07 11:30:00,22.43,22.46,22.41,22.42,474000.0,19.0184,19.0438,19.0014,19.0099,474000.0
2013-03-07 12:00:00,22.43,22.44,22.36,22.43,382400.0,19.0184,19.0269,18.9591,19.0184,382400.0
2013-03-07 12:30:00,22.43,22.45,22.37,22.39,334400.0,19.0184,19.0354,18.9675,18.9845,334400.0
2013-03-07 13:00:00,22.39,22.41,22.3,22.33,460600.0,18.9845,19.0014,18.9082,18.9336,460600.0
2013-03-07 13:30:00,22.33,22.33,22.28,22.33,705200.0,18.9336,18.9336,18.8912,18.9336,705200.0
2013-03-07 14:00:00,22.33,22.35,22.31,22.33,334600.0,18.9336,18.9506,18.9167,18.9336,334600.0
2013-03-07 14:30:00,22.34,22.35,22.3,22.32,380200.0,18.9421,18.9506,18.9082,18.9251,380200.0
2013-03-07 15:00:00,22.32,22.35,22.3,22.32,573000.0,18.9251,18.9506,18.9082,18.9251,573000.0
2013-03-07 15:30:00,22.32,22.34,22.29,22.32,883200.0,18.9251,18.9421,18.8997,18.9251,883200.0
2013-03-08 09:30:00,22.39,22.5,22.29,22.31,691800.0,18.9845,19.0778,18.8997,18.9167,691800.0
2013-03-08 10:00:00,22.3,22.34,22.27,22.33,735400.0,18.9082,18.9421,18.8827,18.9336,735400.0
2013-03-08 10:30:00,22.33,22.4,22.33,22.34,409000.0,18.9336,18.993,18.9336,18.9421,409000.0
2013-03-08 11:00:00,22.34,22.41,22.32,22.38,349600.0,18.9421,19.0014,18.9251,18.976,349600.0
2013-03-08 11:30:00,22.39,22.42,22.35,22.38,401200.0,18.9845,19.0099,18.9506,18.976,401200.0
2013-03-08 12:00:00,22.38,22.42,22.37,22.38,346600.0,18.976,19.0099,18.9675,18.976,346600.0
2013-03-08 12:30:00,22.38,22.38,22.35,22.37,236600.0,18.976,18.976,18.9506,18.9675,236600.0
2013-03-08 13:00:00,22.37,22.4,22.35,22.36,321200.0,18.9675,18.993,18.9506,18.9591,321200.0
2013-03-08 13:30:00,22.36,22.4,22.36,22.38,250000.0,18.9591,18.993,18.9591,18.976,250000.0
2013-03-08 14:00:00,22.38,22.41,22.36,22.4,304400.0,18.976,19.0014,18.9591,18.993,304400.0
2013-03-08 14:30:00,22.39,22.43,22.39,22.43,350000.0,18.9845,19.0184,18.9845,19.0184,350000.0
2013-03-08 15:00:00,22.43,22.45,22.42,22.43,596600.0,19.0184,19.0354,19.0099,19.0184,596600.0
2013-03-08 15:30:00,22.43,22.47,22.42,22.45,1023000.0,19.0184,19.0523,19.0099,19.0354,1023000.0
2013-03-11 09:30:00,22.44,22.5,22.44,22.45,475200.0,19.0269,19.0778,19.0269,19.0354,475200.0
2013-03-11 10:00:00,22.45,22.48,22.43,22.47,267800.0,19.0354,19.0608,19.0184,19.0523,267800.0
2013-03-11 10:30:00,22.47,22.5,22.46,22.49,524800.0,19.0523,19.0778,19.0438,19.0693,524800.0
2013-03-11 11:00:00,22.48,22.48,22.45,22.47,336200.0,19.0608,19.0608,19.0354,19.0523,336200.0
2013-03-11 11:30:00,22.47,22.48,22.46,22.47,318600.0,19.0523,19.0608,19.0438,19.0523,318600.0
2013-03-11 12:00:00,22.47,22.48,22.43,22.44,281600.0,19.0523,19.0608,19.0184,19.0269,281600.0
2013-03-11 12:30:00,22.44,22.46,22.43,22.46,304600.0,19.0269,19.0438,19.0184,19.0438,304600.0
2013-03-11 13:00:00,22.47,22.48,22.45,22.47,298200.0,19.0523,19.0608,19.0354,19.0523,298200.0
2013-03-11 13:30:00,22.47,22.47,22.45,22.46,194600.0,19.0523,19.0523,19.0354,19.0438,194600.0
2013-03-11 14:00:00,22.47,22.47,22.43,22.45,282800.0,19.0523,19.0523,19.0184,19.0354,282800.0
2013-03-11 14:30:00,22.45,22.45,22.42,22.42,378200.0,19.0354,19.0354,19.0099,19.0099,378200.0
2013-03-11 15:00:00,22.43,22.43,22.39,22.4,604800.0,19.0184,19.0184,18.9845,18.993,604800.0
2013-03-11 15:30:00,22.4,22.4,22.38,22.4,828600.0,18.993,18.993,18.976,18.993,828600.0
2013-03-12 09:30:00,22.39,22.47,22.27,22.29,762200.0,18.9845,19.0523,18.8827,18.8997,762200.0
2013-03-12 10:00:00,22.29,22.36,22.27,22.35,600800.0,18.8997,18.9591,18.8827,18.9506,600800.0
2013-03-12 10:30:00,22.35,22.35,22.29,22.34,822600.0,18.9506,18.9506,18.8997,18.9421,822600.0
2013-03-12 11:00:00,22.34,22.41,22.34,22.38,584600.0,18.9421,19.0014,18.9421,18.976,584600.0
2013-03-12 11:30:00,22.39,22.41,22.36,22.38,452800.0,18.9845,19.0014,18.9591,18.976,452800.0
2013-03-12 12:00:00,22.38,22.42,22.38,22.38,384200.0,18.976,19.0099,18.976,18.976,384200.0
2013-03-12 12:30:00,22.38,22.4,22.36,22.39,315600.0,18.976,18.993,18.9591,18.9845,315600.0
2013-03-12 13:00:00,22.39,22.4,22.36,22.38,248000.0,18.9845,18.993,18.9591,18.976,248000.0
2013-03-12 13:30:00,22.38,22.39,22.33,22.34,380200.0,18.976,18.9845,18.9336,18.9421,380200.0
2013-03-12 14:00:00,22.34,22.35,22.3,22.32,366400.0,18.9421,18.9506,18.9082,18.9251,366400.0
2013-03-12 14:30:00,22.32,22.35,22.29,22.33,408400.0,18.9251,18.9506,18.8997,18.9336,408400.0
2013-03-12 15:00:00,22.33,22.35,22.3,22.32,646600.0,18.9336,18.9506,18.9082,18.9251,646600.0
2013-03-12 15:30:00,22.32,22.34,22.3,22.3,1360800.0,18.9251,18.9421,18.9082,18.9082,1360800.0
2013-03-13 09:30:00,22.32,22.45,22.29,22.36,583000.0,18.9251,19.0354,18.8997,18.9591,583000.0
2013-03-13 10:00:00,22.36,22.43,22.33,22.42,640800.0,18.9591,19.0184,18.9336,19.0099,640800.0
2013-03-13 10:30:00,22.41,22.42,22.37,22.41,489000.0,19.0014,19.0099,18.9675,19.0014,489000.0
2013-03-13 11:00:00,22.41,22.43,22.36,22.41,379800.0,19.0014,19.0184,18.9591,19.0014,379800.0
2013-03-13 11:30:00,22.41,22.42,22.39,22.41,304600.0,19.0014,19.0099,18.9845,19.0014,304600.0
2013-03-13 12:00:00,22.41,22.42,22.39,22.41,294400.0,19.0014,19.0099,18.9845,19.0014,294400.0
2013-03-13 12:30:00,22.41,22.47,22.4,22.45,310800.0,19.0014,19.0523,18.993,19.0354,310800.0
2013-03-13 13:00:00,22.46,22.47,22.43,22.43,541800.0,19.0438,19.0523,19.0184,19.0184,541800.0
2013-03-13 13:30:00,22.44,22.5,22.43,22.49,516400.0,19.0269,19.0778,19.0184,19.0693,516400.0
2013-03-13 14:00:00,22.49,22.55,22.48,22.54,817200.0,19.0693,19.1202,19.0608,19.1117,817200.0
2013-03-13 14:30:00,22.54,22.55,22.5,22.52,408800.0,19.1117,19.1202,19.0778,19.0947,408800.0
2013-03-13 15:00:00,22.52,22.54,22.48,22.53,431000.0,19.0947,19.1117,19.0608,19.1032,431000.0
2013-03-13 15:30:00,22.53,22.54,22.49,22.51,1065800.0,19.1032,19.1117,19.0693,19.0862,1065800.0
2013-03-14 09:30:00,22.53,22.65,22.52,22.61,475800.0,19.1032,19.2049,19.0947,19.171,475800.0
2013-03-14 10:00:00,22.61,22.63,22.56,22.57,273800.0,19.171,19.188,19.1286,19.1371,273800.0
2013-03-14 10:30:00,22.57,22.6,22.57,22.6,253800.0,19.1371,19.1625,19.1371,19.1625,253800.0
2013-03-14 11:00:00,22.59,22.64,22.58,22.64,298000.0,19.1541,19.1965,19.1456,19.1965,298000.0
2013-03-14 11:30:00,22.64,22.72,22.63,22.7,421000.0,19.1965,19.2643,19.188,19.2473,421000.0
2013-03-14 12:00:00,22.69,22.74,22.68,22.71,439200.0,19.2389,19.2813,19.2304,19.2558,439200.0
2013-03-14 12:30:00,22.71,22.71,22.63,22.65,327800.0,19.2558,19.2558,19.188,19.2049,327800.0
2013-03-14 13:00:00,22.65,22.68,22.61,22.63,236400.0,19.2049,19.2304,19.171,19.188,236400.0
2013-03-14 13:30:00,22.63,22.67,22.61,22.66,272200.0,19.188,19.2219,19.171,19.2134,272200.0
2013-03-14 14:00:00,22.66,22.66,22.61,22.64,275200.0,19.2134,19.2134,19.171,19.1965,275200.0
2013-03-14 14:30:00,22.64,22.65,22.62,22.63,216000.0,19.1965,19.2049,19.1795,19.188,216000.0
2013-03-14 15:00:00,22.63,22.64,22.6,22.6,255600.0,19.188,19.1965,19.1625,19.1625,255600.0
2013-03-14 15:30:00,22.6,22.61,22.58,22.6,948000.0,19.1625,19.171,19.1456,19.1625,948000.0
2013-03-15 09:30:00,22.48,22.61,22.45,22.5,2365600.0,19.0608,19.171,19.0354,19.0778,2365600.0
2013-03-15 10:00:00,22.5,22.53,22.45,22.51,357000.0,19.0778,19.1032,19.0354,19.0862,357000.0
2013-03-15 10:30:00,22.51,22.53,22.49,22.52,289800.0,19.0862,19.1032,19.0693,19.0947,289800.0
2013-03-15 11:00:00,22.52,22.57,22.49,22.51,490400.0,19.0947,19.1371,19.0693,19.0862,490400.0
2013-03-15 11:30:00,22.52,22.57,22.51,22.56,307800.0,19.0947,19.1371,19.0862,19.1286,307800.0
2013-03-15 12:00:00,22.57,22.61,22.54,22.6,851200.0,19.1371,19.171,19.1117,19.1625,851200.0
2013-03-15 12:30:00,22.6,22.63,22.58,22.58,267000.0,19.1625,19.188,19.1456,19.1456,267000.0
2013-03-15 13:00:00,22.58,22.58,22.51,22.53,214200.0,19.1456,19.1456,19.0862,19.1032,214200.0
2013-03-15 13:30:00,22.53,22.56,22.52,22.55,236800.0,19.1032,19.1286,19.0947,19.1202,236800.0
2013-03-15 14:00:00,22.55,22.55,22.48,22.49,291200.0,19.1202,19.1202,19.0608,19.0693,291200.0
2013-03-15 14:30:00,22.5,22.51,22.48,22.5,263000.0,19.0778,19.0862,19.0608,19.0778,263000.0
2013-03-15 15:00:00,22.5,22.51,22.46,22.48,623200.0,19.0778,19.0862,19.0438,19.0608,623200.0
2013-03-15 15:30:00,22.47,22.49,22.45,22.46,1758600.0,19.0523,19.0693,19.0354,19.0438,1758600.0
2013-03-18 09:30:00,22.28,22.45,22.25,22.43,1110800.0,18.8912,19.0354,18.8658,19.0184,1110800.0
2013-03-18 10:00:00,22.43,22.49,22.42,22.49,669600.0,19.0184,19.0693,19.0099,19.0693,669600.0
2013-03-18 10:30:00,22.48,22.54,22.47,22.5,842400.0,19.0608,19.1117,19.0523,19.0778,842400.0
2013-03-18 11:00:00,22.5,22.58,22.49,22.55,855200.0,19.0778,19.1456,19.0693,19.1202,855200.0
2013-03-18 11:30:00,22.54,22.55,22.5,22.55,378600.0,19.1117,19.1202,19.0778,19.1202,378600.0
2013-03-18 12:00:00,22.55,22.64,22.55,22.61,543200.0,19.1202,19.1965,19.1202,19.171,543200.0
2013-03-18 12:30:00,22.61,22.61,22.58,22.6,514600.0,19.171,19.171,19.1456,19.1625,514600.0
2013-03-18 13:00:00,22.6,22.6,22.54,22.54,350000.0,19.1625,19.1625,19.1117,19.1117,350000.0
2013-03-18 13:30:00,22.54,22.56,22.53,22.54,352000.0,19.1117,19.1286,19.1032,19.1117,352000.0
2013-03-18 14:00:00,22.54,22.57,22.53,22.56,474600.0,19.1117,19.1371,19.1032,19.1286,474600.0
2013-03-18 14:30:00,22.55,22.57,22.49,22.49,545600.0,19.1202,19.1371,19.0693,19.0693,545600.0
2013-03-18 15:00:00,22.49,22.51,22.47,22.49,1047400.0,19.0693,19.0862,19.0523,19.0693,1047400.0
2013-03-18 15:30:00,22.48,22.5,22.43,22.48,1535200.0,19.0608,19.0778,19.0184,19.0608,1535200.0
2013-03-19 09:30:00,22.5,22.55,22.39,22.44,371600.0,19.0778,19.1202,18.9845,19.0269,371600.0
2013-03-19 10:00:00,22.44,22.48,22.35,22.39,661800.0,19.0269,19.0608,18.9506,18.9845,661800.0
2013-03-19 10:30:00,22.39,22.47,22.36,22.46,1376400.0,18.9845,19.0523,18.9591,19.0438,1376400.0
2013-03-19 11:00:00,22.46,22.46,22.41,22.46,643200.0,19.0438,19.0438,19.0014,19.0438,643200.0
2013-03-19 11:30:00,22.45,22.48,22.42,22.43,888600.0,19.0354,19.0608,19.0099,19.0184,888600.0
2013-03-19 12:00:00,22.43,22.45,22.41,22.43,1083400.0,19.0184,19.0354,19.0014,19.0184,1083400.0
2013-03-19 12:30:00,22.43,22.45,22.39,22.39,522600.0,19.0184,19.0354,18.9845,18.9845,522600.0
2013-03-19 13:00:00,22.39,22.42,22.37,22.38,705200.0,18.9845,19.0099,18.9675,18.976,705200.0
2013-03-19 13:30:00,22.38,22.42,22.35,22.37,782200.0,18.976,19.0099,18.9506,18.9675,782200.0
2013-03-19 14:00:00,22.38,22.41,22.36,22.38,852800.0,18.976,19.0014,18.9591,18.976,852800.0
2013-03-19 14:30:00,22.38,22.47,22.37,22.46,770000.0,18.976,19.0523,18.9675,19.0438,770000.0
2013-03-19 15:00:00,22.46,22.55,22.45,22.55,1186600.0,19.0438,19.1202,19.0354,19.1202,1186600.0
2013-03-19 15:30:00,22.55,22.58,22.53,22.55,2430200.0,19.1202,19.1456,19.1032,19.1202,2430200.0
2013-03-20 09:30:00,22.67,22.68,22.53,22.63,666800.0,19.2219,19.2304,19.1032,19.188,666800.0
2013-03-20 10:00:00,22.64,22.65,22.6,22.64,569600.0,19.1965,19.2049,19.1625,19.1965,569600.0
2013-03-20 10:30:00,22.64,22.67,22.57,22.64,620400.0,19.1965,19.2219,19.1371,19.1965,620400.0
2013-03-20 11:00:00,22.65,22.65,22.6,22.64,464400.0,19.2049,19.2049,19.1625,19.1965,464400.0
2013-03-20 11:30:00,22.64,22.64,22.6,22.63,340200.0,19.1965,19.1965,19.1625,19.188,340200.0
2013-03-20 12:00:00,22.63,22.63,22.61,22.61,443200.0,19.188,19.188,19.171,19.171,443200.0
2013-03-20 12:30:00,22.61,22.64,22.6,22.64,385800.0,19.171,19.1965,19.1625,19.1965,385800.0
2013-03-20 13:00:00,22.64,22.66,22.64,22.66,281400.0,19.1965,19.2134,19.1965,19.2134,281400.0
2013-03-20 13:30:00,22.66,22.71,22.66,22.7,731200.0,19.2134,19.2558,19.2134,19.2473,731200.0
2013-03-20 14:00:00,22.69,22.71,22.65,22.7,826800.0,19.2389,19.2558,19.2049,19.2473,826800.0
2013-03-20 14:30:00,22.7,22.76,22.68,22.72,1184600.0,19.2473,19.2982,19.2304,19.2643,1184600.0
2013-03-20 15:00:00,22.72,22.75,22.69,22.74,1686200.0,19.2643,19.2897,19.2389,19.2813,1686200.0
2013-03-20 15:30:00,22.74,22.77,22.69,22.7,3211400.0,19.2813,19.3067,19.2389,19.2473,3211400.0
2013-03-21 09:30:00,22.57,22.69,22.55,22.61,449000.0,19.1371,19.2389,19.1202,19.171,449000.0
2013-03-21 10:00:00,22.62,22.66,22.5,22.54,706400.0,19.1795,19.2134,19.0778,19.1117,706400.0
2013-03-21 10:30:00,22.54,22.6,22.53,22.59,450600.0,19.1117,19.1625,19.1032,19.1541,450600.0
2013-03-21 11:00:00,22.59,22.74,22.57,22.74,657400.0,19.1541,19.2813,19.1371,19.2813,657400.0
2013-03-21 11:30:00,22.74,22.81,22.74,22.79,976800.0,19.2813,19.3406,19.2813,19.3237,976800.0
2013-03-21 12:00:00,22.79,22.83,22.76,22.8,598200.0,19.3237,19.3576,19.2982,19.3321,598200.0
2013-03-21 12:30:00,22.8,22.85,22.75,22.82,540000.0,19.3321,19.3745,19.2897,19.3491,540000.0
2013-03-21 13:00:00,22.82,22.83,22.77,22.79,667600.0,19.3491,19.3576,19.3067,19.3237,667600.0
2013-03-21 13:30:00,22.79,22.82,22.77,22.8,730200.0,19.3237,19.3491,19.3067,19.3321,730200.0
2013-03-21 14:00:00,22.8,22.9,22.72,22.88,1048400.0,19.3321,19.4169,19.2643,19.4,1048400.0
2013-03-21 14:30:00,22.88,22.9,22.84,22.9,639200.0,19.4,19.4169,19.366,19.4169,639200.0
2013-03-21 15:00:00,22.89,22.91,22.83,22.84,602200.0,19.4084,19.4254,19.3576,19.366,602200.0
2013-03-21 15:30:00,22.85,22.86,22.79,22.81,1963400.0,19.3745,19.383,19.3237,19.3406,1963400.0
2013-03-22 09:30:00,22.83,22.97,22.83,22.96,1068000.0,19.3576,19.4763,19.3576,19.4678,1068000.0
2013-03-22 10:00:00,22.97,23.07,22.96,23.06,1447800.0,19.4763,19.5611,19.4678,19.5526,1447800.0
2013-03-22 10:30:00,23.06,23.13,23.04,23.11,1080800.0,19.5526,19.6119,19.5356,19.595,1080800.0
2013-03-22 11:00:00,23.11,23.18,23.11,23.17,1323200.0,19.595,19.6543,19.595,19.6459,1323200.0
2013-03-22 11:30:00,23.17,23.21,23.15,23.21,752400.0,19.6459,19.6798,19.6289,19.6798,752400.0
2013-03-22 12:00:00,23.21,23.25,23.2,23.25,847400.0,19.6798,19.7137,19.6713,19.7137,847400.0
2013-03-22 12:30:00,23.25,23.29,23.22,23.27,673200.0,19.7137,19.7476,19.6882,19.7306,673200.0
2013-03-22 13:00:00,23.27,23.39,23.27,23.38,1003200.0,19.7306,19.8324,19.7306,19.8239,1003200.0
2013-03-22 13:30:00,23.38,23.41,23.35,23.4,737400.0,19.8239,19.8493,19.7985,19.8409,737400.0
2013-03-22 14:00:00,23.4,23.42,23.37,23.39,761800.0,19.8409,19.8578,19.8154,19.8324,761800.0
2013-03-22 14:30:00,23.39,23.4,23.36,23.36,545400.0,19.8324,19.8409,19.807,19.807,545400.0
2013-03-22 15:00:00,23.36,23.37,23.29,23.3,693000.0,19.807,19.8154,19.7476,19.7561,693000.0
2013-03-22 15:30:00,23.3,23.32,23.25,23.31,1256000.0,19.7561,19.773,19.7137,19.7646,1256000.0
2013-03-25 09:30:00,23.38,23.53,23.34,23.52,1493000.0,19.8239,19.9511,19.79,19.9426,1493000.0
2013-03-25 10:00:00,23.52,23.68,23.51,23.68,1771600.0,19.9426,20.0783,19.9341,20.0783,1771600.0
2013-03-25 10:30:00,23.67,23.68,23.5,23.56,1352800.0,20.0698,20.0783,19.9257,19.9765,1352800.0
2013-03-25 11:00:00,23.56,23.56,23.45,23.47,1700000.0,19.9765,19.9765,19.8833,19.9002,1700000.0
2013-03-25 11:30:00,23.47,23.5,23.46,23.49,907400.0,19.9002,19.9257,19.8917,19.9172,907400.0
2013-03-25 12:00:00,23.49,23.52,23.45,23.46,1114200.0,19.9172,19.9426,19.8833,19.8917,1114200.0
2013-03-25 12:30:00,23.46,23.49,23.39,23.45,866000.0,19.8917,19.9172,19.8324,19.8833,866000.0
2013-03-25 13:00:00,23.44,23.57,23.41,23.56,1057400.0,19.8748,19.985,19.8493,19.9765,1057400.0
2013-03-25 13:30:00,23.57,23.59,23.46,23.54,694200.0,19.985,20.002,19.8917,19.9596,694200.0
2013-03-25 14:00:00,23.54,23.56,23.49,23.5,611200.0,19.9596,19.9765,19.9172,19.9257,611200.0
2013-03-25 14:30:00,23.5,23.52,23.47,23.5,658400.0,19.9257,19.9426,19.9002,19.9257,658400.0
2013-03-25 15:00:00,23.5,23.52,23.47,23.5,963600.0,19.9257,19.9426,19.9002,19.9257,963600.0
2013-03-25 15:30:00,23.5,23.6,23.5,23.57,2089200.0,19.9257,20.0104,19.9257,19.985,2089200.0
2013-03-26 09:30:00,23.61,23.62,23.4,23.43,1599200.0,20.0189,20.0274,19.8409,19.8663,1599200.0
2013-03-26 10:00:00,23.43,23.55,23.35,23.4,1260600.0,19.8663,19.9681,19.7985,19.8409,1260600.0
2013-03-26 10:30:00,23.4,23.47,23.4,23.47,989400.0,19.8409,19.9002,19.8409,19.9002,989400.0
2013-03-26 11:00:00,23.47,23.48,23.4,23.43,1128600.0,19.9002,19.9087,19.8409,19.8663,1128600.0
2013-03-26 11:30:00,23.43,23.43,23.35,23.36,582800.0,19.8663,19.8663,19.7985,19.807,582800.0
2013-03-26 12:00:00,23.36,23.38,23.27,23.29,831600.0,19.807,19.8239,19.7306,19.7476,831600.0
2013-03-26 12:30:00,23.29,23.36,23.29,23.36,552600.0,19.7476,19.807,19.7476,19.807,552600.0
2013-03-26 13:00:00,23.36,23.37,23.33,23.34,521800.0,19.807,19.8154,19.7815,19.79,521800.0
2013-03-26 13:30:00,23.35,23.36,23.33,23.36,535600.0,19.7985,19.807,19.7815,19.807,535600.0
2013-03-26 14:00:00,23.36,23.42,23.36,23.36,714200.0,19.807,19.8578,19.807,19.807,714200.0
2013-03-26 14:30:00,23.36,23.4,23.36,23.38,633400.0,19.807,19.8409,19.807,19.8239,633400.0
2013-03-26 15:00:00,23.38,23.52,23.38,23.5,1537200.0,19.8239,19.9426,19.8239,19.9257,1537200.0
2013-03-26 15:30:00,23.51,23.54,23.47,23.5,1619200.0,19.9341,19.9596,19.9002,19.9257,1619200.0
2013-03-27 09:30:00,23.43,23.48,23.36,23.45,560600.0,19.8663,19.9087,19.807,19.8833,560600.0
2013-03-27 10:00:00,23.45,23.48,23.4,23.45,634200.0,19.8833,19.9087,19.8409,19.8833,634200.0
2013-03-27 10:30:00,23.45,23.51,23.43,23.43,621200.0,19.8833,19.9341,19.8663,19.8663,621200.0
2013-03-27 11:00:00,23.43,23.55,23.43,23.55,719800.0,19.8663,19.9681,19.8663,19.9681,719800.0
2013-03-27 11:30:00,23.55,23.58,23.54,23.57,425000.0,19.9681,19.9935,19.9596,19.985,425000.0
2013-03-27 12:00:00,23.58,23.58,23.55,23.57,430600.0,19.9935,19.9935,19.9681,19.985,430600.0
2013-03-27 12:30:00,23.57,23.58,23.46,23.47,438800.0,19.985,19.9935,19.8917,19.9002,438800.0
2013-03-27 13:00:00,23.47,23.48,23.38,23.4,458600.0,19.9002,19.9087,19.8239,19.8409,458600.0
2013-03-27 13:30:00,23.4,23.47,23.39,23.47,505200.0,19.8409,19.9002,19.8324,19.9002,505200.0
2013-03-27 14:00:00,23.47,23.5,23.46,23.46,266600.0,19.9002,19.9257,19.8917,19.8917,266600.0
2013-03-27 14:30:00,23.46,23.47,23.42,23.43,412400.0,19.8917,19.9002,19.8578,19.8663,412400.0
2013-03-27 15:00:00,23.43,23.49,23.42,23.48,542600.0,19.8663,19.9172,19.8578,19.9087,542600.0
2013-03-27 15:30:00,23.48,23.49,23.43,23.45,798200.0,19.9087,19.9172,19.8663,19.8833,798200.0
2013-03-28 09:30:00,23.39,23.5,23.36,23.47,449600.0,19.8324,19.9257,19.807,19.9002,449600.0
2013-03-28 10:00:00,23.47,23.49,23.4,23.4,413200.0,19.9002,19.9172,19.8409,19.8409,413200.0
2013-03-28 10:30:00,23.4,23.45,23.37,23.39,403000.0,19.8409,19.8833,19.8154,19.8324,403000.0
2013-03-28 11:00:00,23.4,23.4,23.34,23.38,560200.0,19.8409,19.8409,19.79,19.8239,560200.0
2013-03-28 11:30:00,23.38,23.4,23.34,23.38,672400.0,19.8239,19.8409,19.79,19.8239,672400.0
2013-03-28 12:00:00,23.38,23.42,23.34,23.35,388000.0,19.8239,19.8578,19.79,19.7985,388000.0
2013-03-28 12:30:00,23.35,23.39,23.34,23.35,393800.0,19.7985,19.8324,19.79,19.7985,393800.0
2013-03-28 13:00:00,23.35,23.38,23.34,23.35,350800.0,19.7985,19.8239,19.79,19.7985,350800.0
2013-03-28 13:30:00,23.36,23.36,23.3,23.31,395000.0,19.807,19.807,19.7561,19.7646,395000.0
2013-03-28 14:00:00,23.31,23.33,23.29,23.32,594200.0,19.7646,19.7815,19.7476,19.773,594200.0
2013-03-28 14:30:00,23.32,23.36,23.3,23.33,563800.0,19.773,19.807,19.7561,19.7815,563800.0
2013-03-28 15:00:00,23.33,23.34,23.28,23.33,753800.0,19.7815,19.79,19.7391,19.7815,753800.0
2013-03-28 15:30:00,23.33,23.4,23.32,23.36,1453400.0,19.7815,19.8409,19.773,19.807,1453400.0
2013-04-01 09:30:00,23.43,23.63,23.35,23.58,794600.0,19.8663,20.0359,19.7985,19.9935,794600.0
2013-04-01 10:00:00,23.58,23.59,23.46,23.59,382800.0,19.9935,20.002,19.8917,20.002,382800.0
2013-04-01 10:30:00,23.59,23.59,23.43,23.46,418000.0,20.002,20.002,19.8663,19.8917,418000.0
2013-04-01 11:00:00,23.46,23.49,23.42,23.46,441000.0,19.8917,19.9172,19.8578,19.8917,441000.0
2013-04-01 11:30:00,23.47,23.47,23.43,23.43,313000.0,19.9002,19.9002,19.8663,19.8663,313000.0
2013-04-01 12:00:00,23.42,23.46,23.42,23.43,209600.0,19.8578,19.8917,19.8578,19.8663,209600.0
2013-04-01 12:30:00,23.43,23.45,23.42,23.43,304800.0,19.8663,19.8833,19.8578,19.8663,304800.0
2013-04-01 13:00:00,23.43,23.47,23.43,23.47,310600.0,19.8663,19.9002,19.8663,19.9002,310600.0
2013-04-01 13:30:00,23.47,23.49,23.46,23.49,449400.0,19.9002,19.9172,19.8917,19.9172,449400.0
2013-04-01 14:00:00,23.5,23.56,23.49,23.54,458200.0,19.9257,19.9765,19.9172,19.9596,458200.0
2013-04-01 14:30:00,23.54,23.55,23.46,23.47,438600.0,19.9596,19.9681,19.8917,19.9002,438600.0
2013-04-01 15:00:00,23.46,23.47,23.43,23.46,603000.0,19.8917,19.9002,19.8663,19.8917,603000.0
2013-04-01 15:30:00,23.46,23.48,23.45,23.46,1089000.0,19.8917,19.9087,19.8833,19.8917,1089000.0
2013-04-02 09:30:00,23.61,23.63,23.47,23.59,737200.0,20.0189,20.0359,19.9002,20.002,737200.0
2013-04-02 10:00:00,23.59,23.66,23.54,23.58,902000.0,20.002,20.0613,19.9596,19.9935,902000.0
2013-04-02 10:30:00,23.58,23.66,23.55,23.61,463000.0,19.9935,20.0613,19.9681,20.0189,463000.0
2013-04-02 11:00:00,23.61,23.64,23.55,23.58,565600.0,20.0189,20.0444,19.9681,19.9935,565600.0
2013-04-02 11:30:00,23.58,23.6,23.52,23.52,376000.0,19.9935,20.0104,19.9426,19.9426,376000.0
2013-04-02 12:00:00,23.53,23.6,23.52,23.59,455400.0,19.9511,20.0104,19.9426,20.002,455400.0
2013-04-02 12:30:00,23.59,23.68,23.59,23.68,415800.0,20.002,20.0783,20.002,20.0783,415800.0
2013-04-02 13:00:00,23.68,23.72,23.65,23.71,436400.0,20.0783,20.1122,20.0528,20.1037,436400.0
2013-04-02 13:30:00,23.71,23.71,23.65,23.67,309800.0,20.1037,20.1037,20.0528,20.0698,309800.0
2013-04-02 14:00:00,23.67,23.7,23.65,23.69,265200.0,20.0698,20.0952,20.0528,20.0868,265200.0
2013-04-02 14:30:00,23.7,23.7,23.67,23.67,329600.0,20.0952,20.0952,20.0698,20.0698,329600.0
2013-04-02 15:00:00,23.67,23.68,23.64,23.68,588600.0,20.0698,20.0783,20.0444,20.0783,588600.0
2013-04-02 15:30:00,23.67,23.68,23.61,23.68,994400.0,20.0698,20.0783,20.0189,20.0783,994400.0
2013-04-03 09:30:00,23.68,23.79,23.53,23.64,732200.0,20.0783,20.1716,19.9511,20.0444,732200.0
2013-04-03 10:00:00,23.64,23.66,23.57,23.66,654200.0,20.0444,20.0613,19.985,20.0613,654200.0
2013-04-03 10:30:00,23.66,23.73,23.63,23.7,720000.0,20.0613,20.1207,20.0359,20.0952,720000.0
2013-04-03 11:00:00,23.7,23.71,23.61,23.65,515400.0,20.0952,20.1037,20.0189,20.0528,515400.0
2013-04-03 11:30:00,23.65,23.65,23.6,23.64,417600.0,20.0528,20.0528,20.0104,20.0444,417600.0
2013-04-03 12:00:00,23.64,23.65,23.6,23.6,341200.0,20.0444,20.0528,20.0104,20.0104,341200.0
2013-04-03 12:30:00,23.6,23.65,23.6,23.6,521600.0,20.0104,20.0528,20.0104,20.0104,521600.0
2013-04-03 13:00:00,23.59,23.59,23.53,23.53,363600.0,20.002,20.002,19.9511,19.9511,363600.0
2013-04-03 13:30:00,23.53,23.57,23.5,23.54,645400.0,19.9511,19.985,19.9257,19.9596,645400.0
2013-04-03 14:00:00,23.53,23.6,23.51,23.58,456600.0,19.9511,20.0104,19.9341,19.9935,456600.0
2013-04-03 14:30:00,23.58,23.61,23.57,23.61,476000.0,19.9935,20.0189,19.985,20.0189,476000.0
2013-04-03 15:00:00,23.61,23.61,23.54,23.56,511400.0,20.0189,20.0189,19.9596,19.9765,511400.0
2013-04-03 15:30:00,23.56,23.58,23.49,23.55,1248000.0,19.9765,19.9935,19.9172,19.9681,1248000.0
2013-04-04 09:30:00,23.53,23.71,23.52,23.68,453000.0,19.9511,20.1037,19.9426,20.0783,453000.0
2013-04-04 10:00:00,23.68,23.71,23.61,23.64,368800.0,20.0783,20.1037,20.0189,20.0444,368800.0
2013-04-04 10:30:00,23.64,23.67,23.59,23.63,430000.0,20.0444,20.0698,20.002,20.0359,430000.0
2013-04-04 11:00:00,23.63,23.7,23.63,23.7,405400.0,20.0359,20.0952,20.0359,20.0952,405400.0
2013-04-04 11:30:00,23.7,23.7,23.62,23.64,425200.0,20.0952,20.0952,20.0274,20.0444,425200.0
2013-04-04 12:00:00,23.64,23.64,23.56,23.59,240000.0,20.0444,20.0444,19.9765,20.002,240000.0
2013-04-04 12:30:00,23.59,23.62,23.57,23.62,182800.0,20.002,20.0274,19.985,20.0274,182800.0
2013-04-04 13:00:00,23.62,23.62,23.55,23.57,166200.0,20.0274,20.0274,19.9681,19.985,166200.0
2013-04-04 13:30:00,23.57,23.64,23.55,23.63,234000.0,19.985,20.0444,19.9681,20.0359,234000.0
2013-04-04 14:00:00,23.63,23.68,23.61,23.67,275200.0,20.0359,20.0783,20.0189,20.0698,275200.0
2013-04-04 14:30:00,23.67,23.68,23.65,23.65,206000.0,20.0698,20.0783,20.0528,20.0528,206000.0
2013-04-04 15:00:00,23.66,23.7,23.65,23.68,281600.0,20.0613,20.0952,20.0528,20.0783,281600.0
2013-04-04 15:30:00,23.68,23.7,23.66,23.7,669000.0,20.0783,20.0952,20.0613,20.0952,669000.0
2013-04-05 09:30:00,23.43,23.57,23.39,23.41,481000.0,19.8663,19.985,19.8324,19.8493,481000.0
2013-04-05 10:00:00,23.4,23.45,23.3,23.41,482800.0,19.8409,19.8833,19.7561,19.8493,482800.0
2013-04-05 10:30:00,23.41,23.43,23.34,23.41,466800.0,19.8493,19.8663,19.79,19.8493,466800.0
2013-04-05 11:00:00,23.4,23.46,23.4,23.41,579400.0,19.8409,19.8917,19.8409,19.8493,579400.0
2013-04-05 11:30:00,23.41,23.43,23.37,23.37,367400.0,19.8493,19.8663,19.8154,19.8154,367400.0
2013-04-05 12:00:00,23.37,23.41,23.35,23.36,324600.0,19.8154,19.8493,19.7985,19.807,324600.0
2013-04-05 12:30:00,23.37,23.44,23.36,23.4,588000.0,19.8154,19.8748,19.807,19.8409,588000.0
2013-04-05 13:00:00,23.4,23.46,23.4,23.44,298200.0,19.8409,19.8917,19.8409,19.8748,298200.0
2013-04-05 13:30:00,23.44,23.47,23.43,23.44,484400.0,19.8748,19.9002,19.8663,19.8748,484400.0
2013-04-05 14:00:00,23.45,23.5,23.45,23.49,417600.0,19.8833,19.9257,19.8833,19.9172,417600.0
2013-04-05 14:30:00,23.5,23.51,23.45,23.5,591200.0,19.9257,19.9341,19.8833,19.9257,591200.0
2013-04-05 15:00:00,23.5,23.51,23.46,23.48,582000.0,19.9257,19.9341,19.8917,19.9087,582000.0
2013-04-05 15:30:00,23.48,23.6,23.47,23.56,1488600.0,19.9087,20.0104,19.9002,19.9765,1488600.0
2013-04-08 09:30:00,23.48,23.68,23.47,23.55,880400.0,19.9087,20.0783,19.9002,19.9681,880400.0
2013-04-08 10:00:00,23.55,23.59,23.49,23.59,500400.0,19.9681,20.002,19.9172,20.002,500400.0
2013-04-08 10:30:00,23.59,23.67,23.57,23.59,502400.0,20.002,20.0698,19.985,20.002,502400.0
2013-04-08 11:00:00,23.59,23.59,23.52,23.55,251400.0,20.002,20.002,19.9426,19.9681,251400.0
2013-04-08 11:30:00,23.55,23.61,23.55,23.58,346600.0,19.9681,20.0189,19.9681,19.9935,346600.0
2013-04-08 12:00:00,23.58,23.6,23.5,23.55,223800.0,19.9935,20.0104,19.9257,19.9681,223800.0
2013-04-08 12:30:00,23.55,23.58,23.54,23.57,277000.0,19.9681,19.9935,19.9596,19.985,277000.0
2013-04-08 13:00:00,23.57,23.58,23.54,23.55,517000.0,19.985,19.9935,19.9596,19.9681,517000.0
2013-04-08 13:30:00,23.56,23.63,23.54,23.63,353800.0,19.9765,20.0359,19.9596,20.0359,353800.0
2013-04-08 14:00:00,23.63,23.66,23.62,23.66,388200.0,20.0359,20.0613,20.0274,20.0613,388200.0
2013-04-08 14:30:00,23.66,23.67,23.65,23.66,285000.0,20.0613,20.0698,20.0528,20.0613,285000.0
2013-04-08 15:00:00,23.66,23.67,23.65,23.67,318200.0,20.0613,20.0698,20.0528,20.0698,318200.0
2013-04-08 15:30:00,23.67,23.73,23.66,23.72,1546800.0,20.0698,20.1207,20.0613,20.1122,1546800.0
2013-04-09 09:30:00,23.75,23.88,23.67,23.74,543800.0,20.1376,20.2479,20.0698,20.1292,543800.0
2013-04-09 10:00:00,23.74,23.81,23.66,23.69,588400.0,20.1292,20.1885,20.0613,20.0868,588400.0
2013-04-09 10:30:00,23.68,23.7,23.54,23.61,588600.0,20.0783,20.0952,19.9596,20.0189,588600.0
2013-04-09 11:00:00,23.61,23.62,23.41,23.59,1652200.0,20.0189,20.0274,19.8493,20.002,1652200.0
2013-04-09 11:30:00,23.58,23.63,23.58,23.63,498800.0,19.9935,20.0359,19.9935,20.0359,498800.0
2013-04-09 12:00:00,23.63,23.74,23.63,23.74,657400.0,20.0359,20.1292,20.0359,20.1292,657400.0
2013-04-09 12:30:00,23.74,23.83,23.72,23.82,740600.0,20.1292,20.2055,20.1122,20.197,740600.0
2013-04-09 13:00:00,23.83,23.97,23.82,23.97,1177400.0,20.2055,20.3242,20.197,20.3242,1177400.0
2013-04-09 13:30:00,23.97,24.0,23.96,23.96,1042000.0,20.3242,20.3496,20.3157,20.3157,1042000.0
2013-04-09 14:00:00,23.96,24.09,23.95,24.08,830800.0,20.3157,20.4259,20.3072,20.4174,830800.0
2013-04-09 14:30:00,24.07,24.1,23.97,23.97,634200.0,20.409,20.4344,20.3242,20.3242,634200.0
2013-04-09 15:00:00,23.97,23.98,23.91,23.93,771400.0,20.3242,20.3327,20.2733,20.2903,771400.0
2013-04-09 15:30:00,23.93,23.93,23.82,23.84,1180200.0,20.2903,20.2903,20.197,20.2139,1180200.0
2013-04-10 09:30:00,23.84,23.97,23.81,23.82,503400.0,20.2139,20.3242,20.1885,20.197,503400.0
2013-04-10 10:00:00,23.82,23.9,23.82,23.86,540800.0,20.197,20.2648,20.197,20.2309,540800.0
2013-04-10 10:30:00,23.86,23.87,23.8,23.85,484600.0,20.2309,20.2394,20.18,20.2224,484600.0
2013-04-10 11:00:00,23.85,23.92,23.72,23.79,791600.0,20.2224,20.2818,20.1122,20.1716,791600.0
2013-04-10 11:30:00,23.79,23.83,23.77,23.81,341800.0,20.1716,20.2055,20.1546,20.1885,341800.0
2013-04-10 12:00:00,23.81,23.82,23.75,23.75,315000.0,20.1885,20.197,20.1376,20.1376,315000.0
2013-04-10 12:30:00,23.75,23.85,23.75,23.83,267200.0,20.1376,20.2224,20.1376,20.2055,267200.0
2013-04-10 13:00:00,23.83,23.83,23.77,23.8,488600.0,20.2055,20.2055,20.1546,20.18,488600.0
2013-04-10 13:30:00,23.81,23.83,23.78,23.81,359800.0,20.1885,20.2055,20.1631,20.1885,359800.0
2013-04-10 14:00:00,23.81,23.82,23.7,23.72,474600.0,20.1885,20.197,20.0952,20.1122,474600.0
2013-04-10 14:30:00,23.71,23.75,23.71,23.74,367000.0,20.1037,20.1376,20.1037,20.1292,367000.0
2013-04-10 15:00:00,23.75,23.75,23.69,23.7,513800.0,20.1376,20.1376,20.0868,20.0952,513800.0
2013-04-10 15:30:00,23.7,23.76,23.68,23.75,1144600.0,20.0952,20.1461,20.0783,20.1376,1144600.0
2013-04-11 09:30:00,23.68,24.04,23.68,23.79,2245400.0,20.0783,20.3835,20.0783,20.1716,2245400.0
2013-04-11 10:00:00,23.79,24.02,23.79,23.96,1262200.0,20.1716,20.3666,20.1716,20.3157,1262200.0
2013-04-11 10:30:00,23.96,24.15,23.91,24.14,1167400.0,20.3157,20.4768,20.2733,20.4683,1167400.0
2013-04-11 11:00:00,24.14,24.29,24.11,24.27,1047800.0,20.4683,20.5955,20.4429,20.5785,1047800.0
2013-04-11 11:30:00,24.28,24.32,24.25,24.27,886000.0,20.587,20.6209,20.5616,20.5785,886000.0
2013-04-11 12:00:00,24.27,24.38,24.25,24.26,763200.0,20.5785,20.6718,20.5616,20.5701,763200.0
2013-04-11 12:30:00,24.27,24.36,24.25,24.32,608400.0,20.5785,20.6549,20.5616,20.6209,608400.0
2013-04-11 13:00:00,24.32,24.41,24.31,24.36,726000.0,20.6209,20.6972,20.6125,20.6549,726000.0
2013-04-11 13:30:00,24.36,24.42,24.31,24.32,555400.0,20.6549,20.7057,20.6125,20.6209,555400.0
2013-04-11 14:00:00,24.33,24.39,24.31,24.33,873200.0,20.6294,20.6803,20.6125,20.6294,873200.0
2013-04-11 14:30:00,24.33,24.36,24.32,24.34,522800.0,20.6294,20.6549,20.6209,20.6379,522800.0
2013-04-11 15:00:00,24.34,24.41,24.33,24.33,970200.0,20.6379,20.6972,20.6294,20.6294,970200.0
2013-04-11 15:30:00,24.33,24.38,24.27,24.36,2720800.0,20.6294,20.6718,20.5785,20.6549,2720800.0
2013-04-12 09:30:00,24.31,24.32,24.2,24.21,1011600.0,20.6125,20.6209,20.5192,20.5277,1011600.0
2013-04-12 10:00:00,24.21,24.36,24.2,24.32,581200.0,20.5277,20.6549,20.5192,20.6209,581200.0
2013-04-12 10:30:00,24.31,24.33,24.25,24.28,742000.0,20.6125,20.6294,20.5616,20.587,742000.0
2013-04-12 11:00:00,24.27,24.31,24.21,24.29,515800.0,20.5785,20.6125,20.5277,20.5955,515800.0
2013-04-12 11:30:00,24.3,24.33,24.23,24.29,607000.0,20.604,20.6294,20.5446,20.5955,607000.0
2013-04-12 12:00:00,24.29,24.32,24.26,24.28,307400.0,20.5955,20.6209,20.5701,20.587,307400.0
2013-04-12 12:30:00,24.29,24.31,24.27,24.29,350200.0,20.5955,20.6125,20.5785,20.5955,350200.0
2013-04-12 13:00:00,24.29,24.32,24.28,24.28,449200.0,20.5955,20.6209,20.587,20.587,449200.0
2013-04-12 13:30:00,24.28,24.3,24.25,24.29,433800.0,20.587,20.604,20.5616,20.5955,433800.0
2013-04-12 14:00:00,24.29,24.32,24.27,24.27,441200.0,20.5955,20.6209,20.5785,20.5785,441200.0
2013-04-12 14:30:00,24.27,24.3,24.25,24.29,548600.0,20.5785,20.604,20.5616,20.5955,548600.0
2013-04-12 15:00:00,24.29,24.31,24.26,24.27,658000.0,20.5955,20.6125,20.5701,20.5785,658000.0
2013-04-12 15:30:00,24.27,24.31,24.25,24.3,1191600.0,20.5785,20.6125,20.5616,20.604,1191600.0
2013-04-15 09:30:00,24.16,24.38,24.11,24.27,629000.0,20.4853,20.6718,20.4429,20.5785,629000.0
2013-04-15 10:00:00,24.27,24.34,24.15,24.2,493000.0,20.5785,20.6379,20.4768,20.5192,493000.0
2013-04-15 10:30:00,24.2,24.31,24.15,24.31,455800.0,20.5192,20.6125,20.4768,20.6125,455800.0
2013-04-15 11:00:00,24.31,24.31,24.18,24.23,327400.0,20.6125,20.6125,20.5022,20.5446,327400.0
2013-04-15 11:30:00,24.23,24.27,24.15,24.17,437800.0,20.5446,20.5785,20.4768,20.4938,437800.0
2013-04-15 12:00:00,24.17,24.21,24.1,24.13,266800.0,20.4938,20.5277,20.4344,20.4598,266800.0
2013-04-15 12:30:00,24.13,24.14,23.99,24.0,291600.0,20.4598,20.4683,20.3411,20.3496,291600.0
2013-04-15 13:00:00,24.0,24.06,23.99,24.05,312200.0,20.3496,20.4005,20.3411,20.392,312200.0
2013-04-15 13:30:00,24.05,24.05,24.02,24.02,338600.0,20.392,20.392,20.3666,20.3666,338600.0
2013-04-15 14:00:00,24.02,24.03,23.91,23.93,531600.0,20.3666,20.375,20.2733,20.2903,531600.0
2013-04-15 14:30:00,23.93,24.05,23.92,23.96,474400.0,20.2903,20.392,20.2818,20.3157,474400.0
2013-04-15 15:00:00,23.96,23.97,23.85,23.88,847600.0,20.3157,20.3242,20.2224,20.2479,847600.0
2013-04-15 15:30:00,23.88,23.9,23.76,23.78,1496000.0,20.2479,20.2648,20.1461,20.1631,1496000.0
2013-04-16 09:30:00,23.93,23.93,23.78,23.81,604400.0,20.2903,20.2903,20.1631,20.1885,604400.0
2013-04-16 10:00:00,23.81,23.82,23.68,23.7,495200.0,20.1885,20.197,20.0783,20.0952,495200.0
2013-04-16 10:30:00,23.7,23.77,23.7,23.77,483400.0,20.0952,20.1546,20.0952,20.1546,483400.0
2013-04-16 11:00:00,23.77,23.81,23.74,23.77,548400.0,20.1546,20.1885,20.1292,20.1546,548400.0
2013-04-16 11:30:00,23.77,23.82,23.75,23.8,345600.0,20.1546,20.197,20.1376,20.18,345600.0
2013-04-16 12:00:00,23.8,23.85,23.78,23.84,376000.0,20.18,20.2224,20.1631,20.2139,376000.0
2013-04-16 12:30:00,23.84,23.92,23.84,23.91,396600.0,20.2139,20.2818,20.2139,20.2733,396600.0
2013-04-16 13:00:00,23.91,23.92,23.86,23.91,405600.0,20.2733,20.2818,20.2309,20.2733,405600.0
2013-04-16 13:30:00,23.91,23.92,23.83,23.84,310600.0,20.2733,20.2818,20.2055,20.2139,310600.0
2013-04-16 14:00:00,23.84,23.85,23.77,23.82,439800.0,20.2139,20.2224,20.1546,20.197,439800.0
2013-04-16 14:30:00,23.82,23.84,23.79,23.82,426400.0,20.197,20.2139,20.1716,20.197,426400.0
2013-04-16 15:00:00,23.81,23.86,23.81,23.86,438000.0,20.1885,20.2309,20.1885,20.2309,438000.0
2013-04-16 15:30:00,23.86,23.88,23.82,23.86,767800.0,20.2309,20.2479,20.197,20.2309,767800.0
2013-04-17 09:30:00,23.79,23.83,23.68,23.82,672000.0,20.1716,20.2055,20.0783,20.197,672000.0
2013-04-17 10:00:00,23.81,23.83,23.74,23.82,412000.0,20.1885,20.2055,20.1292,20.197,412000.0
2013-04-17 10:30:00,23.82,23.82,23.61,23.62,810000.0,20.197,20.197,20.0189,20.0274,810000.0
2013-04-17 11:00:00,23.62,23.73,23.58,23.7,593600.0,20.0274,20.1207,19.9935,20.0952,593600.0
2013-04-17 11:30:00,23.7,23.76,23.66,23.74,301400.0,20.0952,20.1461,20.0613,20.1292,301400.0
2013-04-17 12:00:00,23.74,23.74,23.54,23.55,456200.0,20.1292,20.1292,19.9596,19.9681,456200.0
2013-04-17 12:30:00,23.55,23.69,23.55,23.68,411600.0,19.9681,20.0868,19.9681,20.0783,411600.0
2013-04-17 13:00:00,23.68,23.71,23.63,23.66,308000.0,20.0783,20.1037,20.0359,20.0613,308000.0
2013-04-17 13:30:00,23.67,23.77,23.66,23.74,421800.0,20.0698,20.1546,20.0613,20.1292,421800.0
2013-04-17 14:00:00,23.73,23.78,23.68,23.74,532400.0,20.1207,20.1631,20.0783,20.1292,532400.0
2013-04-17 14:30:00,23.73,23.74,23.6,23.68,514000.0,20.1207,20.1292,20.0104,20.0783,514000.0
2013-04-17 15:00:00,23.69,23.77,23.68,23.74,564400.0,20.0868,20.1546,20.0783,20.1292,564400.0
2013-04-17 15:30:00,23.74,23.74,23.63,23.66,910400.0,20.1292,20.1292,20.0359,20.0613,910400.0
2013-04-18 09:30:00,23.67,23.75,23.51,23.59,468600.0,20.0698,20.1376,19.9341,20.002,468600.0
2013-04-18 10:00:00,23.59,23.66,23.52,23.58,397400.0,20.002,20.0613,19.9426,19.9935,397400.0
2013-04-18 10:30:00,23.58,23.63,23.48,23.54,663400.0,19.9935,20.0359,19.9087,19.9596,663400.0
2013-04-18 11:00:00,23.54,23.54,23.39,23.4,377400.0,19.9596,19.9596,19.8324,19.8409,377400.0
2013-04-18 11:30:00,23.4,23.46,23.34,23.35,513800.0,19.8409,19.8917,19.79,19.7985,513800.0
2013-04-18 12:00:00,23.35,23.36,23.32,23.36,394000.0,19.7985,19.807,19.773,19.807,394000.0
2013-04-18 12:30:00,23.36,23.4,23.34,23.4,228000.0,19.807,19.8409,19.79,19.8409,228000.0
2013-04-18 13:00:00,23.4,23.48,23.39,23.42,216200.0,19.8409,19.9087,19.8324,19.8578,216200.0
2013-04-18 13:30:00,23.42,23.44,23.39,23.43,143800.0,19.8578,19.8748,19.8324,19.8663,143800.0
2013-04-18 14:00:00,23.43,23.43,23.35,23.42,260200.0,19.8663,19.8663,19.7985,19.8578,260200.0
2013-04-18 14:30:00,23.42,23.46,23.32,23.36,626600.0,19.8578,19.8917,19.773,19.807,626600.0
2013-04-18 15:00:00,23.36,23.38,23.31,23.37,606800.0,19.807,19.8239,19.7646,19.8154,606800.0
2013-04-18 15:30:00,23.37,23.4,23.32,23.35,1310800.0,19.8154,19.8409,19.773,19.7985,1310800.0
2013-04-19 09:30:00,23.46,23.51,23.35,23.43,1350400.0,19.8917,19.9341,19.7985,19.8663,1350400.0
2013-04-19 10:00:00,23.43,23.45,23.33,23.33,499400.0,19.8663,19.8833,19.7815,19.7815,499400.0
2013-04-19 10:30:00,23.33,23.5,23.33,23.47,478600.0,19.7815,19.9257,19.7815,19.9002,478600.0
2013-04-19 11:00:00,23.48,23.61,23.47,23.55,409800.0,19.9087,20.0189,19.9002,19.9681,409800.0
2013-04-19 11:30:00,23.55,23.61,23.55,23.58,271600.0,19.9681,20.0189,19.9681,19.9935,271600.0
2013-04-19 12:00:00,23.59,23.6,23.54,23.55,148000.0,20.002,20.0104,19.9596,19.9681,148000.0
2013-04-19 12:30:00,23.55,23.58,23.48,23.5,258400.0,19.9681,19.9935,19.9087,19.9257,258400.0
2013-04-19 13:00:00,23.5,23.5,23.46,23.49,184000.0,19.9257,19.9257,19.8917,19.9172,184000.0
2013-04-19 13:30:00,23.49,23.53,23.47,23.5,237000.0,19.9172,19.9511,19.9002,19.9257,237000.0
2013-04-19 14:00:00,23.5,23.53,23.49,23.49,244200.0,19.9257,19.9511,19.9172,19.9172,244200.0
2013-04-19 14:30:00,23.5,23.52,23.44,23.45,206600.0,19.9257,19.9426,19.8748,19.8833,206600.0
2013-04-19 15:00:00,23.45,23.52,23.44,23.5,463000.0,19.8833,19.9426,19.8748,19.9257,463000.0
2013-04-19 15:30:00,23.5,23.5,23.46,23.5,756800.0,19.9257,19.9257,19.8917,19.9257,756800.0
2013-04-22 09:30:00,23.58,23.68,23.43,23.52,802200.0,19.9935,20.0783,19.8663,19.9426,802200.0
2013-04-22 10:00:00,23.52,23.54,23.41,23.45,465400.0,19.9426,19.9596,19.8493,19.8833,465400.0
2013-04-22 10:30:00,23.44,23.55,23.4,23.55,388400.0,19.8748,19.9681,19.8409,19.9681,388400.0
2013-04-22 11:00:00,23.55,23.55,23.49,23.53,515000.0,19.9681,19.9681,19.9172,19.9511,515000.0
2013-04-22 11:30:00,23.54,23.62,23.53,23.6,402000.0,19.9596,20.0274,19.9511,20.0104,402000.0
2013-04-22 12:00:00,23.6,23.63,23.58,23.61,231200.0,20.0104,20.0359,19.9935,20.0189,231200.0
2013-04-22 12:30:00,23.61,23.63,23.57,23.57,192400.0,20.0189,20.0359,19.985,19.985,192400.0
2013-04-22 13:00:00,23.58,23.58,23.49,23.5,380800.0,19.9935,19.9935,19.9172,19.9257,380800.0
2013-04-22 13:30:00,23.5,23.55,23.48,23.52,342000.0,19.9257,19.9681,19.9087,19.9426,342000.0
2013-04-22 14:00:00,23.52,23.64,23.52,23.63,334800.0,19.9426,20.0444,19.9426,20.0359,334800.0
2013-04-22 14:30:00,23.63,23.65,23.55,23.56,283400.0,20.0359,20.0528,19.9681,19.9765,283400.0
2013-04-22 15:00:00,23.56,23.59,23.54,23.58,363200.0,19.9765,20.002,19.9596,19.9935,363200.0
2013-04-22 15:30:00,23.58,23.61,23.56,23.58,542600.0,19.9935,20.0189,19.9765,19.9935,542600.0
2013-04-23 09:30:00,23.73,23.88,23.65,23.66,532000.0,20.1207,20.2479,20.0528,20.0613,532000.0
2013-04-23 10:00:00,23.66,23.78,23.65,23.74,352800.0,20.0613,20.1631,20.0528,20.1292,352800.0
2013-04-23 10:30:00,23.75,23.8,23.67,23.68,570800.0,20.1376,20.18,20.0698,20.0783,570800.0
2013-04-23 11:00:00,23.68,23.83,23.67,23.82,341000.0,20.0783,20.2055,20.0698,20.197,341000.0
2013-04-23 11:30:00,23.82,23.85,23.67,23.68,666600.0,20.197,20.2224,20.0698,20.0783,666600.0
2013-04-23 12:00:00,23.68,23.72,23.66,23.67,220800.0,20.0783,20.1122,20.0613,20.0698,220800.0
2013-04-23 12:30:00,23.67,23.7,23.63,23.65,204000.0,20.0698,20.0952,20.0359,20.0528,204000.0
2013-04-23 13:00:00,23.66,23.7,23.38,23.69,665600.0,20.0613,20.0952,19.8239,20.0868,665600.0
2013-04-23 13:30:00,23.68,23.7,23.63,23.69,268000.0,20.0783,20.0952,20.0359,20.0868,268000.0
2013-04-23 14:00:00,23.68,23.7,23.57,23.57,576000.0,20.0783,20.0952,19.985,19.985,576000.0
2013-04-23 14:30:00,23.57,23.66,23.55,23.66,434800.0,19.985,20.0613,19.9681,20.0613,434800.0
2013-04-23 15:00:00,23.65,23.69,23.6,23.61,593000.0,20.0528,20.0868,20.0104,20.0189,593000.0
2013-04-23 15:30:00,23.61,23.63,23.57,23.58,1596000.0,20.0189,20.0359,19.985,19.9935,1596000.0
2013-04-24 09:30:00,23.64,23.91,23.64,23.83,723400.0,20.0444,20.2733,20.0444,20.2055,723400.0
2013-04-24 10:00:00,23.83,23.85,23.68,23.73,466000.0,20.2055,20.2224,20.0783,20.1207,466000.0
2013-04-24 10:30:00,23.73,23.76,23.68,23.72,271600.0,20.1207,20.1461,20.0783,20.1122,271600.0
2013-04-24 11:00:00,23.73,23.74,23.65,23.71,222600.0,20.1207,20.1292,20.0528,20.1037,222600.0
2013-04-24 11:30:00,23.72,23.73,23.66,23.68,219600.0,20.1122,20.1207,20.0613,20.0783,219600.0
2013-04-24 12:00:00,23.68,23.7,23.67,23.68,194000.0,20.0783,20.0952,20.0698,20.0783,194000.0
2013-04-24 12:30:00,23.68,23.71,23.66,23.71,193800.0,20.0783,20.1037,20.0613,20.1037,193800.0
2013-04-24 13:00:00,23.71,23.77,23.7,23.75,235000.0,20.1037,20.1546,20.0952,20.1376,235000.0
2013-04-24 13:30:00,23.75,23.78,23.73,23.73,218600.0,20.1376,20.1631,20.1207,20.1207,218600.0
2013-04-24 14:00:00,23.72,23.77,23.72,23.77,310400.0,20.1122,20.1546,20.1122,20.1546,310400.0
2013-04-24 14:30:00,23.77,23.78,23.71,23.77,283800.0,20.1546,20.1631,20.1037,20.1546,283800.0
2013-04-24 15:00:00,23.77,23.77,23.69,23.71,340000.0,20.1546,20.1546,20.0868,20.1037,340000.0
2013-04-24 15:30:00,23.71,23.72,23.68,23.71,678000.0,20.1037,20.1122,20.0783,20.1037,678000.0
2013-04-25 09:30:00,23.79,23.93,23.74,23.93,521200.0,20.1716,20.2903,20.1292,20.2903,521200.0
2013-04-25 10:00:00,23.93,24.1,23.9,24.08,578800.0,20.2903,20.4344,20.2648,20.4174,578800.0
2013-04-25 10:30:00,24.09,24.1,24.0,24.04,489400.0,20.4259,20.4344,20.3496,20.3835,489400.0
2013-04-25 11:00:00,24.04,24.11,24.0,24.05,287400.0,20.3835,20.4429,20.3496,20.392,287400.0
2013-04-25 11:30:00,24.05,24.11,24.05,24.08,245800.0,20.392,20.4429,20.392,20.4174,245800.0
2013-04-25 12:00:00,24.08,24.11,24.06,24.11,247800.0,20.4174,20.4429,20.4005,20.4429,247800.0
2013-04-25 12:30:00,24.11,24.2,24.11,24.18,317000.0,20.4429,20.5192,20.4429,20.5022,317000.0
2013-04-25 13:00:00,24.18,24.23,24.17,24.22,367800.0,20.5022,20.5446,20.4938,20.5361,367800.0
2013-04-25 13:30:00,24.22,24.27,24.21,24.25,374000.0,20.5361,20.5785,20.5277,20.5616,374000.0
2013-04-25 14:00:00,24.25,24.26,24.22,24.23,330800.0,20.5616,20.5701,20.5361,20.5446,330800.0
2013-04-25 14:30:00,24.22,24.23,24.16,24.17,271400.0,20.5361,20.5446,20.4853,20.4938,271400.0
2013-04-25 15:00:00,24.18,24.18,24.11,24.17,378200.0,20.5022,20.5022,20.4429,20.4938,378200.0
2013-04-25 15:30:00,24.17,24.19,24.14,24.16,831400.0,20.4938,20.5107,20.4683,20.4853,831400.0
2013-04-26 09:30:00,24.16,24.26,24.12,24.17,370400.0,20.4853,20.5701,20.4514,20.4938,370400.0
2013-04-26 10:00:00,24.17,24.2,24.11,24.2,432800.0,20.4938,20.5192,20.4429,20.5192,432800.0
2013-04-26 10:30:00,24.2,24.25,24.18,24.25,289800.0,20.5192,20.5616,20.5022,20.5616,289800.0
2013-04-26 11:00:00,24.25,24.25,24.18,24.2,192600.0,20.5616,20.5616,20.5022,20.5192,192600.0
2013-04-26 11:30:00,24.21,24.21,24.14,24.18,213600.0,20.5277,20.5277,20.4683,20.5022,213600.0
2013-04-26 12:00:00,24.18,24.2,24.14,24.15,189600.0,20.5022,20.5192,20.4683,20.4768,189600.0
2013-04-26 12:30:00,24.15,24.18,24.14,24.17,182200.0,20.4768,20.5022,20.4683,20.4938,182200.0
2013-04-26 13:00:00,24.17,24.23,24.15,24.2,213200.0,20.4938,20.5446,20.4768,20.5192,213200.0
2013-04-26 13:30:00,24.2,24.22,24.16,24.17,158000.0,20.5192,20.5361,20.4853,20.4938,158000.0
2013-04-26 14:00:00,24.17,24.2,24.16,24.2,165800.0,20.4938,20.5192,20.4853,20.5192,165800.0
2013-04-26 14:30:00,24.2,24.23,24.18,24.22,138400.0,20.5192,20.5446,20.5022,20.5361,138400.0
2013-04-26 15:00:00,24.22,24.27,24.22,24.24,236800.0,20.5361,20.5785,20.5361,20.5531,236800.0
2013-04-26 15:30:00,24.25,24.25,24.19,24.21,575200.0,20.5616,20.5616,20.5107,20.5277,575200.0
2013-04-29 09:30:00,24.23,24.36,24.2,24.31,476400.0,20.5446,20.6549,20.5192,20.6125,476400.0
2013-04-29 10:00:00,24.31,24.43,24.28,24.42,406200.0,20.6125,20.7142,20.587,20.7057,406200.0
2013-04-29 10:30:00,24.42,24.44,24.37,24.39,477800.0,20.7057,20.7227,20.6633,20.6803,477800.0
2013-04-29 11:00:00,24.4,24.4,24.28,24.36,446000.0,20.6888,20.6888,20.587,20.6549,446000.0
2013-04-29 11:30:00,24.36,24.41,24.32,24.33,390400.0,20.6549,20.6972,20.6209,20.6294,390400.0
2013-04-29 12:00:00,24.33,24.4,24.32,24.38,249200.0,20.6294,20.6888,20.6209,20.6718,249200.0
2013-04-29 12:30:00,24.38,24.45,24.38,24.39,321400.0,20.6718,20.7312,20.6718,20.6803,321400.0
2013-04-29 13:00:00,24.39,24.45,24.39,24.43,315400.0,20.6803,20.7312,20.6803,20.7142,315400.0
2013-04-29 13:30:00,24.43,24.49,24.42,24.43,308000.0,20.7142,20.7651,20.7057,20.7142,308000.0
2013-04-29 14:00:00,24.44,24.48,24.43,24.44,286200.0,20.7227,20.7566,20.7142,20.7227,286200.0
2013-04-29 14:30:00,24.44,24.45,24.41,24.44,445200.0,20.7227,20.7312,20.6972,20.7227,445200.0
2013-04-29 15:00:00,24.44,24.45,24.35,24.36,395600.0,20.7227,20.7312,20.6464,20.6549,395600.0
2013-04-29 15:30:00,24.36,24.43,24.36,24.42,922400.0,20.6549,20.7142,20.6549,20.7057,922400.0
2013-04-30 09:30:00,24.34,24.37,24.15,24.2,1080200.0,20.6379,20.6633,20.4768,20.5192,1080200.0
2013-04-30 10:00:00,24.2,24.32,24.2,24.3,528000.0,20.5192,20.6209,20.5192,20.604,528000.0
2013-04-30 10:30:00,24.3,24.39,24.27,24.36,784200.0,20.604,20.6803,20.5785,20.6549,784200.0
2013-04-30 11:00:00,24.36,24.4,24.31,24.33,576000.0,20.6549,20.6888,20.6125,20.6294,576000.0
2013-04-30 11:30:00,24.34,24.4,24.33,24.36,326600.0,20.6379,20.6888,20.6294,20.6549,326600.0
2013-04-30 12:00:00,24.36,24.38,24.32,24.34,265600.0,20.6549,20.6718,20.6209,20.6379,265600.0
2013-04-30 12:30:00,24.34,24.42,24.34,24.39,323800.0,20.6379,20.7057,20.6379,20.6803,323800.0
2013-04-30 13:00:00,24.39,24.4,24.33,24.33,262400.0,20.6803,20.6888,20.6294,20.6294,262400.0
2013-04-30 13:30:00,24.33,24.42,24.32,24.4,346000.0,20.6294,20.7057,20.6209,20.6888,346000.0
2013-04-30 14:00:00,24.4,24.4,24.32,24.33,321200.0,20.6888,20.6888,20.6209,20.6294,321200.0
2013-04-30 14:30:00,24.33,24.35,24.29,24.34,428200.0,20.6294,20.6464,20.5955,20.6379,428200.0
2013-04-30 15:00:00,24.34,24.34,24.31,24.33,367800.0,20.6379,20.6379,20.6125,20.6294,367800.0
2013-04-30 15:30:00,24.33,24.39,24.33,24.39,1159000.0,20.6294,20.6803,20.6294,20.6803,1159000.0
2013-05-01 09:30:00,24.4,24.46,24.3,24.38,413000.0,20.6888,20.7396,20.604,20.6718,413000.0
2013-05-01 10:00:00,24.38,24.43,24.31,24.38,409800.0,20.6718,20.7142,20.6125,20.6718,409800.0
2013-05-01 10:30:00,24.39,24.43,24.32,24.35,301800.0,20.6803,20.7142,20.6209,20.6464,301800.0
2013-05-01 11:00:00,24.35,24.36,24.28,24.36,275000.0,20.6464,20.6549,20.587,20.6549,275000.0
2013-05-01 11:30:00,24.36,24.36,24.25,24.32,317000.0,20.6549,20.6549,20.5616,20.6209,317000.0
2013-05-01 12:00:00,24.33,24.33,24.26,24.31,228200.0,20.6294,20.6294,20.5701,20.6125,228200.0
2013-05-01 12:30:00,24.31,24.32,24.25,24.25,169400.0,20.6125,20.6209,20.5616,20.5616,169400.0
2013-05-01 13:00:00,24.26,24.28,24.23,24.28,255200.0,20.5701,20.587,20.5446,20.587,255200.0
2013-05-01 13:30:00,24.29,24.29,24.18,24.27,200200.0,20.5955,20.5955,20.5022,20.5785,200200.0
2013-05-01 14:00:00,24.28,24.31,24.24,24.28,216200.0,20.587,20.6125,20.5531,20.587,216200.0
2013-05-01 14:30:00,24.28,24.3,24.24,24.28,211400.0,20.587,20.604,20.5531,20.587,211400.0
2013-05-01 15:00:00,24.28,24.28,24.15,24.16,379800.0,20.587,20.587,20.4768,20.4853,379800.0
2013-05-01 15:30:00,24.16,24.21,24.16,24.18,628200.0,20.4853,20.5277,20.4853,20.5022,628200.0
2013-05-02 09:30:00,24.16,24.25,24.06,24.21,329400.0,20.4853,20.5616,20.4005,20.5277,329400.0
2013-05-02 10:00:00,24.21,24.34,24.19,24.31,249800.0,20.5277,20.6379,20.5107,20.6125,249800.0
2013-05-02 10:30:00,24.31,24.36,24.24,24.26,215600.0,20.6125,20.6549,20.5531,20.5701,215600.0
2013-05-02 11:00:00,24.25,24.35,24.23,24.34,242600.0,20.5616,20.6464,20.5446,20.6379,242600.0
2013-05-02 11:30:00,24.34,24.42,24.34,24.38,229800.0,20.6379,20.7057,20.6379,20.6718,229800.0
2013-05-02 12:00:00,24.38,24.41,24.34,24.36,161400.0,20.6718,20.6972,20.6379,20.6549,161400.0
2013-05-02 12:30:00,24.36,24.38,24.35,24.35,140200.0,20.6549,20.6718,20.6464,20.6464,140200.0
2013-05-02 13:00:00,24.36,24.4,24.36,24.39,223800.0,20.6549,20.6888,20.6549,20.6803,223800.0
2013-05-02 13:30:00,24.39,24.41,24.36,24.4,341600.0,20.6803,20.6972,20.6549,20.6888,341600.0
2013-05-02 14:00:00,24.4,24.42,24.38,24.41,270600.0,20.6888,20.7057,20.6718,20.6972,270600.0
2013-05-02 14:30:00,24.41,24.43,24.41,24.43,279400.0,20.6972,20.7142,20.6972,20.7142,279400.0
2013-05-02 15:00:00,24.42,24.43,24.4,24.41,265800.0,20.7057,20.7142,20.6888,20.6972,265800.0
2013-05-02 15:30:00,24.41,24.43,24.4,24.43,697600.0,20.6972,20.7142,20.6888,20.7142,697600.0
2013-05-03 09:30:00,24.52,24.63,24.46,24.63,605200.0,20.7905,20.8838,20.7396,20.8838,605200.0
2013-05-03 10:00:00,24.63,24.67,24.61,24.65,420400.0,20.8838,20.9177,20.8668,20.9007,420400.0
2013-05-03 10:30:00,24.65,24.66,24.61,24.65,356400.0,20.9007,20.9092,20.8668,20.9007,356400.0
2013-05-03 11:00:00,24.65,24.7,24.64,24.7,425800.0,20.9007,20.9431,20.8923,20.9431,425800.0
2013-05-03 11:30:00,24.69,24.83,24.68,24.82,664800.0,20.9347,21.0534,20.9262,21.0449,664800.0
2013-05-03 12:00:00,24.82,24.86,24.78,24.84,333800.0,21.0449,21.0788,21.011,21.0618,333800.0
2013-05-03 12:30:00,24.84,24.84,24.78,24.79,259000.0,21.0618,21.0618,21.011,21.0195,259000.0
2013-05-03 13:00:00,24.79,24.82,24.75,24.77,333800.0,21.0195,21.0449,20.9855,21.0025,333800.0
2013-05-03 13:30:00,24.77,24.78,24.74,24.74,221200.0,21.0025,21.011,20.9771,20.9771,221200.0
2013-05-03 14:00:00,24.75,24.78,24.73,24.78,201600.0,20.9855,21.011,20.9686,21.011,201600.0
2013-05-03 14:30:00,24.77,24.78,24.73,24.74,178400.0,21.0025,21.011,20.9686,20.9771,178400.0
2013-05-03 15:00:00,24.74,24.74,24.7,24.74,371200.0,20.9771,20.9771,20.9431,20.9771,371200.0
2013-05-03 15:30:00,24.75,24.79,24.72,24.78,998200.0,20.9855,21.0195,20.9601,21.011,998200.0
2013-05-06 09:30:00,24.75,24.85,24.65,24.68,388200.0,20.9855,21.0703,20.9007,20.9262,388200.0
2013-05-06 10:00:00,24.68,24.74,24.56,24.6,465000.0,20.9262,20.9771,20.8244,20.8584,465000.0
2013-05-06 10:30:00,24.59,24.65,24.55,24.58,406600.0,20.8499,20.9007,20.816,20.8414,406600.0
2013-05-06 11:00:00,24.58,24.71,24.58,24.67,333200.0,20.8414,20.9516,20.8414,20.9177,333200.0
2013-05-06 11:30:00,24.67,24.71,24.64,24.71,289000.0,20.9177,20.9516,20.8923,20.9516,289000.0
2013-05-06 12:00:00,24.71,24.71,24.61,24.63,181400.0,20.9516,20.9516,20.8668,20.8838,181400.0
2013-05-06 12:30:00,24.63,24.65,24.57,24.59,339000.0,20.8838,20.9007,20.8329,20.8499,339000.0
2013-05-06 13:00:00,24.59,24.61,24.55,24.61,228400.0,20.8499,20.8668,20.816,20.8668,228400.0
2013-05-06 13:30:00,24.61,24.65,24.6,24.65,258400.0,20.8668,20.9007,20.8584,20.9007,258400.0
2013-05-06 14:00:00,24.65,24.71,24.63,24.7,188400.0,20.9007,20.9516,20.8838,20.9431,188400.0
2013-05-06 14:30:00,24.69,24.71,24.64,24.66,237600.0,20.9347,20.9516,20.8923,20.9092,237600.0
2013-05-06 15:00:00,24.66,24.68,24.58,24.59,369800.0,20.9092,20.9262,20.8414,20.8499,369800.0
2013-05-06 15:30:00,24.59,24.66,24.57,24.64,678400.0,20.8499,20.9092,20.8329,20.8923,678400.0
2013-05-07 09:30:00,24.65,24.72,24.57,24.72,579200.0,20.9007,20.9601,20.8329,20.9601,579200.0
2013-05-07 10:00:00,24.71,24.72,24.61,24.68,409000.0,20.9516,20.9601,20.8668,20.9262,409000.0
2013-05-07 10:30:00,24.68,24.75,24.67,24.73,267800.0,20.9262,20.9855,20.9177,20.9686,267800.0
2013-05-07 11:00:00,24.73,24.79,24.72,24.77,308600.0,20.9686,21.0195,20.9601,21.0025,308600.0
2013-05-07 11:30:00,24.77,24.8,24.74,24.79,229800.0,21.0025,21.0279,20.9771,21.0195,229800.0
2013-05-07 12:00:00,24.79,24.8,24.73,24.75,206000.0,21.0195,21.0279,20.9686,20.9855,206000.0
2013-05-07 12:30:00,24.75,24.83,24.74,24.83,226000.0,20.9855,21.0534,20.9771,21.0534,226000.0
2013-05-07 13:00:00,24.82,24.83,24.77,24.82,322600.0,21.0449,21.0534,21.0025,21.0449,322600.0
2013-05-07 13:30:00,24.82,24.86,24.8,24.8,463200.0,21.0449,21.0788,21.0279,21.0279,463200.0
2013-05-07 14:00:00,24.8,24.83,24.78,24.81,616600.0,21.0279,21.0534,21.011,21.0364,616600.0
2013-05-07 14:30:00,24.81,24.85,24.8,24.85,331200.0,21.0364,21.0703,21.0279,21.0703,331200.0
2013-05-07 15:00:00,24.85,24.93,24.85,24.92,444400.0,21.0703,21.1382,21.0703,21.1297,444400.0
2013-05-07 15:30:00,24.92,25.02,24.92,25.01,1660000.0,21.1297,21.2145,21.1297,21.206,1660000.0
2013-05-08 09:30:00,24.99,25.14,24.91,25.14,747600.0,21.189,21.3162,21.1212,21.3162,747600.0
2013-05-08 10:00:00,25.13,25.21,25.12,25.15,727400.0,21.3077,21.3756,21.2993,21.3247,727400.0
2013-05-08 10:30:00,25.15,25.23,25.13,25.22,767200.0,21.3247,21.3925,21.3077,21.384,767200.0
2013-05-08 11:00:00,25.22,25.31,25.18,25.21,665800.0,21.384,21.4604,21.3501,21.3756,665800.0
2013-05-08 11:30:00,25.21,25.24,25.16,25.18,529800.0,21.3756,21.401,21.3332,21.3501,529800.0
2013-05-08 12:00:00,25.18,25.29,25.14,25.15,395800.0,21.3501,21.4434,21.3162,21.3247,395800.0
2013-05-08 12:30:00,25.14,25.23,25.13,25.19,205200.0,21.3162,21.3925,21.3077,21.3586,205200.0
2013-05-08 13:00:00,25.19,25.2,25.14,25.14,157000.0,21.3586,21.3671,21.3162,21.3162,157000.0
2013-05-08 13:30:00,25.14,25.21,25.14,25.19,328200.0,21.3162,21.3756,21.3162,21.3586,328200.0
2013-05-08 14:00:00,25.19,25.24,25.19,25.24,287400.0,21.3586,21.401,21.3586,21.401,287400.0
2013-05-08 14:30:00,25.24,25.24,25.19,25.24,329600.0,21.401,21.401,21.3586,21.401,329600.0
2013-05-08 15:00:00,25.24,25.24,25.21,25.23,505000.0,21.401,21.401,21.3756,21.3925,505000.0
2013-05-08 15:30:00,25.23,25.24,25.2,25.2,1079000.0,21.3925,21.401,21.3671,21.3671,1079000.0
2013-05-09 09:30:00,25.25,25.61,25.2,25.48,1250800.0,21.4095,21.7147,21.3671,21.6045,1250800.0
2013-05-09 10:00:00,25.48,25.53,25.25,25.25,769000.0,21.6045,21.6469,21.4095,21.4095,769000.0
2013-05-09 10:30:00,25.26,25.4,25.23,25.36,331600.0,21.418,21.5367,21.3925,21.5028,331600.0
2013-05-09 11:00:00,25.36,25.43,25.35,25.42,409800.0,21.5028,21.5621,21.4943,21.5536,409800.0
2013-05-09 11:30:00,25.42,25.48,25.36,25.39,463400.0,21.5536,21.6045,21.5028,21.5282,463400.0
2013-05-09 12:00:00,25.39,25.41,25.32,25.35,187400.0,21.5282,21.5451,21.4688,21.4943,187400.0
2013-05-09 12:30:00,25.36,25.42,25.35,25.42,464800.0,21.5028,21.5536,21.4943,21.5536,464800.0
2013-05-09 13:00:00,25.41,25.42,25.37,25.4,369000.0,21.5451,21.5536,21.5112,21.5367,369000.0
2013-05-09 13:30:00,25.4,25.45,25.4,25.42,375200.0,21.5367,21.5791,21.5367,21.5536,375200.0
2013-05-09 14:00:00,25.41,25.43,25.38,25.39,391200.0,21.5451,21.5621,21.5197,21.5282,391200.0
2013-05-09 14:30:00,25.39,25.41,25.26,25.26,657600.0,21.5282,21.5451,21.418,21.418,657600.0
2013-05-09 15:00:00,25.26,25.35,25.23,25.33,793800.0,21.418,21.4943,21.3925,21.4773,793800.0
2013-05-09 15:30:00,25.33,25.36,25.23,25.35,1802000.0,21.4773,21.5028,21.3925,21.4943,1802000.0
2013-05-10 09:30:00,25.39,25.5,25.38,25.47,557400.0,21.5282,21.6215,21.5197,21.596,557400.0
2013-05-10 10:00:00,25.48,25.54,25.44,25.46,694400.0,21.6045,21.6554,21.5706,21.5875,694400.0
2013-05-10 10:30:00,25.46,25.52,25.36,25.47,725000.0,21.5875,21.6384,21.5028,21.596,725000.0
2013-05-10 11:00:00,25.47,25.52,25.45,25.5,471800.0,21.596,21.6384,21.5791,21.6215,471800.0
2013-05-10 11:30:00,25.5,25.53,25.41,25.43,367200.0,21.6215,21.6469,21.5451,21.5621,367200.0
2013-05-10 12:00:00,25.42,25.43,25.38,25.42,278200.0,21.5536,21.5621,21.5197,21.5536,278200.0
2013-05-10 12:30:00,25.42,25.5,25.42,25.46,357200.0,21.5536,21.6215,21.5536,21.5875,357200.0
2013-05-10 13:00:00,25.46,25.48,25.43,25.46,328800.0,21.5875,21.6045,21.5621,21.5875,328800.0
2013-05-10 13:30:00,25.46,25.47,25.4,25.4,385000.0,21.5875,21.596,21.5367,21.5367,385000.0
2013-05-10 14:00:00,25.4,25.43,25.36,25.42,340200.0,21.5367,21.5621,21.5028,21.5536,340200.0
2013-05-10 14:30:00,25.42,25.5,25.42,25.48,327400.0,21.5536,21.6215,21.5536,21.6045,327400.0
2013-05-10 15:00:00,25.47,25.52,25.46,25.5,334200.0,21.596,21.6384,21.5875,21.6215,334200.0
2013-05-10 15:30:00,25.5,25.5,25.48,25.48,765000.0,21.6215,21.6215,21.6045,21.6045,765000.0
2013-05-13 09:30:00,25.48,25.55,25.25,25.3,512600.0,21.6045,21.6639,21.4095,21.4519,512600.0
2013-05-13 10:00:00,25.3,25.39,25.26,25.34,366200.0,21.4519,21.5282,21.418,21.4858,366200.0
2013-05-13 10:30:00,25.34,25.35,25.3,25.32,338600.0,21.4858,21.4943,21.4519,21.4688,338600.0
2013-05-13 11:00:00,25.32,25.36,25.31,25.35,456200.0,21.4688,21.5028,21.4604,21.4943,456200.0
2013-05-13 11:30:00,25.35,25.45,25.33,25.42,343000.0,21.4943,21.5791,21.4773,21.5536,343000.0
2013-05-13 12:00:00,25.41,25.42,25.34,25.34,300600.0,21.5451,21.5536,21.4858,21.4858,300600.0
2013-05-13 12:30:00,25.35,25.38,25.31,25.33,208600.0,21.4943,21.5197,21.4604,21.4773,208600.0
2013-05-13 13:00:00,25.32,25.39,25.31,25.33,209400.0,21.4688,21.5282,21.4604,21.4773,209400.0
2013-05-13 13:30:00,25.33,25.33,25.31,25.33,227600.0,21.4773,21.4773,21.4604,21.4773,227600.0
2013-05-13 14:00:00,25.32,25.33,25.3,25.3,282800.0,21.4688,21.4773,21.4519,21.4519,282800.0
2013-05-13 14:30:00,25.3,25.32,25.29,25.31,377400.0,21.4519,21.4688,21.4434,21.4604,377400.0
2013-05-13 15:00:00,25.31,25.32,25.26,25.28,528800.0,21.4604,21.4688,21.418,21.4349,528800.0
2013-05-13 15:30:00,25.28,25.33,25.28,25.32,818000.0,21.4349,21.4773,21.4349,21.4688,818000.0
2013-05-14 09:30:00,25.29,25.56,25.29,25.43,487000.0,21.5038,21.7334,21.5038,21.6229,487000.0
2013-05-14 10:00:00,25.43,25.57,25.41,25.57,592800.0,21.6229,21.7419,21.6059,21.7419,592800.0
2013-05-14 10:30:00,25.57,25.68,25.55,25.66,1130800.0,21.7419,21.8354,21.7249,21.8184,1130800.0
2013-05-14 11:00:00,25.66,25.71,25.63,25.64,456000.0,21.8184,21.861,21.7929,21.8014,456000.0
2013-05-14 11:30:00,25.64,25.7,25.61,25.69,478000.0,21.8014,21.8525,21.7759,21.844,478000.0
2013-05-14 12:00:00,25.68,25.75,25.66,25.71,504200.0,21.8354,21.895,21.8184,21.861,504200.0
2013-05-14 12:30:00,25.71,25.71,25.63,25.66,202600.0,21.861,21.861,21.7929,21.8184,202600.0
2013-05-14 13:00:00,25.66,25.72,25.66,25.72,303800.0,21.8184,21.8695,21.8184,21.8695,303800.0
2013-05-14 13:30:00,25.72,25.72,25.68,25.72,313000.0,21.8695,21.8695,21.8354,21.8695,313000.0
2013-05-14 14:00:00,25.72,25.79,25.72,25.75,638600.0,21.8695,21.929,21.8695,21.895,638600.0
2013-05-14 14:30:00,25.75,25.8,25.75,25.77,490400.0,21.895,21.9375,21.895,21.912,490400.0
2013-05-14 15:00:00,25.77,25.77,25.7,25.72,776000.0,21.912,21.912,21.8525,21.8695,776000.0
2013-05-14 15:30:00,25.71,25.78,25.71,25.73,961600.0,21.861,21.9205,21.861,21.878,961600.0
2013-05-15 09:30:00,25.71,25.86,25.68,25.77,537400.0,21.861,21.9885,21.8354,21.912,537400.0
2013-05-15 10:00:00,25.77,25.79,25.61,25.66,530200.0,21.912,21.929,21.7759,21.8184,530200.0
2013-05-15 10:30:00,25.66,25.8,25.66,25.78,279800.0,21.8184,21.9375,21.8184,21.9205,279800.0
2013-05-15 11:00:00,25.79,25.86,25.78,25.81,208400.0,21.929,21.9885,21.9205,21.946,208400.0
2013-05-15 11:30:00,25.81,25.84,25.78,25.79,229800.0,21.946,21.9715,21.9205,21.929,229800.0
2013-05-15 12:00:00,25.79,25.83,25.75,25.75,252000.0,21.929,21.963,21.895,21.895,252000.0
2013-05-15 12:30:00,25.75,25.83,25.75,25.83,277800.0,21.895,21.963,21.895,21.963,277800.0
2013-05-15 13:00:00,25.83,25.92,25.82,25.89,281000.0,21.963,22.0395,21.9545,22.014,281000.0
2013-05-15 13:30:00,25.9,25.91,25.8,25.8,329600.0,22.0225,22.031,21.9375,21.9375,329600.0
2013-05-15 14:00:00,25.8,25.82,25.75,25.81,362400.0,21.9375,21.9545,21.895,21.946,362400.0
2013-05-15 14:30:00,25.81,25.82,25.73,25.77,335200.0,21.946,21.9545,21.878,21.912,335200.0
2013-05-15 15:00:00,25.77,25.83,25.75,25.79,372000.0,21.912,21.963,21.895,21.929,372000.0
2013-05-15 15:30:00,25.79,25.84,25.77,25.81,1031400.0,21.929,21.9715,21.912,21.946,1031400.0
2013-05-16 09:30:00,25.74,25.79,25.68,25.77,469200.0,21.8865,21.929,21.8354,21.912,469200.0
2013-05-16 10:00:00,25.77,25.78,25.61,25.68,318800.0,21.912,21.9205,21.7759,21.8354,318800.0
2013-05-16 10:30:00,25.68,25.7,25.57,25.6,370200.0,21.8354,21.8525,21.7419,21.7674,370200.0
2013-05-16 11:00:00,25.6,25.64,25.55,25.64,361600.0,21.7674,21.8014,21.7249,21.8014,361600.0
2013-05-16 11:30:00,25.64,25.65,25.58,25.58,266000.0,21.8014,21.8099,21.7504,21.7504,266000.0
2013-05-16 12:00:00,25.58,25.58,25.52,25.56,282000.0,21.7504,21.7504,21.6994,21.7334,282000.0
2013-05-16 12:30:00,25.55,25.57,25.5,25.53,379800.0,21.7249,21.7419,21.6824,21.7079,379800.0
2013-05-16 13:00:00,25.53,25.53,25.4,25.47,535000.0,21.7079,21.7079,21.5974,21.6569,535000.0
2013-05-16 13:30:00,25.47,25.5,25.41,25.41,418200.0,21.6569,21.6824,21.6059,21.6059,418200.0
2013-05-16 14:00:00,25.41,25.49,25.4,25.45,464800.0,21.6059,21.6739,21.5974,21.6399,464800.0
2013-05-16 14:30:00,25.45,25.51,25.45,25.47,402000.0,21.6399,21.6909,21.6399,21.6569,402000.0
2013-05-16 15:00:00,25.47,25.48,25.39,25.42,498800.0,21.6569,21.6654,21.5889,21.6144,498800.0
2013-05-16 15:30:00,25.42,25.42,25.3,25.38,894200.0,21.6144,21.6144,21.5123,21.5804,894200.0
2013-05-17 09:30:00,25.31,25.42,25.3,25.36,1124800.0,21.5208,21.6144,21.5123,21.5634,1124800.0
2013-05-17 10:00:00,25.37,25.49,25.36,25.47,614000.0,21.5719,21.6739,21.5634,21.6569,614000.0
2013-05-17 10:30:00,25.48,25.5,25.33,25.36,502800.0,21.6654,21.6824,21.5378,21.5634,502800.0
2013-05-17 11:00:00,25.36,25.47,25.35,25.41,363800.0,21.5634,21.6569,21.5549,21.6059,363800.0
2013-05-17 11:30:00,25.42,25.5,25.41,25.48,241600.0,21.6144,21.6824,21.6059,21.6654,241600.0
2013-05-17 12:00:00,25.48,25.48,25.42,25.46,257200.0,21.6654,21.6654,21.6144,21.6484,257200.0
2013-05-17 12:30:00,25.47,25.53,25.44,25.53,273000.0,21.6569,21.7079,21.6314,21.7079,273000.0
2013-05-17 13:00:00,25.53,25.55,25.5,25.52,252000.0,21.7079,21.7249,21.6824,21.6994,252000.0
2013-05-17 13:30:00,25.52,25.52,25.45,25.49,232400.0,21.6994,21.6994,21.6399,21.6739,232400.0
2013-05-17 14:00:00,25.5,25.54,25.49,25.51,280800.0,21.6824,21.7164,21.6739,21.6909,280800.0
2013-05-17 14:30:00,25.51,25.57,25.5,25.56,350600.0,21.6909,21.7419,21.6824,21.7334,350600.0
2013-05-17 15:00:00,25.57,25.61,25.53,25.59,398400.0,21.7419,21.7759,21.7079,21.7589,398400.0
2013-05-17 15:30:00,25.6,25.68,25.6,25.67,903000.0,21.7674,21.8354,21.7674,21.8269,903000.0
2013-05-20 09:30:00,25.64,25.67,25.42,25.6,449400.0,21.8014,21.8269,21.6144,21.7674,449400.0
2013-05-20 10:00:00,25.59,25.6,25.49,25.55,274200.0,21.7589,21.7674,21.6739,21.7249,274200.0
2013-05-20 10:30:00,25.55,25.61,25.53,25.58,245600.0,21.7249,21.7759,21.7079,21.7504,245600.0
2013-05-20 11:00:00,25.58,25.65,25.55,25.62,309000.0,21.7504,21.8099,21.7249,21.7844,309000.0
2013-05-20 11:30:00,25.61,25.72,25.61,25.71,445000.0,21.7759,21.8695,21.7759,21.861,445000.0
2013-05-20 12:00:00,25.71,25.75,25.65,25.72,317800.0,21.861,21.895,21.8099,21.8695,317800.0
2013-05-20 12:30:00,25.72,25.75,25.71,25.72,250000.0,21.8695,21.895,21.861,21.8695,250000.0
2013-05-20 13:00:00,25.72,25.75,25.67,25.71,306400.0,21.8695,21.895,21.8269,21.861,306400.0
2013-05-20 13:30:00,25.71,25.77,25.66,25.77,406800.0,21.861,21.912,21.8184,21.912,406800.0
2013-05-20 14:00:00,25.76,25.82,25.7,25.81,384400.0,21.9035,21.9545,21.8525,21.946,384400.0
2013-05-20 14:30:00,25.81,25.84,25.71,25.79,498200.0,21.946,21.9715,21.861,21.929,498200.0
2013-05-20 15:00:00,25.79,25.81,25.7,25.72,279200.0,21.929,21.946,21.8525,21.8695,279200.0
2013-05-20 15:30:00,25.72,25.74,25.67,25.68,952000.0,21.8695,21.8865,21.8269,21.8354,952000.0
2013-05-21 09:30:00,25.43,25.63,25.22,25.44,787800.0,21.6229,21.7929,21.4443,21.6314,787800.0
2013-05-21 10:00:00,25.45,25.65,25.44,25.56,512600.0,21.6399,21.8099,21.6314,21.7334,512600.0
2013-05-21 10:30:00,25.57,25.63,25.53,25.61,314800.0,21.7419,21.7929,21.7079,21.7759,314800.0
2013-05-21 11:00:00,25.61,25.74,25.59,25.74,444200.0,21.7759,21.8865,21.7589,21.8865,444200.0
2013-05-21 11:30:00,25.74,25.83,25.7,25.75,429200.0,21.8865,21.963,21.8525,21.895,429200.0
2013-05-21 12:00:00,25.75,25.82,25.75,25.81,232400.0,21.895,21.9545,21.895,21.946,232400.0
2013-05-21 12:30:00,25.81,25.82,25.73,25.77,205200.0,21.946,21.9545,21.878,21.912,205200.0
2013-05-21 13:00:00,25.77,25.87,25.75,25.84,267000.0,21.912,21.997,21.895,21.9715,267000.0
2013-05-21 13:30:00,25.84,25.84,25.79,25.82,250600.0,21.9715,21.9715,21.929,21.9545,250600.0
2013-05-21 14:00:00,25.82,25.92,25.79,25.87,412400.0,21.9545,22.0395,21.929,21.997,412400.0
2013-05-21 14:30:00,25.86,25.87,25.78,25.85,435400.0,21.9885,21.997,21.9205,21.98,435400.0
2013-05-21 15:00:00,25.84,25.88,25.82,25.85,486400.0,21.9715,22.0055,21.9545,21.98,486400.0
2013-05-21 15:30:00,25.85,25.91,25.84,25.86,1034400.0,21.98,22.031,21.9715,21.9885,1034400.0
2013-05-22 09:30:00,25.83,25.9,25.6,25.63,712400.0,21.963,22.0225,21.7674,21.7929,712400.0
2013-05-22 10:00:00,25.63,25.78,25.61,25.76,680600.0,21.7929,21.9205,21.7759,21.9035,680600.0
2013-05-22 10:30:00,25.77,25.79,25.53,25.57,720000.0,21.912,21.929,21.7079,21.7419,720000.0
2013-05-22 11:00:00,25.56,25.64,25.53,25.54,562200.0,21.7334,21.8014,21.7079,21.7164,562200.0
2013-05-22 11:30:00,25.54,25.63,25.5,25.59,465800.0,21.7164,21.7929,21.6824,21.7589,465800.0
2013-05-22 12:00:00,25.59,25.6,25.54,25.56,765000.0,21.7589,21.7674,21.7164,21.7334,765000.0
2013-05-22 12:30:00,25.56,25.59,25.5,25.58,261800.0,21.7334,21.7589,21.6824,21.7504,261800.0
2013-05-22 13:00:00,25.58,25.58,25.42,25.42,611800.0,21.7504,21.7504,21.6144,21.6144,611800.0
2013-05-22 13:30:00,25.42,25.43,25.35,25.39,570800.0,21.6144,21.6229,21.5549,21.5889,570800.0
2013-05-22 14:00:00,25.39,25.43,25.11,25.14,1156800.0,21.5889,21.6229,21.3508,21.3763,1156800.0
2013-05-22 14:30:00,25.14,25.21,25.07,25.1,759400.0,21.3763,21.4358,21.3168,21.3423,759400.0
2013-05-22 15:00:00,25.1,25.11,25.04,25.06,836400.0,21.3423,21.3508,21.2913,21.3083,836400.0
2013-05-22 15:30:00,25.06,25.12,25.0,25.11,1613200.0,21.3083,21.3593,21.2573,21.3508,1613200.0
2013-05-23 09:30:00,24.98,25.11,24.81,24.99,701000.0,21.2402,21.3508,21.0957,21.2487,701000.0
2013-05-23 10:00:00,24.98,25.09,24.93,25.04,588000.0,21.2402,21.3338,21.1977,21.2913,588000.0
2013-05-23 10:30:00,25.04,25.11,24.95,25.08,367000.0,21.2913,21.3508,21.2147,21.3253,367000.0
2013-05-23 11:00:00,25.08,25.13,25.04,25.05,238200.0,21.3253,21.3678,21.2913,21.2998,238200.0
2013-05-23 11:30:00,25.05,25.08,25.0,25.03,346400.0,21.2998,21.3253,21.2573,21.2828,346400.0
2013-05-23 12:00:00,25.03,25.13,25.01,25.11,262400.0,21.2828,21.3678,21.2658,21.3508,262400.0
2013-05-23 12:30:00,25.11,25.18,25.11,25.14,201200.0,21.3508,21.4103,21.3508,21.3763,201200.0
2013-05-23 13:00:00,25.14,25.17,25.06,25.08,390200.0,21.3763,21.4018,21.3083,21.3253,390200.0
2013-05-23 13:30:00,25.08,25.1,25.05,25.09,1018800.0,21.3253,21.3423,21.2998,21.3338,1018800.0
2013-05-23 14:00:00,25.09,25.18,25.06,25.15,430000.0,21.3338,21.4103,21.3083,21.3848,430000.0
2013-05-23 14:30:00,25.15,25.23,25.11,25.18,452800.0,21.3848,21.4528,21.3508,21.4103,452800.0
2013-05-23 15:00:00,25.18,25.24,25.14,25.15,515800.0,21.4103,21.4613,21.3763,21.3848,515800.0
2013-05-23 15:30:00,25.16,25.2,25.11,25.15,1266800.0,21.3933,21.4273,21.3508,21.3848,1266800.0
2013-05-24 09:30:00,25.06,25.14,24.91,25.06,806400.0,21.3083,21.3763,21.1807,21.3083,806400.0
2013-05-24 10:00:00,25.06,25.18,25.03,25.16,411600.0,21.3083,21.4103,21.2828,21.3933,411600.0
2013-05-24 10:30:00,25.16,25.21,25.11,25.18,442800.0,21.3933,21.4358,21.3508,21.4103,442800.0
2013-05-24 11:00:00,25.18,25.23,25.11,25.15,357800.0,21.4103,21.4528,21.3508,21.3848,357800.0
2013-05-24 11:30:00,25.15,25.3,25.14,25.28,384000.0,21.3848,21.5123,21.3763,21.4953,384000.0
2013-05-24 12:00:00,25.27,25.34,25.27,25.32,362600.0,21.4868,21.5463,21.4868,21.5293,362600.0
2013-05-24 12:30:00,25.32,25.41,25.3,25.36,466600.0,21.5293,21.6059,21.5123,21.5634,466600.0
2013-05-24 13:00:00,25.35,25.43,25.35,25.43,367800.0,21.5549,21.6229,21.5549,21.6229,367800.0
2013-05-24 13:30:00,25.43,25.5,25.43,25.46,679000.0,21.6229,21.6824,21.6229,21.6484,679000.0
2013-05-24 14:00:00,25.46,25.52,25.43,25.49,372000.0,21.6484,21.6994,21.6229,21.6739,372000.0
2013-05-24 14:30:00,25.49,25.5,25.46,25.49,402200.0,21.6739,21.6824,21.6484,21.6739,402200.0
2013-05-24 15:00:00,25.49,25.49,25.37,25.39,352400.0,21.6739,21.6739,21.5719,21.5889,352400.0
2013-05-24 15:30:00,25.39,25.43,25.33,25.42,818400.0,21.5889,21.6229,21.5378,21.6144,818400.0
2013-05-28 09:30:00,25.64,25.66,25.36,25.48,969000.0,21.8014,21.8184,21.5634,21.6654,969000.0
2013-05-28 10:00:00,25.5,25.59,25.46,25.53,682600.0,21.6824,21.7589,21.6484,21.7079,682600.0
2013-05-28 10:30:00,25.53,25.56,25.43,25.48,512600.0,21.7079,21.7334,21.6229,21.6654,512600.0
2013-05-28 11:00:00,25.48,25.58,25.45,25.52,645800.0,21.6654,21.7504,21.6399,21.6994,645800.0
2013-05-28 11:30:00,25.52,25.53,25.43,25.44,456400.0,21.6994,21.7079,21.6229,21.6314,456400.0
2013-05-28 12:00:00,25.43,25.46,25.4,25.44,353400.0,21.6229,21.6484,21.5974,21.6314,353400.0
2013-05-28 12:30:00,25.44,25.44,25.39,25.43,239600.0,21.6314,21.6314,21.5889,21.6229,239600.0
2013-05-28 13:00:00,25.43,25.45,25.38,25.39,286800.0,21.6229,21.6399,21.5804,21.5889,286800.0
2013-05-28 13:30:00,25.39,25.4,25.28,25.32,317000.0,21.5889,21.5974,21.4953,21.5293,317000.0
2013-05-28 14:00:00,25.32,25.33,25.21,25.28,565400.0,21.5293,21.5378,21.4358,21.4953,565400.0
2013-05-28 14:30:00,25.27,25.34,25.27,25.31,403600.0,21.4868,21.5463,21.4868,21.5208,403600.0
2013-05-28 15:00:00,25.31,25.34,25.29,25.32,473800.0,21.5208,21.5463,21.5038,21.5293,473800.0
2013-05-28 15:30:00,25.32,25.39,25.32,25.34,982000.0,21.5293,21.5889,21.5293,21.5463,982000.0
2013-05-29 09:30:00,25.25,25.25,25.04,25.06,328000.0,21.4698,21.4698,21.2913,21.3083,328000.0
2013-05-29 10:00:00,25.08,25.16,25.02,25.09,440000.0,21.3253,21.3933,21.2743,21.3338,440000.0
2013-05-29 10:30:00,25.08,25.09,24.98,24.98,414200.0,21.3253,21.3338,21.2402,21.2402,414200.0
2013-05-29 11:00:00,24.98,25.13,24.93,25.09,345800.0,21.2402,21.3678,21.1977,21.3338,345800.0
2013-05-29 11:30:00,25.1,25.11,24.98,25.04,405800.0,21.3423,21.3508,21.2402,21.2913,405800.0
2013-05-29 12:00:00,25.03,25.06,24.97,24.99,259600.0,21.2828,21.3083,21.2317,21.2487,259600.0
2013-05-29 12:30:00,24.99,25.03,24.91,24.93,232400.0,21.2487,21.2828,21.1807,21.1977,232400.0
2013-05-29 13:00:00,24.92,24.96,24.88,24.92,346200.0,21.1892,21.2232,21.1552,21.1892,346200.0
2013-05-29 13:30:00,24.93,25.07,24.9,25.06,452800.0,21.1977,21.3168,21.1722,21.3083,452800.0
2013-05-29 14:00:00,25.06,25.08,24.99,25.0,303800.0,21.3083,21.3253,21.2487,21.2573,303800.0
2013-05-29 14:30:00,25.0,25.08,25.0,25.01,285200.0,21.2573,21.3253,21.2573,21.2658,285200.0
2013-05-29 15:00:00,25.02,25.08,25.0,25.04,357600.0,21.2743,21.3253,21.2573,21.2913,357600.0
2013-05-29 15:30:00,25.05,25.08,24.99,25.0,944200.0,21.2998,21.3253,21.2487,21.2573,944200.0
2013-05-30 09:30:00,25.07,25.23,25.07,25.18,305600.0,21.3168,21.4528,21.3168,21.4103,305600.0
2013-05-30 10:00:00,25.18,25.18,25.05,25.06,236400.0,21.4103,21.4103,21.2998,21.3083,236400.0
2013-05-30 10:30:00,25.07,25.11,25.06,25.09,316600.0,21.3168,21.3508,21.3083,21.3338,316600.0
2013-05-30 11:00:00,25.1,25.1,25.02,25.1,251400.0,21.3423,21.3423,21.2743,21.3423,251400.0
2013-05-30 11:30:00,25.09,25.17,25.09,25.15,185800.0,21.3338,21.4018,21.3338,21.3848,185800.0
2013-05-30 12:00:00,25.15,25.18,25.11,25.11,155800.0,21.3848,21.4103,21.3508,21.3508,155800.0
2013-05-30 12:30:00,25.11,25.13,25.07,25.07,182800.0,21.3508,21.3678,21.3168,21.3168,182800.0
2013-05-30 13:00:00,25.08,25.1,25.06,25.1,216800.0,21.3253,21.3423,21.3083,21.3423,216800.0
2013-05-30 13:30:00,25.1,25.14,25.1,25.14,274400.0,21.3423,21.3763,21.3423,21.3763,274400.0
2013-05-30 14:00:00,25.14,25.17,25.13,25.15,220400.0,21.3763,21.4018,21.3678,21.3848,220400.0
2013-05-30 14:30:00,25.16,25.17,25.11,25.15,328400.0,21.3933,21.4018,21.3508,21.3848,328400.0
2013-05-30 15:00:00,25.15,25.15,25.09,25.1,395200.0,21.3848,21.3848,21.3338,21.3423,395200.0
2013-05-30 15:30:00,25.11,25.11,24.99,25.04,1305200.0,21.3508,21.3508,21.2487,21.2913,1305200.0
2013-05-31 09:30:00,24.92,25.21,24.92,25.21,404000.0,21.1892,21.4358,21.1892,21.4358,404000.0
2013-05-31 10:00:00,25.21,25.3,25.14,25.29,307400.0,21.4358,21.5123,21.3763,21.5038,307400.0
2013-05-31 10:30:00,25.29,25.31,25.21,25.25,353400.0,21.5038,21.5208,21.4358,21.4698,353400.0
2013-05-31 11:00:00,25.26,25.37,25.23,25.36,365200.0,21.4783,21.5719,21.4528,21.5634,365200.0
2013-05-31 11:30:00,25.36,25.36,25.27,25.3,292800.0,21.5634,21.5634,21.4868,21.5123,292800.0
2013-05-31 12:00:00,25.3,25.3,25.18,25.23,290800.0,21.5123,21.5123,21.4103,21.4528,290800.0
2013-05-31 12:30:00,25.24,25.26,25.19,25.19,189800.0,21.4613,21.4783,21.4188,21.4188,189800.0
2013-05-31 13:00:00,25.19,25.26,25.19,25.22,280400.0,21.4188,21.4783,21.4188,21.4443,280400.0
2013-05-31 13:30:00,25.22,25.24,25.21,25.23,349000.0,21.4443,21.4613,21.4358,21.4528,349000.0
2013-05-31 14:00:00,25.23,25.24,25.18,25.21,459600.0,21.4528,21.4613,21.4103,21.4358,459600.0
2013-05-31 14:30:00,25.21,25.21,25.16,25.19,410400.0,21.4358,21.4358,21.3933,21.4188,410400.0
2013-05-31 15:00:00,25.18,25.27,25.17,25.25,589000.0,21.4103,21.4868,21.4018,21.4698,589000.0
2013-05-31 15:30:00,25.25,25.32,25.18,25.28,3675200.0,21.4698,21.5293,21.4103,21.4953,3675200.0
2013-06-03 09:30:00,25.28,25.3,24.89,24.96,1069000.0,21.4953,21.5123,21.1637,21.2232,1069000.0
2013-06-03 10:00:00,24.95,25.0,24.85,24.95,1005400.0,21.2147,21.2573,21.1297,21.2147,1005400.0
2013-06-03 10:30:00,24.95,24.99,24.86,24.95,681000.0,21.2147,21.2487,21.1382,21.2147,681000.0
2013-06-03 11:00:00,24.95,25.02,24.92,24.97,616600.0,21.2147,21.2743,21.1892,21.2317,616600.0
2013-06-03 11:30:00,24.96,25.08,24.95,25.08,467400.0,21.2232,21.3253,21.2147,21.3253,467400.0
2013-06-03 12:00:00,25.08,25.12,25.03,25.09,515400.0,21.3253,21.3593,21.2828,21.3338,515400.0
2013-06-03 12:30:00,25.09,25.11,25.05,25.1,347400.0,21.3338,21.3508,21.2998,21.3423,347400.0
2013-06-03 13:00:00,25.1,25.11,25.05,25.09,400200.0,21.3423,21.3508,21.2998,21.3338,400200.0
2013-06-03 13:30:00,25.09,25.1,25.02,25.09,407400.0,21.3338,21.3423,21.2743,21.3338,407400.0
2013-06-03 14:00:00,25.09,25.18,25.05,25.06,522600.0,21.3338,21.4103,21.2998,21.3083,522600.0
2013-06-03 14:30:00,25.06,25.15,25.03,25.1,635400.0,21.3083,21.3848,21.2828,21.3423,635400.0
2013-06-03 15:00:00,25.1,25.1,25.04,25.08,892600.0,21.3423,21.3423,21.2913,21.3253,892600.0
2013-06-03 15:30:00,25.08,25.18,25.06,25.17,1503600.0,21.3253,21.4103,21.3083,21.4018,1503600.0
2013-06-04 09:30:00,25.18,25.31,25.0,25.27,869600.0,21.4103,21.5208,21.2573,21.4868,869600.0
2013-06-04 10:00:00,25.27,25.36,25.26,25.36,491800.0,21.4868,21.5634,21.4783,21.5634,491800.0
2013-06-04 10:30:00,25.36,25.42,25.33,25.35,420800.0,21.5634,21.6144,21.5378,21.5549,420800.0
2013-06-04 11:00:00,25.36,25.39,25.31,25.34,439400.0,21.5634,21.5889,21.5208,21.5463,439400.0
2013-06-04 11:30:00,25.35,25.35,25.26,25.31,371800.0,21.5549,21.5549,21.4783,21.5208,371800.0
2013-06-04 12:00:00,25.31,25.32,25.23,25.24,477200.0,21.5208,21.5293,21.4528,21.4613,477200.0
2013-06-04 12:30:00,25.25,25.28,25.23,25.25,277000.0,21.4698,21.4953,21.4528,21.4698,277000.0
2013-06-04 13:00:00,25.25,25.28,25.16,25.18,481400.0,21.4698,21.4953,21.3933,21.4103,481400.0
2013-06-04 13:30:00,25.18,25.21,25.11,25.14,320400.0,21.4103,21.4358,21.3508,21.3763,320400.0
2013-06-04 14:00:00,25.13,25.18,25.1,25.14,497200.0,21.3678,21.4103,21.3423,21.3763,497200.0
2013-06-04 14:30:00,25.15,25.24,25.15,25.17,511000.0,21.3848,21.4613,21.3848,21.4018,511000.0
2013-06-04 15:00:00,25.17,25.24,25.17,25.22,611000.0,21.4018,21.4613,21.4018,21.4443,611000.0
2013-06-04 15:30:00,25.22,25.31,25.21,25.25,989200.0,21.4443,21.5208,21.4358,21.4698,989200.0
2013-06-05 09:30:00,25.18,25.32,25.13,25.29,485800.0,21.4103,21.5293,21.3678,21.5038,485800.0
2013-06-05 10:00:00,25.28,25.35,25.17,25.18,446800.0,21.4953,21.5549,21.4018,21.4103,446800.0
2013-06-05 10:30:00,25.18,25.22,25.07,25.11,593600.0,21.4103,21.4443,21.3168,21.3508,593600.0
2013-06-05 11:00:00,25.11,25.22,25.09,25.21,695200.0,21.3508,21.4443,21.3338,21.4358,695200.0
2013-06-05 11:30:00,25.19,25.29,25.16,25.21,292400.0,21.4188,21.5038,21.3933,21.4358,292400.0
2013-06-05 12:00:00,25.21,25.23,25.1,25.11,267800.0,21.4358,21.4528,21.3423,21.3508,267800.0
2013-06-05 12:30:00,25.11,25.11,24.99,25.02,362000.0,21.3508,21.3508,21.2487,21.2743,362000.0
2013-06-05 13:00:00,25.01,25.07,24.99,25.07,253600.0,21.2658,21.3168,21.2487,21.3168,253600.0
2013-06-05 13:30:00,25.07,25.1,25.04,25.08,205400.0,21.3168,21.3423,21.2913,21.3253,205400.0
2013-06-05 14:00:00,25.08,25.09,24.99,25.0,415800.0,21.3253,21.3338,21.2487,21.2573,415800.0
2013-06-05 14:30:00,25.0,25.15,24.96,25.11,457400.0,21.2573,21.3848,21.2232,21.3508,457400.0
2013-06-05 15:00:00,25.1,25.14,25.02,25.13,513800.0,21.3423,21.3763,21.2743,21.3678,513800.0
2013-06-05 15:30:00,25.13,25.15,24.99,25.0,1262000.0,21.3678,21.3848,21.2487,21.2573,1262000.0
2013-06-06 09:30:00,24.97,25.05,24.75,24.9,700600.0,21.2317,21.2998,21.0447,21.1722,700600.0
2013-06-06 10:00:00,24.9,24.96,24.8,24.86,405800.0,21.1722,21.2232,21.0872,21.1382,405800.0
2013-06-06 10:30:00,24.86,24.92,24.83,24.87,482200.0,21.1382,21.1892,21.1127,21.1467,482200.0
2013-06-06 11:00:00,24.86,24.94,24.84,24.92,329200.0,21.1382,21.2062,21.1212,21.1892,329200.0
2013-06-06 11:30:00,24.92,24.99,24.82,24.85,412400.0,21.1892,21.2487,21.1042,21.1297,412400.0
2013-06-06 12:00:00,24.85,24.86,24.73,24.8,605600.0,21.1297,21.1382,21.0277,21.0872,605600.0
2013-06-06 12:30:00,24.8,24.82,24.75,24.76,414800.0,21.0872,21.1042,21.0447,21.0532,414800.0
2013-06-06 13:00:00,24.76,24.83,24.75,24.75,498200.0,21.0532,21.1127,21.0447,21.0447,498200.0
2013-06-06 13:30:00,24.75,24.8,24.74,24.77,475400.0,21.0447,21.0872,21.0362,21.0617,475400.0
2013-06-06 14:00:00,24.77,24.79,24.73,24.78,706600.0,21.0617,21.0787,21.0277,21.0702,706600.0
2013-06-06 14:30:00,24.78,24.87,24.76,24.82,682600.0,21.0702,21.1467,21.0532,21.1042,682600.0
2013-06-06 15:00:00,24.82,24.83,24.76,24.82,834000.0,21.1042,21.1127,21.0532,21.1042,834000.0
2013-06-06 15:30:00,24.82,24.96,24.82,24.96,1482600.0,21.1042,21.2232,21.1042,21.2232,1482600.0
2013-06-07 09:30:00,25.1,25.25,24.98,25.25,604800.0,21.3423,21.4698,21.2402,21.4698,604800.0
2013-06-07 10:00:00,25.25,25.29,25.16,25.16,503200.0,21.4698,21.5038,21.3933,21.3933,503200.0
2013-06-07 10:30:00,25.16,25.27,25.15,25.16,501400.0,21.3933,21.4868,21.3848,21.3933,501400.0
2013-06-07 11:00:00,25.16,25.16,25.06,25.1,829200.0,21.3933,21.3933,21.3083,21.3423,829200.0
2013-06-07 11:30:00,25.11,25.15,25.07,25.11,1002600.0,21.3508,21.3848,21.3168,21.3508,1002600.0
2013-06-07 12:00:00,25.11,25.17,25.1,25.16,501200.0,21.3508,21.4018,21.3423,21.3933,501200.0
2013-06-07 12:30:00,25.16,25.17,25.1,25.16,270200.0,21.3933,21.4018,21.3423,21.3933,270200.0
2013-06-07 13:00:00,25.16,25.19,25.13,25.14,223600.0,21.3933,21.4188,21.3678,21.3763,223600.0
2013-06-07 13:30:00,25.14,25.18,25.13,25.15,211000.0,21.3763,21.4103,21.3678,21.3848,211000.0
2013-06-07 14:00:00,25.15,25.2,25.12,25.15,312200.0,21.3848,21.4273,21.3593,21.3848,312200.0
2013-06-07 14:30:00,25.15,25.19,25.13,25.16,346200.0,21.3848,21.4188,21.3678,21.3933,346200.0
2013-06-07 15:00:00,25.16,25.19,25.13,25.15,609800.0,21.3933,21.4188,21.3678,21.3848,609800.0
2013-06-07 15:30:00,25.16,25.25,25.11,25.23,1136200.0,21.3933,21.4698,21.3508,21.4528,1136200.0
2013-06-10 09:30:00,25.3,25.4,25.11,25.15,434800.0,21.5123,21.5974,21.3508,21.3848,434800.0
2013-06-10 10:00:00,25.15,25.21,25.14,25.17,497200.0,21.3848,21.4358,21.3763,21.4018,497200.0
2013-06-10 10:30:00,25.18,25.24,25.14,25.22,272000.0,21.4103,21.4613,21.3763,21.4443,272000.0
2013-06-10 11:00:00,25.22,25.24,25.18,25.21,313600.0,21.4443,21.4613,21.4103,21.4358,313600.0
2013-06-10 11:30:00,25.2,25.25,25.17,25.24,239400.0,21.4273,21.4698,21.4018,21.4613,239400.0
2013-06-10 12:00:00,25.24,25.31,25.22,25.24,253200.0,21.4613,21.5208,21.4443,21.4613,253200.0
2013-06-10 12:30:00,25.24,25.29,25.18,25.19,373800.0,21.4613,21.5038,21.4103,21.4188,373800.0
2013-06-10 13:00:00,25.18,25.24,25.18,25.23,178800.0,21.4103,21.4613,21.4103,21.4528,178800.0
2013-06-10 13:30:00,25.23,25.23,25.15,25.17,230400.0,21.4528,21.4528,21.3848,21.4018,230400.0
2013-06-10 14:00:00,25.17,25.18,25.09,25.15,317400.0,21.4018,21.4103,21.3338,21.3848,317400.0
2013-06-10 14:30:00,25.15,25.18,25.11,25.17,261600.0,21.3848,21.4103,21.3508,21.4018,261600.0
2013-06-10 15:00:00,25.17,25.18,25.1,25.13,430600.0,21.4018,21.4103,21.3423,21.3678,430600.0
2013-06-10 15:30:00,25.13,25.16,25.11,25.15,846800.0,21.3678,21.3933,21.3508,21.3848,846800.0
2013-06-11 09:30:00,25.0,25.1,24.96,24.98,594200.0,21.2573,21.3423,21.2232,21.2402,594200.0
2013-06-11 10:00:00,24.97,25.02,24.88,24.95,430600.0,21.2317,21.2743,21.1552,21.2147,430600.0
2013-06-11 10:30:00,24.95,25.03,24.93,24.99,433400.0,21.2147,21.2828,21.1977,21.2487,433400.0
2013-06-11 11:00:00,25.0,25.08,24.98,25.07,412800.0,21.2573,21.3253,21.2402,21.3168,412800.0
2013-06-11 11:30:00,25.07,25.11,25.04,25.09,221800.0,21.3168,21.3508,21.2913,21.3338,221800.0
2013-06-11 12:00:00,25.09,25.12,25.02,25.04,183800.0,21.3338,21.3593,21.2743,21.2913,183800.0
2013-06-11 12:30:00,25.04,25.1,25.03,25.09,422800.0,21.2913,21.3423,21.2828,21.3338,422800.0
2013-06-11 13:00:00,25.09,25.11,25.03,25.03,319400.0,21.3338,21.3508,21.2828,21.2828,319400.0
2013-06-11 13:30:00,25.03,25.03,24.95,24.95,348800.0,21.2828,21.2828,21.2147,21.2147,348800.0
2013-06-11 14:00:00,24.95,25.03,24.95,25.02,440800.0,21.2147,21.2828,21.2147,21.2743,440800.0
2013-06-11 14:30:00,25.02,25.05,24.98,25.02,433000.0,21.2743,21.2998,21.2402,21.2743,433000.0
2013-06-11 15:00:00,25.03,25.07,25.0,25.03,873200.0,21.2828,21.3168,21.2573,21.2828,873200.0
2013-06-11 15:30:00,25.03,25.05,24.95,24.95,855400.0,21.2828,21.2998,21.2147,21.2147,855400.0
2013-06-12 09:30:00,25.01,25.13,25.01,25.11,372200.0,21.2658,21.3678,21.2658,21.3508,372200.0
2013-06-12 10:00:00,25.11,25.12,25.05,25.12,514200.0,21.3508,21.3593,21.2998,21.3593,514200.0
2013-06-12 10:30:00,25.13,25.17,25.06,25.08,462400.0,21.3678,21.4018,21.3083,21.3253,462400.0
2013-06-12 11:00:00,25.08,25.15,25.06,25.13,479200.0,21.3253,21.3848,21.3083,21.3678,479200.0
2013-06-12 11:30:00,25.13,25.15,24.99,25.04,534200.0,21.3678,21.3848,21.2487,21.2913,534200.0
2013-06-12 12:00:00,25.04,25.07,25.0,25.02,344400.0,21.2913,21.3168,21.2573,21.2743,344400.0
2013-06-12 12:30:00,25.02,25.04,24.96,25.03,481600.0,21.2743,21.2913,21.2232,21.2828,481600.0
2013-06-12 13:00:00,25.03,25.11,25.0,25.09,395400.0,21.2828,21.3508,21.2573,21.3338,395400.0
2013-06-12 13:30:00,25.08,25.11,25.04,25.07,307000.0,21.3253,21.3508,21.2913,21.3168,307000.0
2013-06-12 14:00:00,25.07,25.08,24.97,25.03,285800.0,21.3168,21.3253,21.2317,21.2828,285800.0
2013-06-12 14:30:00,25.03,25.03,24.98,25.0,525800.0,21.2828,21.2828,21.2402,21.2573,525800.0
2013-06-12 15:00:00,25.0,25.01,24.96,25.0,745200.0,21.2573,21.2658,21.2232,21.2573,745200.0
2013-06-12 15:30:00,25.0,25.04,24.97,24.99,1240400.0,21.2573,21.2913,21.2317,21.2487,1240400.0
2013-06-13 09:30:00,25.03,25.1,24.92,25.1,272400.0,21.2828,21.3423,21.1892,21.3423,272400.0
2013-06-13 10:00:00,25.1,25.14,25.03,25.06,283400.0,21.3423,21.3763,21.2828,21.3083,283400.0
2013-06-13 10:30:00,25.06,25.16,25.06,25.11,255200.0,21.3083,21.3933,21.3083,21.3508,255200.0
2013-06-13 11:00:00,25.11,25.25,25.1,25.22,596600.0,21.3508,21.4698,21.3423,21.4443,596600.0
2013-06-13 11:30:00,25.22,25.38,25.21,25.38,752800.0,21.4443,21.5804,21.4358,21.5804,752800.0
2013-06-13 12:00:00,25.38,25.41,25.35,25.39,543400.0,21.5804,21.6059,21.5549,21.5889,543400.0
2013-06-13 12:30:00,25.39,25.5,25.39,25.5,503000.0,21.5889,21.6824,21.5889,21.6824,503000.0
2013-06-13 13:00:00,25.49,25.5,25.43,25.46,377000.0,21.6739,21.6824,21.6229,21.6484,377000.0
2013-06-13 13:30:00,25.46,25.49,25.42,25.47,328800.0,21.6484,21.6739,21.6144,21.6569,328800.0
2013-06-13 14:00:00,25.47,25.56,25.46,25.52,583200.0,21.6569,21.7334,21.6484,21.6994,583200.0
2013-06-13 14:30:00,25.52,25.55,25.46,25.48,453800.0,21.6994,21.7249,21.6484,21.6654,453800.0
2013-06-13 15:00:00,25.47,25.55,25.47,25.53,512600.0,21.6569,21.7249,21.6569,21.7079,512600.0
2013-06-13 15:30:00,25.52,25.63,25.5,25.6,1710000.0,21.6994,21.7929,21.6824,21.7674,1710000.0
2013-06-14 09:30:00,25.57,25.57,25.39,25.54,649600.0,21.7419,21.7419,21.5889,21.7164,649600.0
2013-06-14 10:00:00,25.54,25.59,25.38,25.39,348600.0,21.7164,21.7589,21.5804,21.5889,348600.0
2013-06-14 10:30:00,25.38,25.43,25.33,25.36,428000.0,21.5804,21.6229,21.5378,21.5634,428000.0
2013-06-14 11:00:00,25.36,25.36,25.29,25.32,380400.0,21.5634,21.5634,21.5038,21.5293,380400.0
2013-06-14 11:30:00,25.33,25.35,25.25,25.32,286400.0,21.5378,21.5549,21.4698,21.5293,286400.0
2013-06-14 12:00:00,25.31,25.33,25.27,25.27,315800.0,21.5208,21.5378,21.4868,21.4868,315800.0
2013-06-14 12:30:00,25.27,25.33,25.22,25.24,400200.0,21.4868,21.5378,21.4443,21.4613,400200.0
2013-06-14 13:00:00,25.23,25.26,25.14,25.16,379600.0,21.4528,21.4783,21.3763,21.3933,379600.0
2013-06-14 13:30:00,25.16,25.18,25.13,25.16,326200.0,21.3933,21.4103,21.3678,21.3933,326200.0
2013-06-14 14:00:00,25.15,25.25,25.14,25.24,355200.0,21.3848,21.4698,21.3763,21.4613,355200.0
2013-06-14 14:30:00,25.24,25.24,25.2,25.2,373000.0,21.4613,21.4613,21.4273,21.4273,373000.0
2013-06-14 15:00:00,25.21,25.29,25.2,25.24,466200.0,21.4358,21.5038,21.4273,21.4613,466200.0
2013-06-14 15:30:00,25.25,25.27,25.18,25.21,754400.0,21.4698,21.4868,21.4103,21.4358,754400.0
2013-06-17 09:30:00,25.3,25.33,25.02,25.06,1180000.0,21.5123,21.5378,21.2743,21.3083,1180000.0
2013-06-17 10:00:00,25.06,25.12,25.03,25.08,573600.0,21.3083,21.3593,21.2828,21.3253,573600.0
2013-06-17 10:30:00,25.08,25.08,24.93,25.03,560400.0,21.3253,21.3253,21.1977,21.2828,560400.0
2013-06-17 11:00:00,25.04,25.13,25.03,25.05,439400.0,21.2913,21.3678,21.2828,21.2998,439400.0
2013-06-17 11:30:00,25.05,25.07,24.95,25.0,796200.0,21.2998,21.3168,21.2147,21.2573,796200.0
2013-06-17 12:00:00,25.0,25.04,25.0,25.03,291800.0,21.2573,21.2913,21.2573,21.2828,291800.0
2013-06-17 12:30:00,25.03,25.13,25.03,25.13,254200.0,21.2828,21.3678,21.2828,21.3678,254200.0
2013-06-17 13:00:00,25.13,25.13,25.0,25.04,571600.0,21.3678,21.3678,21.2573,21.2913,571600.0
2013-06-17 13:30:00,25.03,25.08,25.0,25.01,403000.0,21.2828,21.3253,21.2573,21.2658,403000.0
2013-06-17 14:00:00,25.02,25.03,24.89,24.92,817000.0,21.2743,21.2828,21.1637,21.1892,817000.0
2013-06-17 14:30:00,24.92,24.93,24.79,24.81,628200.0,21.1892,21.1977,21.0787,21.0957,628200.0
2013-06-17 15:00:00,24.81,24.84,24.77,24.78,841800.0,21.0957,21.1212,21.0617,21.0702,841800.0
2013-06-17 15:30:00,24.79,24.92,24.79,24.89,1833400.0,21.0787,21.1892,21.0787,21.1637,1833400.0
2013-06-18 09:30:00,24.86,25.06,24.82,25.06,539800.0,21.1382,21.3083,21.1042,21.3083,539800.0
2013-06-18 10:00:00,25.06,25.1,25.02,25.07,339000.0,21.3083,21.3423,21.2743,21.3168,339000.0
2013-06-18 10:30:00,25.07,25.14,25.07,25.12,392000.0,21.3168,21.3763,21.3168,21.3593,392000.0
2013-06-18 11:00:00,25.12,25.17,25.08,25.14,371400.0,21.3593,21.4018,21.3253,21.3763,371400.0
2013-06-18 11:30:00,25.14,25.17,25.07,25.08,320800.0,21.3763,21.4018,21.3168,21.3253,320800.0
2013-06-18 12:00:00,25.09,25.11,25.06,25.09,239800.0,21.3338,21.3508,21.3083,21.3338,239800.0
2013-06-18 12:30:00,25.09,25.14,25.08,25.14,334200.0,21.3338,21.3763,21.3253,21.3763,334200.0
2013-06-18 13:00:00,25.14,25.14,25.1,25.11,275200.0,21.3763,21.3763,21.3423,21.3508,275200.0
2013-06-18 13:30:00,25.11,25.18,25.1,25.17,279600.0,21.3508,21.4103,21.3423,21.4018,279600.0
2013-06-18 14:00:00,25.18,25.18,25.14,25.16,369400.0,21.4103,21.4103,21.3763,21.3933,369400.0
2013-06-18 14:30:00,25.17,25.23,25.16,25.23,351600.0,21.4018,21.4528,21.3933,21.4528,351600.0
2013-06-18 15:00:00,25.23,25.27,25.22,25.27,476400.0,21.4528,21.4868,21.4443,21.4868,476400.0
2013-06-18 15:30:00,25.28,25.31,25.24,25.27,1960200.0,21.4953,21.5208,21.4613,21.4868,1960200.0
2013-06-19 09:30:00,25.35,25.43,25.23,25.41,680800.0,21.5549,21.6229,21.4528,21.6059,680800.0
2013-06-19 10:00:00,25.41,25.42,25.35,25.38,272400.0,21.6059,21.6144,21.5549,21.5804,272400.0
2013-06-19 10:30:00,25.38,25.39,25.28,25.3,220800.0,21.5804,21.5889,21.4953,21.5123,220800.0
2013-06-19 11:00:00,25.3,25.36,25.25,25.36,167600.0,21.5123,21.5634,21.4698,21.5634,167600.0
2013-06-19 11:30:00,25.35,25.37,25.27,25.27,263800.0,21.5549,21.5719,21.4868,21.4868,263800.0
2013-06-19 12:00:00,25.27,25.29,25.22,25.23,181600.0,21.4868,21.5038,21.4443,21.4528,181600.0
2013-06-19 12:30:00,25.23,25.23,25.17,25.18,165800.0,21.4528,21.4528,21.4018,21.4103,165800.0
2013-06-19 13:00:00,25.19,25.23,25.18,25.22,160000.0,21.4188,21.4528,21.4103,21.4443,160000.0
2013-06-19 13:30:00,25.22,25.22,25.18,25.21,117200.0,21.4443,21.4443,21.4103,21.4358,117200.0
2013-06-19 14:00:00,25.22,25.25,25.1,25.15,366800.0,21.4443,21.4698,21.3423,21.3848,366800.0
2013-06-19 14:30:00,25.14,25.18,25.0,25.04,688200.0,21.3763,21.4103,21.2573,21.2913,688200.0
2013-06-19 15:00:00,25.03,25.11,25.0,25.1,539200.0,21.2828,21.3508,21.2573,21.3423,539200.0
2013-06-19 15:30:00,25.1,25.12,24.92,24.92,1465600.0,21.3423,21.3593,21.1892,21.1892,1465600.0
2013-06-20 09:30:00,24.77,24.86,24.66,24.73,480000.0,21.0617,21.1382,20.9682,21.0277,480000.0
2013-06-20 10:00:00,24.73,24.77,24.63,24.71,503800.0,21.0277,21.0617,20.9426,21.0107,503800.0
2013-06-20 10:30:00,24.7,24.76,24.6,24.75,388200.0,21.0022,21.0532,20.9171,21.0447,388200.0
2013-06-20 11:00:00,24.73,24.74,24.64,24.73,310000.0,21.0277,21.0362,20.9511,21.0277,310000.0
2013-06-20 11:30:00,24.73,24.75,24.68,24.74,272200.0,21.0277,21.0447,20.9852,21.0362,272200.0
2013-06-20 12:00:00,24.74,24.77,24.68,24.69,319600.0,21.0362,21.0617,20.9852,20.9937,319600.0
2013-06-20 12:30:00,24.69,24.75,24.67,24.68,224200.0,20.9937,21.0447,20.9767,20.9852,224200.0
2013-06-20 13:00:00,24.68,24.72,24.65,24.68,231000.0,20.9852,21.0192,20.9596,20.9852,231000.0
2013-06-20 13:30:00,24.68,24.72,24.65,24.71,300600.0,20.9852,21.0192,20.9596,21.0107,300600.0
2013-06-20 14:00:00,24.71,24.74,24.59,24.6,466800.0,21.0107,21.0362,20.9086,20.9171,466800.0
2013-06-20 14:30:00,24.6,24.63,24.53,24.55,407200.0,20.9171,20.9426,20.8576,20.8746,407200.0
2013-06-20 15:00:00,24.55,24.63,24.52,24.55,623200.0,20.8746,20.9426,20.8491,20.8746,623200.0
2013-06-20 15:30:00,24.55,24.56,24.46,24.49,1239000.0,20.8746,20.8831,20.7981,20.8236,1239000.0
2013-06-21 09:30:00,24.71,24.77,24.64,24.67,2013400.0,21.0107,21.0617,20.9511,20.9767,2013400.0
2013-06-21 10:00:00,24.66,24.75,24.58,24.61,346200.0,20.9682,21.0447,20.9001,20.9256,346200.0
2013-06-21 10:30:00,24.61,24.61,24.54,24.6,481400.0,20.9256,20.9256,20.8661,20.9171,481400.0
2013-06-21 11:00:00,24.59,24.61,24.5,24.52,336600.0,20.9086,20.9256,20.8321,20.8491,336600.0
2013-06-21 11:30:00,24.51,24.58,24.47,24.56,342400.0,20.8406,20.9001,20.8066,20.8831,342400.0
2013-06-21 12:00:00,24.56,24.61,24.47,24.5,234000.0,20.8831,20.9256,20.8066,20.8321,234000.0
2013-06-21 12:30:00,24.5,24.66,24.47,24.66,237000.0,20.8321,20.9682,20.8066,20.9682,237000.0
2013-06-21 13:00:00,24.67,24.74,24.62,24.7,337800.0,20.9767,21.0362,20.9341,21.0022,337800.0
2013-06-21 13:30:00,24.69,24.78,24.67,24.69,258600.0,20.9937,21.0702,20.9767,20.9937,258600.0
2013-06-21 14:00:00,24.68,24.72,24.59,24.7,380600.0,20.9852,21.0192,20.9086,21.0022,380600.0
2013-06-21 14:30:00,24.7,24.75,24.66,24.74,402400.0,21.0022,21.0447,20.9682,21.0362,402400.0
2013-06-21 15:00:00,24.74,24.84,24.74,24.83,392800.0,21.0362,21.1212,21.0362,21.1127,392800.0
2013-06-21 15:30:00,24.84,24.84,24.7,24.75,1284800.0,21.1212,21.1212,21.0022,21.0447,1284800.0
2013-06-24 09:30:00,24.61,24.65,24.36,24.45,697800.0,20.9256,20.9596,20.7131,20.7896,697800.0
2013-06-24 10:00:00,24.43,24.55,24.38,24.45,343400.0,20.7726,20.8746,20.7301,20.7896,343400.0
2013-06-24 10:30:00,24.45,24.52,24.41,24.47,486800.0,20.7896,20.8491,20.7556,20.8066,486800.0
2013-06-24 11:00:00,24.48,24.52,24.39,24.45,650200.0,20.8151,20.8491,20.7386,20.7896,650200.0
2013-06-24 11:30:00,24.45,24.5,24.44,24.5,379800.0,20.7896,20.8321,20.7811,20.8321,379800.0
2013-06-24 12:00:00,24.5,24.52,24.36,24.41,291200.0,20.8321,20.8491,20.7131,20.7556,291200.0
2013-06-24 12:30:00,24.42,24.48,24.41,24.47,215200.0,20.7641,20.8151,20.7556,20.8066,215200.0
2013-06-24 13:00:00,24.46,24.5,24.41,24.5,304800.0,20.7981,20.8321,20.7556,20.8321,304800.0
2013-06-24 13:30:00,24.5,24.52,24.46,24.49,300600.0,20.8321,20.8491,20.7981,20.8236,300600.0
2013-06-24 14:00:00,24.49,24.61,24.47,24.61,489800.0,20.8236,20.9256,20.8066,20.9256,489800.0
2013-06-24 14:30:00,24.61,24.68,24.57,24.58,357800.0,20.9256,20.9852,20.8916,20.9001,357800.0
2013-06-24 15:00:00,24.58,24.61,24.48,24.52,560600.0,20.9001,20.9256,20.8151,20.8491,560600.0
2013-06-24 15:30:00,24.53,24.56,24.43,24.43,1177200.0,20.8576,20.8831,20.7726,20.7726,1177200.0
2013-06-25 09:30:00,24.54,24.59,24.43,24.5,586800.0,20.8661,20.9086,20.7726,20.8321,586800.0
2013-06-25 10:00:00,24.49,24.58,24.39,24.57,581800.0,20.8236,20.9001,20.7386,20.8916,581800.0
2013-06-25 10:30:00,24.58,24.58,24.47,24.55,469800.0,20.9001,20.9001,20.8066,20.8746,469800.0
2013-06-25 11:00:00,24.55,24.59,24.52,24.54,378600.0,20.8746,20.9086,20.8491,20.8661,378600.0
2013-06-25 11:30:00,24.54,24.6,24.53,24.58,477000.0,20.8661,20.9171,20.8576,20.9001,477000.0
2013-06-25 12:00:00,24.58,24.58,24.53,24.56,328400.0,20.9001,20.9001,20.8576,20.8831,328400.0
2013-06-25 12:30:00,24.56,24.68,24.56,24.65,490200.0,20.8831,20.9852,20.8831,20.9596,490200.0
2013-06-25 13:00:00,24.65,24.71,24.58,24.63,335000.0,20.9596,21.0107,20.9001,20.9426,335000.0
2013-06-25 13:30:00,24.63,24.7,24.62,24.66,383800.0,20.9426,21.0022,20.9341,20.9682,383800.0
2013-06-25 14:00:00,24.66,24.78,24.66,24.69,802400.0,20.9682,21.0702,20.9682,20.9937,802400.0
2013-06-25 14:30:00,24.69,24.73,24.65,24.65,602800.0,20.9937,21.0277,20.9596,20.9596,602800.0
2013-06-25 15:00:00,24.65,24.73,24.64,24.72,555800.0,20.9596,21.0277,20.9511,21.0192,555800.0
2013-06-25 15:30:00,24.72,24.75,24.63,24.63,1308400.0,21.0192,21.0447,20.9426,20.9426,1308400.0
2013-06-26 09:30:00,24.84,24.95,24.78,24.9,434200.0,21.1212,21.2147,21.0702,21.1722,434200.0
2013-06-26 10:00:00,24.9,24.93,24.84,24.85,326400.0,21.1722,21.1977,21.1212,21.1297,326400.0
2013-06-26 10:30:00,24.85,24.89,24.74,24.76,278600.0,21.1297,21.1637,21.0362,21.0532,278600.0
2013-06-26 11:00:00,24.76,24.76,24.7,24.72,238800.0,21.0532,21.0532,21.0022,21.0192,238800.0
2013-06-26 11:30:00,24.72,24.74,24.68,24.7,210800.0,21.0192,21.0362,20.9852,21.0022,210800.0
2013-06-26 12:00:00,24.7,24.82,24.7,24.82,128400.0,21.0022,21.1042,21.0022,21.1042,128400.0
2013-06-26 12:30:00,24.82,24.82,24.74,24.75,142600.0,21.1042,21.1042,21.0362,21.0447,142600.0
2013-06-26 13:00:00,24.75,24.8,24.74,24.8,140600.0,21.0447,21.0872,21.0362,21.0872,140600.0
2013-06-26 13:30:00,24.81,24.82,24.74,24.78,258600.0,21.0957,21.1042,21.0362,21.0702,258600.0
2013-06-26 14:00:00,24.77,24.81,24.74,24.81,211400.0,21.0617,21.0957,21.0362,21.0957,211400.0
2013-06-26 14:30:00,24.81,24.81,24.75,24.76,303800.0,21.0957,21.0957,21.0447,21.0532,303800.0
2013-06-26 15:00:00,24.77,24.85,24.77,24.83,297400.0,21.0617,21.1297,21.0617,21.1127,297400.0
2013-06-26 15:30:00,24.83,24.85,24.75,24.78,965200.0,21.1127,21.1297,21.0447,21.0702,965200.0
2013-06-27 09:30:00,24.88,25.05,24.86,25.03,441600.0,21.1552,21.2998,21.1382,21.2828,441600.0
2013-06-27 10:00:00,25.03,25.18,24.98,25.18,639200.0,21.2828,21.4103,21.2402,21.4103,639200.0
2013-06-27 10:30:00,25.18,25.23,25.13,25.2,421400.0,21.4103,21.4528,21.3678,21.4273,421400.0
2013-06-27 11:00:00,25.2,25.24,25.09,25.09,387000.0,21.4273,21.4613,21.3338,21.3338,387000.0
2013-06-27 11:30:00,25.09,25.11,25.06,25.08,364200.0,21.3338,21.3508,21.3083,21.3253,364200.0
2013-06-27 12:00:00,25.08,25.09,24.97,25.0,428400.0,21.3253,21.3338,21.2317,21.2573,428400.0
2013-06-27 12:30:00,25.0,25.06,25.0,25.05,175400.0,21.2573,21.3083,21.2573,21.2998,175400.0
2013-06-27 13:00:00,25.05,25.1,25.02,25.04,274600.0,21.2998,21.3423,21.2743,21.2913,274600.0
2013-06-27 13:30:00,25.04,25.09,25.04,25.05,317400.0,21.2913,21.3338,21.2913,21.2998,317400.0
2013-06-27 14:00:00,25.06,25.06,24.96,25.05,353600.0,21.3083,21.3083,21.2232,21.2998,353600.0
2013-06-27 14:30:00,25.05,25.07,24.99,25.04,390600.0,21.2998,21.3168,21.2487,21.2913,390600.0
2013-06-27 15:00:00,25.04,25.1,24.99,25.1,386000.0,21.2913,21.3423,21.2487,21.3423,386000.0
2013-06-27 15:30:00,25.1,25.1,25.0,25.07,750200.0,21.3423,21.3423,21.2573,21.3168,750200.0
2013-06-28 09:30:00,25.04,25.11,24.95,25.06,305200.0,21.2913,21.3508,21.2147,21.3083,305200.0
2013-06-28 10:00:00,25.06,25.14,24.98,25.14,318800.0,21.3083,21.3763,21.2402,21.3763,318800.0
2013-06-28 10:30:00,25.14,25.2,25.11,25.18,403800.0,21.3763,21.4273,21.3508,21.4103,403800.0
2013-06-28 11:00:00,25.17,25.25,25.15,25.2,288800.0,21.4018,21.4698,21.3848,21.4273,288800.0
2013-06-28 11:30:00,25.2,25.27,25.2,25.25,535200.0,21.4273,21.4868,21.4273,21.4698,535200.0
2013-06-28 12:00:00,25.24,25.25,25.2,25.25,486600.0,21.4613,21.4698,21.4273,21.4698,486600.0
2013-06-28 12:30:00,25.24,25.26,25.22,25.23,437400.0,21.4613,21.4783,21.4443,21.4528,437400.0
2013-06-28 13:00:00,25.23,25.26,25.21,25.23,307000.0,21.4528,21.4783,21.4358,21.4528,307000.0
2013-06-28 13:30:00,25.23,25.24,25.19,25.22,184000.0,21.4528,21.4613,21.4188,21.4443,184000.0
2013-06-28 14:00:00,25.23,25.25,25.22,25.24,246600.0,21.4528,21.4698,21.4443,21.4613,246600.0
2013-06-28 14:30:00,25.24,25.25,25.2,25.22,503000.0,21.4613,21.4698,21.4273,21.4443,503000.0
2013-06-28 15:00:00,25.23,25.23,25.16,25.2,523000.0,21.4528,21.4528,21.3933,21.4273,523000.0
2013-06-28 15:30:00,25.21,25.23,25.03,25.03,1910800.0,21.4358,21.4528,21.2828,21.2828,1910800.0
2013-07-01 09:30:00,25.22,25.39,25.18,25.37,513600.0,21.4443,21.5889,21.4103,21.5719,513600.0
2013-07-01 10:00:00,25.38,25.47,25.36,25.39,481600.0,21.5804,21.6569,21.5634,21.5889,481600.0
2013-07-01 10:30:00,25.4,25.41,25.35,25.37,298400.0,21.5974,21.6059,21.5549,21.5719,298400.0
2013-07-01 11:00:00,25.37,25.42,25.35,25.38,311600.0,21.5719,21.6144,21.5549,21.5804,311600.0
2013-07-01 11:30:00,25.38,25.41,25.36,25.4,269000.0,21.5804,21.6059,21.5634,21.5974,269000.0
2013-07-01 12:00:00,25.4,25.41,25.33,25.35,255200.0,21.5974,21.6059,21.5378,21.5549,255200.0
2013-07-01 12:30:00,25.35,25.38,25.33,25.33,233400.0,21.5549,21.5804,21.5378,21.5378,233400.0
2013-07-01 13:00:00,25.33,25.34,25.28,25.29,226600.0,21.5378,21.5463,21.4953,21.5038,226600.0
2013-07-01 13:30:00,25.29,25.29,25.2,25.21,284400.0,21.5038,21.5038,21.4273,21.4358,284400.0
2013-07-01 14:00:00,25.21,25.29,25.2,25.25,246600.0,21.4358,21.5038,21.4273,21.4698,246600.0
2013-07-01 14:30:00,25.25,25.32,25.23,25.3,305800.0,21.4698,21.5293,21.4528,21.5123,305800.0
2013-07-01 15:00:00,25.31,25.34,25.28,25.29,317200.0,21.5208,21.5463,21.4953,21.5038,317200.0
2013-07-01 15:30:00,25.29,25.29,25.21,25.23,857200.0,21.5038,21.5038,21.4358,21.4528,857200.0
2013-07-02 09:30:00,25.23,25.36,25.19,25.32,457600.0,21.4528,21.5634,21.4188,21.5293,457600.0
2013-07-02 10:00:00,25.32,25.32,25.22,25.29,400000.0,21.5293,21.5293,21.4443,21.5038,400000.0
2013-07-02 10:30:00,25.3,25.31,25.25,25.28,476600.0,21.5123,21.5208,21.4698,21.4953,476600.0
2013-07-02 11:00:00,25.28,25.29,25.25,25.27,339600.0,21.4953,21.5038,21.4698,21.4868,339600.0
2013-07-02 11:30:00,25.28,25.3,25.27,25.28,250600.0,21.4953,21.5123,21.4868,21.4953,250600.0
2013-07-02 12:00:00,25.29,25.33,25.21,25.24,334200.0,21.5038,21.5378,21.4358,21.4613,334200.0
2013-07-02 12:30:00,25.23,25.31,25.22,25.3,265000.0,21.4528,21.5208,21.4443,21.5123,265000.0
2013-07-02 13:00:00,25.3,25.3,25.23,25.23,167800.0,21.5123,21.5123,21.4528,21.4528,167800.0
2013-07-02 13:30:00,25.23,25.25,25.17,25.19,216800.0,21.4528,21.4698,21.4018,21.4188,216800.0
2013-07-02 14:00:00,25.18,25.18,25.03,25.06,311400.0,21.4103,21.4103,21.2828,21.3083,311400.0
2013-07-02 14:30:00,25.06,25.09,25.02,25.07,256800.0,21.3083,21.3338,21.2743,21.3168,256800.0
2013-07-02 15:00:00,25.07,25.13,25.06,25.11,381200.0,21.3168,21.3678,21.3083,21.3508,381200.0
2013-07-02 15:30:00,25.11,25.13,25.02,25.11,1304800.0,21.3508,21.3678,21.2743,21.3508,1304800.0
2013-07-03 09:30:00,24.97,25.13,24.86,25.07,443000.0,21.2317,21.3678,21.1382,21.3168,443000.0
2013-07-03 10:00:00,25.08,25.12,24.95,25.05,367800.0,21.3253,21.3593,21.2147,21.2998,367800.0
2013-07-03 10:30:00,25.05,25.1,25.04,25.06,207000.0,21.2998,21.3423,21.2913,21.3083,207000.0
2013-07-03 11:00:00,25.07,25.17,25.05,25.14,206200.0,21.3168,21.4018,21.2998,21.3763,206200.0
2013-07-03 11:30:00,25.14,25.17,25.07,25.17,229600.0,21.3763,21.4018,21.3168,21.4018,229600.0
2013-07-03 12:00:00,25.17,25.21,25.13,25.13,231800.0,21.4018,21.4358,21.3678,21.3678,231800.0
2013-07-03 12:30:00,25.13,25.16,25.11,25.14,396400.0,21.3678,21.3933,21.3508,21.3763,396400.0
2013-07-05 09:30:00,25.3,25.4,25.25,25.3,361200.0,21.5123,21.5974,21.4698,21.5123,361200.0
2013-07-05 10:00:00,25.3,25.3,25.15,25.21,283000.0,21.5123,21.5123,21.3848,21.4358,283000.0
2013-07-05 10:30:00,25.21,25.3,25.2,25.27,292800.0,21.4358,21.5123,21.4273,21.4868,292800.0
2013-07-05 11:00:00,25.28,25.32,25.22,25.25,236800.0,21.4953,21.5293,21.4443,21.4698,236800.0
2013-07-05 11:30:00,25.25,25.34,25.21,25.33,175400.0,21.4698,21.5463,21.4358,21.5378,175400.0
2013-07-05 12:00:00,25.34,25.36,25.32,25.33,130800.0,21.5463,21.5634,21.5293,21.5378,130800.0
2013-07-05 12:30:00,25.33,25.39,25.32,25.39,135800.0,21.5378,21.5889,21.5293,21.5889,135800.0
2013-07-05 13:00:00,25.39,25.43,25.36,25.4,106400.0,21.5889,21.6229,21.5634,21.5974,106400.0
2013-07-05 13:30:00,25.4,25.42,25.38,25.42,103400.0,21.5974,21.6144,21.5804,21.6144,103400.0
2013-07-05 14:00:00,25.42,25.52,25.42,25.51,364800.0,21.6144,21.6994,21.6144,21.6909,364800.0
2013-07-05 14:30:00,25.52,25.54,25.45,25.46,193000.0,21.6994,21.7164,21.6399,21.6484,193000.0
2013-07-05 15:00:00,25.46,25.47,25.37,25.39,211200.0,21.6484,21.6569,21.5719,21.5889,211200.0
2013-07-05 15:30:00,25.39,25.47,25.39,25.47,464600.0,21.5889,21.6569,21.5889,21.6569,464600.0
2013-07-08 09:30:00,25.5,25.69,25.47,25.69,665600.0,21.6824,21.844,21.6569,21.844,665600.0
2013-07-08 10:00:00,25.68,25.8,25.68,25.77,751600.0,21.8354,21.9375,21.8354,21.912,751600.0
2013-07-08 10:30:00,25.77,25.81,25.74,25.75,492400.0,21.912,21.946,21.8865,21.895,492400.0
2013-07-08 11:00:00,25.75,25.8,25.73,25.75,526200.0,21.895,21.9375,21.878,21.895,526200.0
2013-07-08 11:30:00,25.75,25.78,25.71,25.72,400000.0,21.895,21.9205,21.861,21.8695,400000.0
2013-07-08 12:00:00,25.72,25.75,25.67,25.67,391400.0,21.8695,21.895,21.8269,21.8269,391400.0
2013-07-08 12:30:00,25.66,25.68,25.61,25.61,296200.0,21.8184,21.8354,21.7759,21.7759,296200.0
2013-07-08 13:00:00,25.63,25.67,25.57,25.57,374800.0,21.7929,21.8269,21.7419,21.7419,374800.0
2013-07-08 13:30:00,25.57,25.71,25.57,25.65,237400.0,21.7419,21.861,21.7419,21.8099,237400.0
2013-07-08 14:00:00,25.65,25.67,25.61,25.63,213800.0,21.8099,21.8269,21.7759,21.7929,213800.0
2013-07-08 14:30:00,25.63,25.67,25.61,25.65,172000.0,21.7929,21.8269,21.7759,21.8099,172000.0
2013-07-08 15:00:00,25.65,25.66,25.61,25.63,251000.0,21.8099,21.8184,21.7759,21.7929,251000.0
2013-07-08 15:30:00,25.63,25.71,25.61,25.7,783000.0,21.7929,21.861,21.7759,21.8525,783000.0
2013-07-09 09:30:00,25.83,25.86,25.75,25.79,375000.0,21.963,21.9885,21.895,21.929,375000.0
2013-07-09 10:00:00,25.79,25.79,25.54,25.55,792000.0,21.929,21.929,21.7164,21.7249,792000.0
2013-07-09 10:30:00,25.55,25.59,25.51,25.55,548400.0,21.7249,21.7589,21.6909,21.7249,548400.0
2013-07-09 11:00:00,25.56,25.61,25.56,25.59,386600.0,21.7334,21.7759,21.7334,21.7589,386600.0
2013-07-09 11:30:00,25.58,25.6,25.53,25.55,560200.0,21.7504,21.7674,21.7079,21.7249,560200.0
2013-07-09 12:00:00,25.55,25.58,25.53,25.58,178200.0,21.7249,21.7504,21.7079,21.7504,178200.0
2013-07-09 12:30:00,25.58,25.66,25.57,25.63,311200.0,21.7504,21.8184,21.7419,21.7929,311200.0
2013-07-09 13:00:00,25.62,25.7,25.61,25.62,287400.0,21.7844,21.8525,21.7759,21.7844,287400.0
2013-07-09 13:30:00,25.61,25.67,25.61,25.61,257600.0,21.7759,21.8269,21.7759,21.7759,257600.0
2013-07-09 14:00:00,25.61,25.65,25.58,25.63,562000.0,21.7759,21.8099,21.7504,21.7929,562000.0
2013-07-09 14:30:00,25.63,25.66,25.62,25.63,248800.0,21.7929,21.8184,21.7844,21.7929,248800.0
2013-07-09 15:00:00,25.63,25.65,25.6,25.61,468400.0,21.7929,21.8099,21.7674,21.7759,468400.0
2013-07-09 15:30:00,25.61,25.63,25.58,25.62,1018200.0,21.7759,21.7929,21.7504,21.7844,1018200.0
2013-07-10 09:30:00,25.59,25.78,25.58,25.75,2436200.0,21.7589,21.9205,21.7504,21.895,2436200.0
2013-07-10 10:00:00,25.75,25.82,25.67,25.73,514800.0,21.895,21.9545,21.8269,21.878,514800.0
2013-07-10 10:30:00,25.74,25.76,25.71,25.73,468600.0,21.8865,21.9035,21.861,21.878,468600.0
2013-07-10 11:00:00,25.73,25.77,25.72,25.76,358600.0,21.878,21.912,21.8695,21.9035,358600.0
2013-07-10 11:30:00,25.76,25.81,25.76,25.79,224000.0,21.9035,21.946,21.9035,21.929,224000.0
2013-07-10 12:00:00,25.79,25.82,25.79,25.8,162600.0,21.929,21.9545,21.929,21.9375,162600.0
2013-07-10 12:30:00,25.8,25.84,25.8,25.83,184200.0,21.9375,21.9715,21.9375,21.963,184200.0
2013-07-10 13:00:00,25.83,25.85,25.83,25.84,184600.0,21.963,21.98,21.963,21.9715,184600.0
2013-07-10 13:30:00,25.84,25.86,25.75,25.75,282800.0,21.9715,21.9885,21.895,21.895,282800.0
2013-07-10 14:00:00,25.75,25.89,25.74,25.78,529800.0,21.895,22.014,21.8865,21.9205,529800.0
2013-07-10 14:30:00,25.78,25.8,25.73,25.77,362800.0,21.9205,21.9375,21.878,21.912,362800.0
2013-07-10 15:00:00,25.77,25.84,25.74,25.82,454600.0,21.912,21.9715,21.8865,21.9545,454600.0
2013-07-10 15:30:00,25.82,25.9,25.79,25.88,957200.0,21.9545,22.0225,21.929,22.0055,957200.0
2013-07-11 09:30:00,26.03,26.18,25.98,26.06,858800.0,22.133,22.2606,22.0905,22.1586,858800.0
2013-07-11 10:00:00,26.06,26.09,26.03,26.05,317000.0,22.1586,22.1841,22.133,22.1501,317000.0
2013-07-11 10:30:00,26.05,26.05,25.98,26.0,417800.0,22.1501,22.1501,22.0905,22.1075,417800.0
2013-07-11 11:00:00,26.0,26.06,26.0,26.06,310600.0,22.1075,22.1586,22.1075,22.1586,310600.0
2013-07-11 11:30:00,26.06,26.08,26.0,26.0,309000.0,22.1586,22.1756,22.1075,22.1075,309000.0
2013-07-11 12:00:00,26.0,26.04,25.98,26.02,244600.0,22.1075,22.1416,22.0905,22.1245,244600.0
2013-07-11 12:30:00,26.02,26.05,26.01,26.04,230000.0,22.1245,22.1501,22.116,22.1416,230000.0
2013-07-11 13:00:00,26.04,26.06,26.03,26.05,205200.0,22.1416,22.1586,22.133,22.1501,205200.0
2013-07-11 13:30:00,26.05,26.06,26.02,26.03,302400.0,22.1501,22.1586,22.1245,22.133,302400.0
2013-07-11 14:00:00,26.03,26.08,26.02,26.06,458200.0,22.133,22.1756,22.1245,22.1586,458200.0
2013-07-11 14:30:00,26.06,26.1,26.05,26.08,338000.0,22.1586,22.1926,22.1501,22.1756,338000.0
2013-07-11 15:00:00,26.07,26.11,26.07,26.11,419200.0,22.1671,22.2011,22.1671,22.2011,419200.0
2013-07-11 15:30:00,26.11,26.15,26.08,26.11,1294400.0,22.2011,22.2351,22.1756,22.2011,1294400.0
2013-07-12 09:30:00,26.12,26.3,26.12,26.18,943800.0,22.2096,22.3626,22.2096,22.2606,943800.0
2013-07-12 10:00:00,26.18,26.25,26.16,26.23,764000.0,22.2606,22.3201,22.2436,22.3031,764000.0
2013-07-12 10:30:00,26.23,26.23,26.07,26.13,601000.0,22.3031,22.3031,22.1671,22.2181,601000.0
2013-07-12 11:00:00,26.12,26.16,26.1,26.14,282000.0,22.2096,22.2436,22.1926,22.2266,282000.0
2013-07-12 11:30:00,26.13,26.18,26.13,26.18,239400.0,22.2181,22.2606,22.2181,22.2606,239400.0
2013-07-12 12:00:00,26.17,26.18,26.14,26.15,264400.0,22.2521,22.2606,22.2266,22.2351,264400.0
2013-07-12 12:30:00,26.15,26.17,26.12,26.17,219200.0,22.2351,22.2521,22.2096,22.2521,219200.0
2013-07-12 13:00:00,26.17,26.18,26.11,26.13,300600.0,22.2521,22.2606,22.2011,22.2181,300600.0
2013-07-12 13:30:00,26.13,26.15,26.11,26.12,269200.0,22.2181,22.2351,22.2011,22.2096,269200.0
2013-07-12 14:00:00,26.12,26.13,26.06,26.1,352000.0,22.2096,22.2181,22.1586,22.1926,352000.0
2013-07-12 14:30:00,26.1,26.11,26.08,26.11,299600.0,22.1926,22.2011,22.1756,22.2011,299600.0
2013-07-12 15:00:00,26.11,26.11,26.09,26.11,384600.0,22.2011,22.2011,22.1841,22.2011,384600.0
2013-07-12 15:30:00,26.11,26.17,26.1,26.15,972800.0,22.2011,22.2521,22.1926,22.2351,972800.0
2013-07-15 09:30:00,26.14,26.23,26.0,26.11,424200.0,22.2266,22.3031,22.1075,22.2011,424200.0
2013-07-15 10:00:00,26.11,26.16,26.05,26.06,330800.0,22.2011,22.2436,22.1501,22.1586,330800.0
2013-07-15 10:30:00,26.06,26.17,26.06,26.17,302000.0,22.1586,22.2521,22.1586,22.2521,302000.0
2013-07-15 11:00:00,26.16,26.18,26.14,26.15,218600.0,22.2436,22.2606,22.2266,22.2351,218600.0
2013-07-15 11:30:00,26.15,26.18,26.14,26.17,194000.0,22.2351,22.2606,22.2266,22.2521,194000.0
2013-07-15 12:00:00,26.17,26.2,26.16,26.18,202400.0,22.2521,22.2776,22.2436,22.2606,202400.0
2013-07-15 12:30:00,26.18,26.18,26.09,26.09,299600.0,22.2606,22.2606,22.1841,22.1841,299600.0
2013-07-15 13:00:00,26.09,26.15,26.07,26.11,572600.0,22.1841,22.2351,22.1671,22.2011,572600.0
2013-07-15 13:30:00,26.11,26.14,26.09,26.1,325000.0,22.2011,22.2266,22.1841,22.1926,325000.0
2013-07-15 14:00:00,26.1,26.11,26.08,26.09,288200.0,22.1926,22.2011,22.1756,22.1841,288200.0
2013-07-15 14:30:00,26.1,26.11,26.08,26.1,262600.0,22.1926,22.2011,22.1756,22.1926,262600.0
2013-07-15 15:00:00,26.1,26.13,26.06,26.07,406600.0,22.1926,22.2181,22.1586,22.1671,406600.0
2013-07-15 15:30:00,26.07,26.13,26.04,26.1,1804000.0,22.1671,22.2181,22.1416,22.1926,1804000.0
2013-07-16 09:30:00,26.06,26.24,26.04,26.23,696400.0,22.1586,22.3116,22.1416,22.3031,696400.0
2013-07-16 10:00:00,26.23,26.32,26.23,26.25,410400.0,22.3031,22.3796,22.3031,22.3201,410400.0
2013-07-16 10:30:00,26.26,26.28,26.22,26.22,230400.0,22.3286,22.3456,22.2946,22.2946,230400.0
2013-07-16 11:00:00,26.22,26.23,26.18,26.22,292200.0,22.2946,22.3031,22.2606,22.2946,292200.0
2013-07-16 11:30:00,26.22,26.25,26.21,26.21,403800.0,22.2946,22.3201,22.2861,22.2861,403800.0
2013-07-16 12:00:00,26.21,26.24,26.17,26.23,196000.0,22.2861,22.3116,22.2521,22.3031,196000.0
2013-07-16 12:30:00,26.23,26.23,26.17,26.17,154200.0,22.3031,22.3031,22.2521,22.2521,154200.0
2013-07-16 13:00:00,26.17,26.19,26.15,26.16,241400.0,22.2521,22.2691,22.2351,22.2436,241400.0
2013-07-16 13:30:00,26.16,26.17,26.14,26.17,277400.0,22.2436,22.2521,22.2266,22.2521,277400.0
2013-07-16 14:00:00,26.17,26.18,26.14,26.14,261800.0,22.2521,22.2606,22.2266,22.2266,261800.0
2013-07-16 14:30:00,26.14,26.14,26.1,26.11,225800.0,22.2266,22.2266,22.1926,22.2011,225800.0
2013-07-16 15:00:00,26.11,26.11,26.03,26.05,424000.0,22.2011,22.2011,22.133,22.1501,424000.0
2013-07-16 15:30:00,26.06,26.13,26.05,26.13,1152600.0,22.1586,22.2181,22.1501,22.2181,1152600.0
2013-07-17 09:30:00,26.23,26.25,26.17,26.21,533200.0,22.3031,22.3201,22.2521,22.2861,533200.0
2013-07-17 10:00:00,26.21,26.29,26.2,26.27,439800.0,22.2861,22.3541,22.2776,22.3371,439800.0
2013-07-17 10:30:00,26.27,26.33,26.23,26.32,755800.0,22.3371,22.3881,22.3031,22.3796,755800.0
2013-07-17 11:00:00,26.33,26.33,26.24,26.24,445800.0,22.3881,22.3881,22.3116,22.3116,445800.0
2013-07-17 11:30:00,26.24,26.3,26.24,26.28,365600.0,22.3116,22.3626,22.3116,22.3456,365600.0
2013-07-17 12:00:00,26.28,26.32,26.26,26.28,312400.0,22.3456,22.3796,22.3286,22.3456,312400.0
2013-07-17 12:30:00,26.28,26.3,26.25,26.3,185400.0,22.3456,22.3626,22.3201,22.3626,185400.0
2013-07-17 13:00:00,26.3,26.35,26.3,26.31,296600.0,22.3626,22.4051,22.3626,22.3711,296600.0
2013-07-17 13:30:00,26.31,26.31,26.24,26.24,230600.0,22.3711,22.3711,22.3116,22.3116,230600.0
2013-07-17 14:00:00,26.24,26.25,26.18,26.18,210400.0,22.3116,22.3201,22.2606,22.2606,210400.0
2013-07-17 14:30:00,26.18,26.22,26.14,26.16,343800.0,22.2606,22.2946,22.2266,22.2436,343800.0
2013-07-17 15:00:00,26.16,26.16,26.12,26.16,292600.0,22.2436,22.2436,22.2096,22.2436,292600.0
2013-07-17 15:30:00,26.16,26.23,26.13,26.21,958600.0,22.2436,22.3031,22.2181,22.2861,958600.0
2013-07-18 09:30:00,26.22,26.35,26.22,26.35,395200.0,22.2946,22.4051,22.2946,22.4051,395200.0
2013-07-18 10:00:00,26.35,26.45,26.34,26.45,473200.0,22.4051,22.4902,22.3966,22.4902,473200.0
2013-07-18 10:30:00,26.45,26.48,26.39,26.46,712800.0,22.4902,22.5157,22.4392,22.4987,712800.0
2013-07-18 11:00:00,26.46,26.48,26.3,26.32,362600.0,22.4987,22.5157,22.3626,22.3796,362600.0
2013-07-18 11:30:00,26.31,26.32,26.21,26.22,310000.0,22.3711,22.3796,22.2861,22.2946,310000.0
2013-07-18 12:00:00,26.22,26.28,26.18,26.2,189000.0,22.2946,22.3456,22.2606,22.2776,189000.0
2013-07-18 12:30:00,26.2,26.2,26.14,26.14,264200.0,22.2776,22.2776,22.2266,22.2266,264200.0
2013-07-18 13:00:00,26.14,26.2,26.11,26.17,361000.0,22.2266,22.2776,22.2011,22.2521,361000.0
2013-07-18 13:30:00,26.16,26.23,26.15,26.23,224600.0,22.2436,22.3031,22.2351,22.3031,224600.0
2013-07-18 14:00:00,26.23,26.25,26.22,26.24,421200.0,22.3031,22.3201,22.2946,22.3116,421200.0
2013-07-18 14:30:00,26.24,26.26,26.21,26.24,318800.0,22.3116,22.3286,22.2861,22.3116,318800.0
2013-07-18 15:00:00,26.25,26.25,26.21,26.23,380400.0,22.3201,22.3201,22.2861,22.3031,380400.0
2013-07-18 15:30:00,26.23,26.23,26.17,26.21,825000.0,22.3031,22.3031,22.2521,22.2861,825000.0
2013-07-19 09:30:00,26.25,26.25,26.08,26.08,1195800.0,22.3201,22.3201,22.1756,22.1756,1195800.0
2013-07-19 10:00:00,26.1,26.13,26.07,26.13,333000.0,22.1926,22.2181,22.1671,22.2181,333000.0
2013-07-19 10:30:00,26.13,26.18,26.07,26.11,254600.0,22.2181,22.2606,22.1671,22.2011,254600.0
2013-07-19 11:00:00,26.11,26.16,26.07,26.15,331600.0,22.2011,22.2436,22.1671,22.2351,331600.0
2013-07-19 11:30:00,26.14,26.16,26.11,26.15,222200.0,22.2266,22.2436,22.2011,22.2351,222200.0
2013-07-19 12:00:00,26.15,26.21,26.13,26.18,268200.0,22.2351,22.2861,22.2181,22.2606,268200.0
2013-07-19 12:30:00,26.17,26.17,26.11,26.13,103200.0,22.2521,22.2521,22.2011,22.2181,103200.0
2013-07-19 13:00:00,26.13,26.15,26.11,26.12,164800.0,22.2181,22.2351,22.2011,22.2096,164800.0
2013-07-19 13:30:00,26.13,26.16,26.11,26.15,170200.0,22.2181,22.2436,22.2011,22.2351,170200.0
2013-07-19 14:00:00,26.15,26.18,26.13,26.16,163200.0,22.2351,22.2606,22.2181,22.2436,163200.0
2013-07-19 14:30:00,26.16,26.17,26.12,26.14,210800.0,22.2436,22.2521,22.2096,22.2266,210800.0
2013-07-19 15:00:00,26.14,26.17,26.13,26.16,269800.0,22.2266,22.2521,22.2181,22.2436,269800.0
2013-07-19 15:30:00,26.16,26.22,26.16,26.2,827400.0,22.2436,22.2946,22.2436,22.2776,827400.0
2013-07-22 09:30:00,26.03,26.15,25.84,25.91,934000.0,22.133,22.2351,21.9715,22.031,934000.0
2013-07-22 10:00:00,25.92,26.05,25.86,26.05,594400.0,22.0395,22.1501,21.9885,22.1501,594400.0
2013-07-22 10:30:00,26.05,26.13,26.05,26.09,215000.0,22.1501,22.2181,22.1501,22.1841,215000.0
2013-07-22 11:00:00,26.1,26.1,26.03,26.09,304800.0,22.1926,22.1926,22.133,22.1841,304800.0
2013-07-22 11:30:00,26.09,26.13,26.02,26.02,262200.0,22.1841,22.2181,22.1245,22.1245,262200.0
2013-07-22 12:00:00,26.02,26.06,26.0,26.01,386000.0,22.1245,22.1586,22.1075,22.116,386000.0
2013-07-22 12:30:00,26.01,26.05,26.0,26.05,231800.0,22.116,22.1501,22.1075,22.1501,231800.0
2013-07-22 13:00:00,26.05,26.07,26.04,26.05,231400.0,22.1501,22.1671,22.1416,22.1501,231400.0
2013-07-22 13:30:00,26.05,26.11,26.05,26.1,224200.0,22.1501,22.2011,22.1501,22.1926,224200.0
2013-07-22 14:00:00,26.11,26.11,26.04,26.05,297400.0,22.2011,22.2011,22.1416,22.1501,297400.0
2013-07-22 14:30:00,26.05,26.11,26.03,26.11,332000.0,22.1501,22.2011,22.133,22.2011,332000.0
2013-07-22 15:00:00,26.11,26.11,26.09,26.1,372800.0,22.2011,22.2011,22.1841,22.1926,372800.0
2013-07-22 15:30:00,26.1,26.11,26.05,26.08,724400.0,22.1926,22.2011,22.1501,22.1756,724400.0
2013-07-23 09:30:00,26.13,26.13,26.0,26.07,414800.0,22.2181,22.2181,22.1075,22.1671,414800.0
2013-07-23 10:00:00,26.07,26.09,26.0,26.03,370800.0,22.1671,22.1841,22.1075,22.133,370800.0
2013-07-23 10:30:00,26.03,26.05,25.95,26.0,266200.0,22.133,22.1501,22.065,22.1075,266200.0
2013-07-23 11:00:00,26.0,26.03,25.99,26.03,151600.0,22.1075,22.133,22.099,22.133,151600.0
2013-07-23 11:30:00,26.04,26.07,26.0,26.06,231800.0,22.1416,22.1671,22.1075,22.1586,231800.0
2013-07-23 12:00:00,26.06,26.06,26.0,26.02,183400.0,22.1586,22.1586,22.1075,22.1245,183400.0
2013-07-23 12:30:00,26.03,26.03,25.98,25.99,157200.0,22.133,22.133,22.0905,22.099,157200.0
2013-07-23 13:00:00,25.99,26.04,25.99,26.01,150600.0,22.099,22.1416,22.099,22.116,150600.0
2013-07-23 13:30:00,26.02,26.04,26.0,26.03,152600.0,22.1245,22.1416,22.1075,22.133,152600.0
2013-07-23 14:00:00,26.03,26.04,26.01,26.04,190400.0,22.133,22.1416,22.116,22.1416,190400.0
2013-07-23 14:30:00,26.04,26.06,26.03,26.04,240000.0,22.1416,22.1586,22.133,22.1416,240000.0
2013-07-23 15:00:00,26.04,26.05,25.99,25.99,199600.0,22.1416,22.1501,22.099,22.099,199600.0
2013-07-23 15:30:00,25.99,26.0,25.95,25.97,599000.0,22.099,22.1075,22.065,22.082,599000.0
2013-07-24 09:30:00,25.99,26.0,25.9,25.92,232600.0,22.099,22.1075,22.0225,22.0395,232600.0
2013-07-24 10:00:00,25.91,25.95,25.82,25.85,431400.0,22.031,22.065,21.9545,21.98,431400.0
2013-07-24 10:30:00,25.85,25.86,25.82,25.83,240600.0,21.98,21.9885,21.9545,21.963,240600.0
2013-07-24 11:00:00,25.83,25.85,25.75,25.82,267600.0,21.963,21.98,21.895,21.9545,267600.0
2013-07-24 11:30:00,25.82,25.83,25.79,25.79,196600.0,21.9545,21.963,21.929,21.929,196600.0
2013-07-24 12:00:00,25.79,25.8,25.73,25.75,198200.0,21.929,21.9375,21.878,21.895,198200.0
2013-07-24 12:30:00,25.75,25.77,25.73,25.74,292800.0,21.895,21.912,21.878,21.8865,292800.0
2013-07-24 13:00:00,25.75,25.78,25.72,25.75,339600.0,21.895,21.9205,21.8695,21.895,339600.0
2013-07-24 13:30:00,25.75,25.81,25.75,25.81,226000.0,21.895,21.946,21.895,21.946,226000.0
2013-07-24 14:00:00,25.81,25.85,25.8,25.85,231800.0,21.946,21.98,21.9375,21.98,231800.0
2013-07-24 14:30:00,25.85,25.85,25.75,25.75,424400.0,21.98,21.98,21.895,21.895,424400.0
2013-07-24 15:00:00,25.75,25.75,25.68,25.74,1019200.0,21.895,21.895,21.8354,21.8865,1019200.0
2013-07-24 15:30:00,25.74,25.81,25.71,25.8,1197600.0,21.8865,21.946,21.861,21.9375,1197600.0
2013-07-25 09:30:00,25.7,25.8,25.61,25.75,470600.0,21.8525,21.9375,21.7759,21.895,470600.0
2013-07-25 10:00:00,25.76,25.83,25.76,25.76,342200.0,21.9035,21.963,21.9035,21.9035,342200.0
2013-07-25 10:30:00,25.76,25.78,25.74,25.76,236800.0,21.9035,21.9205,21.8865,21.9035,236800.0
2013-07-25 11:00:00,25.76,25.79,25.73,25.75,307800.0,21.9035,21.929,21.878,21.895,307800.0
2013-07-25 11:30:00,25.75,25.79,25.71,25.79,282400.0,21.895,21.929,21.861,21.929,282400.0
2013-07-25 12:00:00,25.79,25.8,25.73,25.75,706800.0,21.929,21.9375,21.878,21.895,706800.0
2013-07-25 12:30:00,25.75,25.81,25.75,25.81,460600.0,21.895,21.946,21.895,21.946,460600.0
2013-07-25 13:00:00,25.81,25.82,25.77,25.78,257200.0,21.946,21.9545,21.912,21.9205,257200.0
2013-07-25 13:30:00,25.78,25.81,25.75,25.75,198800.0,21.9205,21.946,21.895,21.895,198800.0
2013-07-25 14:00:00,25.75,25.8,25.73,25.75,416200.0,21.895,21.9375,21.878,21.895,416200.0
2013-07-25 14:30:00,25.75,25.8,25.75,25.79,306000.0,21.895,21.9375,21.895,21.929,306000.0
2013-07-25 15:00:00,25.78,25.9,25.78,25.88,385400.0,21.9205,22.0225,21.9205,22.0055,385400.0
2013-07-25 15:30:00,25.88,25.91,25.84,25.89,777600.0,22.0055,22.031,21.9715,22.014,777600.0
2013-07-26 09:30:00,25.76,25.84,25.75,25.84,369600.0,21.9035,21.9715,21.895,21.9715,369600.0
2013-07-26 10:00:00,25.83,25.85,25.72,25.72,246400.0,21.963,21.98,21.8695,21.8695,246400.0
2013-07-26 10:30:00,25.72,25.74,25.58,25.61,604600.0,21.8695,21.8865,21.7504,21.7759,604600.0
2013-07-26 11:00:00,25.61,25.68,25.59,25.65,353800.0,21.7759,21.8354,21.7589,21.8099,353800.0
2013-07-26 11:30:00,25.65,25.68,25.63,25.65,188400.0,21.8099,21.8354,21.7929,21.8099,188400.0
2013-07-26 12:00:00,25.64,25.68,25.63,25.65,191000.0,21.8014,21.8354,21.7929,21.8099,191000.0
2013-07-26 12:30:00,25.65,25.71,25.65,25.67,161400.0,21.8099,21.861,21.8099,21.8269,161400.0
2013-07-26 13:00:00,25.67,25.72,25.67,25.7,225400.0,21.8269,21.8695,21.8269,21.8525,225400.0
2013-07-26 13:30:00,25.7,25.71,25.65,25.66,212200.0,21.8525,21.861,21.8099,21.8184,212200.0
2013-07-26 14:00:00,25.66,25.75,25.66,25.7,220800.0,21.8184,21.895,21.8184,21.8525,220800.0
2013-07-26 14:30:00,25.69,25.76,25.69,25.75,228400.0,21.844,21.9035,21.844,21.895,228400.0
2013-07-26 15:00:00,25.75,25.79,25.73,25.78,187200.0,21.895,21.929,21.878,21.9205,187200.0
2013-07-26 15:30:00,25.78,25.85,25.77,25.83,532200.0,21.9205,21.98,21.912,21.963,532200.0
2013-07-29 09:30:00,25.75,25.77,25.68,25.73,329800.0,21.895,21.912,21.8354,21.878,329800.0
2013-07-29 10:00:00,25.73,25.78,25.72,25.75,215800.0,21.878,21.9205,21.8695,21.895,215800.0
2013-07-29 10:30:00,25.75,25.83,25.74,25.82,169400.0,21.895,21.963,21.8865,21.9545,169400.0
2013-07-29 11:00:00,25.82,25.83,25.75,25.78,196400.0,21.9545,21.963,21.895,21.9205,196400.0
2013-07-29 11:30:00,25.77,25.81,25.75,25.78,181800.0,21.912,21.946,21.895,21.9205,181800.0
2013-07-29 12:00:00,25.78,25.8,25.75,25.78,150800.0,21.9205,21.9375,21.895,21.9205,150800.0
2013-07-29 12:30:00,25.78,25.86,25.78,25.84,100000.0,21.9205,21.9885,21.9205,21.9715,100000.0
2013-07-29 13:00:00,25.84,25.87,25.83,25.86,162200.0,21.9715,21.997,21.963,21.9885,162200.0
2013-07-29 13:30:00,25.86,25.87,25.83,25.85,137800.0,21.9885,21.997,21.963,21.98,137800.0
2013-07-29 14:00:00,25.86,25.9,25.86,25.88,161800.0,21.9885,22.0225,21.9885,22.0055,161800.0
2013-07-29 14:30:00,25.89,25.93,25.88,25.9,220000.0,22.014,22.048,22.0055,22.0225,220000.0
2013-07-29 15:00:00,25.89,25.92,25.88,25.91,177400.0,22.014,22.0395,22.0055,22.031,177400.0
2013-07-29 15:30:00,25.91,25.94,25.87,25.91,620600.0,22.031,22.0565,21.997,22.031,620600.0
2013-07-30 09:30:00,25.99,26.06,25.93,25.98,467400.0,22.099,22.1586,22.048,22.0905,467400.0
2013-07-30 10:00:00,25.98,26.04,25.94,26.02,216800.0,22.0905,22.1416,22.0565,22.1245,216800.0
2013-07-30 10:30:00,26.03,26.06,26.0,26.06,387600.0,22.133,22.1586,22.1075,22.1586,387600.0
2013-07-30 11:00:00,26.06,26.1,26.05,26.1,260800.0,22.1586,22.1926,22.1501,22.1926,260800.0
2013-07-30 11:30:00,26.1,26.17,26.09,26.17,246400.0,22.1926,22.2521,22.1841,22.2521,246400.0
2013-07-30 12:00:00,26.17,26.18,26.14,26.16,380200.0,22.2521,22.2606,22.2266,22.2436,380200.0
2013-07-30 12:30:00,26.16,26.18,26.15,26.17,222000.0,22.2436,22.2606,22.2351,22.2521,222000.0
2013-07-30 13:00:00,26.17,26.18,26.06,26.06,336800.0,22.2521,22.2606,22.1586,22.1586,336800.0
2013-07-30 13:30:00,26.06,26.08,26.0,26.04,269800.0,22.1586,22.1756,22.1075,22.1416,269800.0
2013-07-30 14:00:00,26.03,26.04,26.01,26.04,189800.0,22.133,22.1416,22.116,22.1416,189800.0
2013-07-30 14:30:00,26.04,26.05,26.01,26.02,173800.0,22.1416,22.1501,22.116,22.1245,173800.0
2013-07-30 15:00:00,26.01,26.13,26.0,26.11,229400.0,22.116,22.2181,22.1075,22.2011,229400.0
2013-07-30 15:30:00,26.11,26.11,26.04,26.05,757800.0,22.2011,22.2011,22.1416,22.1501,757800.0
2013-07-31 09:30:00,26.04,26.18,26.04,26.18,468400.0,22.1416,22.2606,22.1416,22.2606,468400.0
2013-07-31 10:00:00,26.18,26.22,26.16,26.2,286400.0,22.2606,22.2946,22.2436,22.2776,286400.0
2013-07-31 10:30:00,26.2,26.23,26.16,26.18,215200.0,22.2776,22.3031,22.2436,22.2606,215200.0
2013-07-31 11:00:00,26.18,26.2,26.14,26.16,286200.0,22.2606,22.2776,22.2266,22.2436,286200.0
2013-07-31 11:30:00,26.16,26.18,26.13,26.16,246600.0,22.2436,22.2606,22.2181,22.2436,246600.0
2013-07-31 12:00:00,26.16,26.18,26.14,26.15,191200.0,22.2436,22.2606,22.2266,22.2351,191200.0
2013-07-31 12:30:00,26.15,26.15,26.07,26.08,189000.0,22.2351,22.2351,22.1671,22.1756,189000.0
2013-07-31 13:00:00,26.08,26.11,26.07,26.11,135400.0,22.1756,22.2011,22.1671,22.2011,135400.0
2013-07-31 13:30:00,26.11,26.13,26.09,26.11,178600.0,22.2011,22.2181,22.1841,22.2011,178600.0
2013-07-31 14:00:00,26.11,26.14,26.02,26.1,347400.0,22.2011,22.2266,22.1245,22.1926,347400.0
2013-07-31 14:30:00,26.1,26.18,26.1,26.17,605000.0,22.1926,22.2606,22.1926,22.2521,605000.0
2013-07-31 15:00:00,26.17,26.18,26.13,26.14,236000.0,22.2521,22.2606,22.2181,22.2266,236000.0
2013-07-31 15:30:00,26.14,26.14,25.98,26.02,1062200.0,22.2266,22.2266,22.0905,22.1245,1062200.0
2013-08-01 09:30:00,26.18,26.33,26.13,26.32,639400.0,22.2606,22.3881,22.2181,22.3796,639400.0
2013-08-01 10:00:00,26.32,26.5,26.32,26.5,468800.0,22.3796,22.5327,22.3796,22.5327,468800.0
2013-08-01 10:30:00,26.5,26.61,26.47,26.59,610200.0,22.5327,22.6262,22.5072,22.6092,610200.0
2013-08-01 11:00:00,26.59,26.6,26.54,26.57,446000.0,22.6092,22.6177,22.5667,22.5922,446000.0
2013-08-01 11:30:00,26.56,26.61,26.54,26.56,203400.0,22.5837,22.6262,22.5667,22.5837,203400.0
2013-08-01 12:00:00,26.57,26.59,26.53,26.58,168400.0,22.5922,22.6092,22.5582,22.6007,168400.0
2013-08-01 12:30:00,26.58,26.59,26.51,26.54,260200.0,22.6007,22.6092,22.5412,22.5667,260200.0
2013-08-01 13:00:00,26.54,26.57,26.52,26.56,149400.0,22.5667,22.5922,22.5497,22.5837,149400.0
2013-08-01 13:30:00,26.56,26.62,26.55,26.62,135200.0,22.5837,22.6347,22.5752,22.6347,135200.0
2013-08-01 14:00:00,26.61,26.71,26.6,26.71,370200.0,22.6262,22.7112,22.6177,22.7112,370200.0
2013-08-01 14:30:00,26.7,26.7,26.66,26.66,332600.0,22.7027,22.7027,22.6687,22.6687,332600.0
2013-08-01 15:00:00,26.66,26.71,26.66,26.71,358200.0,22.6687,22.7112,22.6687,22.7112,358200.0
2013-08-01 15:30:00,26.71,26.76,26.68,26.74,1132400.0,22.7112,22.7538,22.6857,22.7368,1132400.0
2013-08-02 09:30:00,26.63,26.73,26.54,26.55,600400.0,22.6432,22.7283,22.5667,22.5752,600400.0
2013-08-02 10:00:00,26.56,26.75,26.56,26.71,431200.0,22.5837,22.7453,22.5837,22.7112,431200.0
2013-08-02 10:30:00,26.71,26.72,26.66,26.68,211600.0,22.7112,22.7197,22.6687,22.6857,211600.0
2013-08-02 11:00:00,26.67,26.75,26.67,26.74,229200.0,22.6772,22.7453,22.6772,22.7368,229200.0
2013-08-02 11:30:00,26.75,26.88,26.74,26.85,488800.0,22.7453,22.8558,22.7368,22.8303,488800.0
2013-08-02 12:00:00,26.85,26.87,26.84,26.87,182800.0,22.8303,22.8473,22.8218,22.8473,182800.0
2013-08-02 12:30:00,26.87,26.96,26.85,26.94,457600.0,22.8473,22.9238,22.8303,22.9068,457600.0
2013-08-02 13:00:00,26.94,27.0,26.93,26.98,511800.0,22.9068,22.9578,22.8983,22.9408,511800.0
2013-08-02 13:30:00,26.98,27.04,26.97,27.02,675200.0,22.9408,22.9918,22.9323,22.9748,675200.0
2013-08-02 14:00:00,27.02,27.02,26.97,27.0,424400.0,22.9748,22.9748,22.9323,22.9578,424400.0
2013-08-02 14:30:00,27.0,27.02,26.97,27.01,478400.0,22.9578,22.9748,22.9323,22.9663,478400.0
2013-08-02 15:00:00,27.01,27.03,26.96,26.99,523200.0,22.9663,22.9833,22.9238,22.9493,523200.0
2013-08-02 15:30:00,26.99,27.0,26.96,26.97,1293800.0,22.9493,22.9578,22.9238,22.9323,1293800.0
2013-08-05 09:30:00,26.88,26.95,26.84,26.89,418400.0,22.8558,22.9153,22.8218,22.8643,418400.0
2013-08-05 10:00:00,26.89,27.02,26.89,27.02,324200.0,22.8643,22.9748,22.8643,22.9748,324200.0
2013-08-05 10:30:00,27.02,27.09,27.02,27.03,509600.0,22.9748,23.0344,22.9748,22.9833,509600.0
2013-08-05 11:00:00,27.03,27.04,27.01,27.02,333000.0,22.9833,22.9918,22.9663,22.9748,333000.0
2013-08-05 11:30:00,27.02,27.04,27.0,27.03,320400.0,22.9748,22.9918,22.9578,22.9833,320400.0
2013-08-05 12:00:00,27.03,27.05,27.02,27.03,274800.0,22.9833,23.0003,22.9748,22.9833,274800.0
2013-08-05 12:30:00,27.03,27.05,27.02,27.03,323800.0,22.9833,23.0003,22.9748,22.9833,323800.0
2013-08-05 13:00:00,27.03,27.07,27.01,27.04,402800.0,22.9833,23.0174,22.9663,22.9918,402800.0
2013-08-05 13:30:00,27.04,27.07,27.03,27.07,293400.0,22.9918,23.0174,22.9833,23.0174,293400.0
2013-08-05 14:00:00,27.07,27.07,27.06,27.07,493400.0,23.0174,23.0174,23.0088,23.0174,493400.0
2013-08-05 14:30:00,27.07,27.07,27.06,27.07,329000.0,23.0174,23.0174,23.0088,23.0174,329000.0
2013-08-05 15:00:00,27.07,27.11,27.06,27.11,509800.0,23.0174,23.0514,23.0088,23.0514,509800.0
2013-08-05 15:30:00,27.11,27.15,27.11,27.13,1037800.0,23.0514,23.0854,23.0514,23.0684,1037800.0
2013-08-06 09:30:00,27.02,27.03,26.79,26.82,738800.0,22.9748,22.9833,22.7793,22.8048,738800.0
2013-08-06 10:00:00,26.82,26.85,26.74,26.74,767000.0,22.8048,22.8303,22.7368,22.7368,767000.0
2013-08-06 10:30:00,26.74,26.77,26.68,26.72,539800.0,22.7368,22.7623,22.6857,22.7197,539800.0
2013-08-06 11:00:00,26.72,26.81,26.7,26.8,388000.0,22.7197,22.7963,22.7027,22.7878,388000.0
2013-08-06 11:30:00,26.8,26.84,26.77,26.84,353000.0,22.7878,22.8218,22.7623,22.8218,353000.0
2013-08-06 12:00:00,26.83,26.86,26.79,26.84,338600.0,22.8133,22.8388,22.7793,22.8218,338600.0
2013-08-06 12:30:00,26.84,26.89,26.83,26.89,219600.0,22.8218,22.8643,22.8133,22.8643,219600.0
2013-08-06 13:00:00,26.89,26.92,26.87,26.91,425600.0,22.8643,22.8898,22.8473,22.8813,425600.0
2013-08-06 13:30:00,26.9,26.9,26.85,26.85,427600.0,22.8728,22.8728,22.8303,22.8303,427600.0
2013-08-06 14:00:00,26.85,26.9,26.84,26.89,415200.0,22.8303,22.8728,22.8218,22.8643,415200.0
2013-08-06 14:30:00,26.89,26.89,26.86,26.87,424600.0,22.8643,22.8643,22.8388,22.8473,424600.0
2013-08-06 15:00:00,26.87,26.88,26.83,26.83,683200.0,22.8473,22.8558,22.8133,22.8133,683200.0
2013-08-06 15:30:00,26.83,26.89,26.83,26.88,919000.0,22.8133,22.8643,22.8133,22.8558,919000.0
2013-08-07 09:30:00,26.78,26.79,26.5,26.52,626400.0,22.7708,22.7793,22.5327,22.5497,626400.0
2013-08-07 10:00:00,26.5,26.5,26.38,26.45,578600.0,22.5327,22.5327,22.4307,22.4902,578600.0
2013-08-07 10:30:00,26.45,26.53,26.4,26.5,610800.0,22.4902,22.5582,22.4477,22.5327,610800.0
2013-08-07 11:00:00,26.51,26.51,26.46,26.47,293000.0,22.5412,22.5412,22.4987,22.5072,293000.0
2013-08-07 11:30:00,26.46,26.47,26.38,26.4,391600.0,22.4987,22.5072,22.4307,22.4477,391600.0
2013-08-07 12:00:00,26.4,26.41,26.39,26.41,279200.0,22.4477,22.4562,22.4392,22.4562,279200.0
2013-08-07 12:30:00,26.4,26.46,26.39,26.43,314800.0,22.4477,22.4987,22.4392,22.4732,314800.0
2013-08-07 13:00:00,26.42,26.45,26.42,26.43,429400.0,22.4647,22.4902,22.4647,22.4732,429400.0
2013-08-07 13:30:00,26.43,26.47,26.43,26.46,292800.0,22.4732,22.5072,22.4732,22.4987,292800.0
2013-08-07 14:00:00,26.46,26.49,26.46,26.48,328800.0,22.4987,22.5242,22.4987,22.5157,328800.0
2013-08-07 14:30:00,26.48,26.48,26.43,26.46,378000.0,22.5157,22.5157,22.4732,22.4987,378000.0
2013-08-07 15:00:00,26.46,26.5,26.45,26.47,358800.0,22.4987,22.5327,22.4902,22.5072,358800.0
2013-08-07 15:30:00,26.47,26.49,26.43,26.43,722600.0,22.5072,22.5242,22.4732,22.4732,722600.0
2013-08-08 09:30:00,26.55,26.64,26.43,26.46,335000.0,22.5752,22.6517,22.4732,22.4987,335000.0
2013-08-08 10:00:00,26.45,26.48,26.37,26.43,270400.0,22.4902,22.5157,22.4221,22.4732,270400.0
2013-08-08 10:30:00,26.42,26.45,26.35,26.38,329800.0,22.4647,22.4902,22.4051,22.4307,329800.0
2013-08-08 11:00:00,26.39,26.41,26.35,26.37,295600.0,22.4392,22.4562,22.4051,22.4221,295600.0
2013-08-08 11:30:00,26.38,26.42,26.36,26.41,373200.0,22.4307,22.4647,22.4136,22.4562,373200.0
2013-08-08 12:00:00,26.41,26.42,26.38,26.41,225200.0,22.4562,22.4647,22.4307,22.4562,225200.0
2013-08-08 12:30:00,26.4,26.45,26.38,26.42,240800.0,22.4477,22.4902,22.4307,22.4647,240800.0
2013-08-08 13:00:00,26.42,26.46,26.42,26.43,253400.0,22.4647,22.4987,22.4647,22.4732,253400.0
2013-08-08 13:30:00,26.43,26.43,26.4,26.41,184600.0,22.4732,22.4732,22.4477,22.4562,184600.0
2013-08-08 14:00:00,26.41,26.43,26.39,26.42,286200.0,22.4562,22.4732,22.4392,22.4647,286200.0
2013-08-08 14:30:00,26.42,26.43,26.38,26.4,247000.0,22.4647,22.4732,22.4307,22.4477,247000.0
2013-08-08 15:00:00,26.4,26.41,26.39,26.4,291200.0,22.4477,22.4562,22.4392,22.4477,291200.0
2013-08-08 15:30:00,26.4,26.41,26.39,26.39,607600.0,22.4477,22.4562,22.4392,22.4392,607600.0
2013-08-09 09:30:00,26.33,26.39,26.25,26.31,328600.0,22.3881,22.4392,22.3201,22.3711,328600.0
2013-08-09 10:00:00,26.31,26.34,26.15,26.2,433200.0,22.3711,22.3966,22.2351,22.2776,433200.0
2013-08-09 10:30:00,26.2,26.25,26.15,26.21,251600.0,22.2776,22.3201,22.2351,22.2861,251600.0
2013-08-09 11:00:00,26.21,26.24,26.14,26.15,519400.0,22.2861,22.3116,22.2266,22.2351,519400.0
2013-08-09 11:30:00,26.15,26.21,26.15,26.2,272200.0,22.2351,22.2861,22.2351,22.2776,272200.0
2013-08-09 12:00:00,26.2,26.23,26.18,26.19,265200.0,22.2776,22.3031,22.2606,22.2691,265200.0
2013-08-09 12:30:00,26.2,26.22,26.18,26.18,289800.0,22.2776,22.2946,22.2606,22.2606,289800.0
2013-08-09 13:00:00,26.19,26.22,26.16,26.21,397000.0,22.2691,22.2946,22.2436,22.2861,397000.0
2013-08-09 13:30:00,26.22,26.23,26.17,26.2,205800.0,22.2946,22.3031,22.2521,22.2776,205800.0
2013-08-09 14:00:00,26.2,26.21,26.17,26.21,227400.0,22.2776,22.2861,22.2521,22.2861,227400.0
2013-08-09 14:30:00,26.2,26.21,26.17,26.2,285000.0,22.2776,22.2861,22.2521,22.2776,285000.0
2013-08-09 15:00:00,26.21,26.22,26.18,26.18,305200.0,22.2861,22.2946,22.2606,22.2606,305200.0
2013-08-09 15:30:00,26.18,26.21,26.16,26.19,743000.0,22.2606,22.2861,22.2436,22.2691,743000.0
2013-08-12 09:30:00,26.08,26.17,26.03,26.1,691000.0,22.1756,22.2521,22.133,22.1926,691000.0
2013-08-12 10:00:00,26.1,26.12,26.08,26.09,656200.0,22.1926,22.2096,22.1756,22.1841,656200.0
2013-08-12 10:30:00,26.09,26.23,26.09,26.18,469200.0,22.1841,22.3031,22.1841,22.2606,469200.0
2013-08-12 11:00:00,26.18,26.22,26.16,26.21,405200.0,22.2606,22.2946,22.2436,22.2861,405200.0
2013-08-12 11:30:00,26.21,26.21,26.13,26.15,399400.0,22.2861,22.2861,22.2181,22.2351,399400.0
2013-08-12 12:00:00,26.15,26.17,26.12,26.14,162800.0,22.2351,22.2521,22.2096,22.2266,162800.0
2013-08-12 12:30:00,26.14,26.23,26.11,26.23,254200.0,22.2266,22.3031,22.2011,22.3031,254200.0
2013-08-12 13:00:00,26.23,26.24,26.18,26.18,224600.0,22.3031,22.3116,22.2606,22.2606,224600.0
2013-08-12 13:30:00,26.18,26.18,26.13,26.14,195600.0,22.2606,22.2606,22.2181,22.2266,195600.0
2013-08-12 14:00:00,26.14,26.2,26.13,26.2,151800.0,22.2266,22.2776,22.2181,22.2776,151800.0
2013-08-12 14:30:00,26.2,26.21,26.18,26.2,287400.0,22.2776,22.2861,22.2606,22.2776,287400.0
2013-08-12 15:00:00,26.2,26.27,26.18,26.22,454000.0,22.2776,22.3371,22.2606,22.2946,454000.0
2013-08-12 15:30:00,26.22,26.24,26.18,26.2,1344800.0,22.2946,22.3116,22.2606,22.2776,1344800.0
2013-08-13 09:30:00,26.12,26.21,26.11,26.21,338200.0,22.2707,22.3474,22.2622,22.3474,338200.0
2013-08-13 10:00:00,26.22,26.22,26.11,26.14,327000.0,22.356,22.356,22.2622,22.2878,327000.0
2013-08-13 10:30:00,26.13,26.15,26.08,26.11,311600.0,22.2792,22.2963,22.2366,22.2622,311600.0
2013-08-13 11:00:00,26.12,26.24,26.11,26.2,513200.0,22.2707,22.373,22.2622,22.3389,513200.0
2013-08-13 11:30:00,26.2,26.29,26.17,26.19,259200.0,22.3389,22.4157,22.3133,22.3304,259200.0
2013-08-13 12:00:00,26.19,26.21,26.15,26.18,248000.0,22.3304,22.3474,22.2963,22.3219,248000.0
2013-08-13 12:30:00,26.19,26.25,26.19,26.25,318000.0,22.3304,22.3815,22.3304,22.3815,318000.0
2013-08-13 13:00:00,26.26,26.34,26.25,26.32,203600.0,22.3901,22.4583,22.3815,22.4412,203600.0
2013-08-13 13:30:00,26.32,26.33,26.28,26.32,164400.0,22.4412,22.4498,22.4071,22.4412,164400.0
2013-08-13 14:00:00,26.32,26.36,26.3,26.35,456200.0,22.4412,22.4753,22.4242,22.4668,456200.0
2013-08-13 14:30:00,26.35,26.36,26.31,26.35,250800.0,22.4668,22.4753,22.4327,22.4668,250800.0
2013-08-13 15:00:00,26.35,26.36,26.32,26.36,365200.0,22.4668,22.4753,22.4412,22.4753,365200.0
2013-08-13 15:30:00,26.36,26.37,26.32,26.35,635200.0,22.4753,22.4839,22.4412,22.4668,635200.0
2013-08-14 09:30:00,26.23,26.25,26.01,26.1,538000.0,22.3645,22.3815,22.1769,22.2537,538000.0
2013-08-14 10:00:00,26.11,26.15,26.06,26.06,482200.0,22.2622,22.2963,22.2195,22.2195,482200.0
2013-08-14 10:30:00,26.06,26.09,25.93,25.96,348400.0,22.2195,22.2451,22.1087,22.1343,348400.0
2013-08-14 11:00:00,25.97,26.0,25.95,26.0,273600.0,22.1428,22.1684,22.1258,22.1684,273600.0
2013-08-14 11:30:00,26.0,26.0,25.92,25.93,223800.0,22.1684,22.1684,22.1002,22.1087,223800.0
2013-08-14 12:00:00,25.93,25.96,25.89,25.96,193400.0,22.1087,22.1343,22.0746,22.1343,193400.0
2013-08-14 12:30:00,25.96,25.96,25.88,25.89,167000.0,22.1343,22.1343,22.0661,22.0746,167000.0
2013-08-14 13:00:00,25.88,25.95,25.88,25.95,307000.0,22.0661,22.1258,22.0661,22.1258,307000.0
2013-08-14 13:30:00,25.94,25.99,25.9,25.99,398200.0,22.1172,22.1599,22.0831,22.1599,398200.0
2013-08-14 14:00:00,25.99,26.04,25.98,26.04,337200.0,22.1599,22.2025,22.1513,22.2025,337200.0
2013-08-14 14:30:00,26.04,26.08,26.01,26.03,280800.0,22.2025,22.2366,22.1769,22.194,280800.0
2013-08-14 15:00:00,26.03,26.07,26.02,26.03,306800.0,22.194,22.2281,22.1854,22.194,306800.0
2013-08-14 15:30:00,26.03,26.04,25.95,25.98,1287600.0,22.194,22.2025,22.1258,22.1513,1287600.0
2013-08-15 09:30:00,25.78,25.78,25.58,25.66,881000.0,21.9808,21.9808,21.8103,21.8785,881000.0
2013-08-15 10:00:00,25.66,25.67,25.56,25.65,489800.0,21.8785,21.887,21.7932,21.87,489800.0
2013-08-15 10:30:00,25.65,25.65,25.49,25.55,594800.0,21.87,21.87,21.7335,21.7847,594800.0
2013-08-15 11:00:00,25.55,25.6,25.5,25.57,339800.0,21.7847,21.8273,21.7421,21.8018,339800.0
2013-08-15 11:30:00,25.57,25.58,25.47,25.48,455600.0,21.8018,21.8103,21.7165,21.725,455600.0
2013-08-15 12:00:00,25.48,25.5,25.43,25.46,303200.0,21.725,21.7421,21.6824,21.708,303200.0
2013-08-15 12:30:00,25.46,25.49,25.41,25.43,400400.0,21.708,21.7335,21.6653,21.6824,400400.0
2013-08-15 13:00:00,25.43,25.43,25.32,25.32,414400.0,21.6824,21.6824,21.5886,21.5886,414400.0
2013-08-15 13:30:00,25.32,25.44,25.32,25.38,282800.0,21.5886,21.6909,21.5886,21.6398,282800.0
2013-08-15 14:00:00,25.39,25.41,25.29,25.4,365400.0,21.6483,21.6653,21.563,21.6568,365400.0
2013-08-15 14:30:00,25.4,25.43,25.35,25.39,318600.0,21.6568,21.6824,21.6142,21.6483,318600.0
2013-08-15 15:00:00,25.39,25.42,25.35,25.38,335800.0,21.6483,21.6739,21.6142,21.6398,335800.0
2013-08-15 15:30:00,25.39,25.46,25.39,25.39,751000.0,21.6483,21.708,21.6483,21.6483,751000.0
2013-08-16 09:30:00,25.33,25.6,25.31,25.59,1072800.0,21.5971,21.8273,21.5801,21.8188,1072800.0
2013-08-16 10:00:00,25.59,25.59,25.5,25.57,403000.0,21.8188,21.8188,21.7421,21.8018,403000.0
2013-08-16 10:30:00,25.57,25.64,25.55,25.59,445000.0,21.8018,21.8614,21.7847,21.8188,445000.0
2013-08-16 11:00:00,25.59,25.61,25.53,25.55,473800.0,21.8188,21.8359,21.7677,21.7847,473800.0
2013-08-16 11:30:00,25.55,25.6,25.55,25.6,257000.0,21.7847,21.8273,21.7847,21.8273,257000.0
2013-08-16 12:00:00,25.6,25.61,25.57,25.57,254200.0,21.8273,21.8359,21.8018,21.8018,254200.0
2013-08-16 12:30:00,25.57,25.58,25.5,25.51,288600.0,21.8018,21.8103,21.7421,21.7506,288600.0
2013-08-16 13:00:00,25.5,25.51,25.42,25.5,417000.0,21.7421,21.7506,21.6739,21.7421,417000.0
2013-08-16 13:30:00,25.5,25.51,25.38,25.41,427000.0,21.7421,21.7506,21.6398,21.6653,427000.0
2013-08-16 14:00:00,25.41,25.42,25.33,25.34,560200.0,21.6653,21.6739,21.5971,21.6057,560200.0
2013-08-16 14:30:00,25.34,25.38,25.25,25.38,786400.0,21.6057,21.6398,21.5289,21.6398,786400.0
2013-08-16 15:00:00,25.37,25.39,25.32,25.34,572400.0,21.6312,21.6483,21.5886,21.6057,572400.0
2013-08-16 15:30:00,25.33,25.35,25.23,25.24,1680600.0,21.5971,21.6142,21.5119,21.5204,1680600.0
2013-08-19 09:30:00,25.21,25.49,25.16,25.46,1287800.0,21.4948,21.7335,21.4522,21.708,1287800.0
2013-08-19 10:00:00,25.46,25.5,25.4,25.43,586600.0,21.708,21.7421,21.6568,21.6824,586600.0
2013-08-19 10:30:00,25.42,25.48,25.4,25.4,560200.0,21.6739,21.725,21.6568,21.6568,560200.0
2013-08-19 11:00:00,25.4,25.45,25.36,25.38,452000.0,21.6568,21.6994,21.6227,21.6398,452000.0
2013-08-19 11:30:00,25.38,25.47,25.32,25.33,375800.0,21.6398,21.7165,21.5886,21.5971,375800.0
2013-08-19 12:00:00,25.34,25.36,25.3,25.33,406400.0,21.6057,21.6227,21.5715,21.5971,406400.0
2013-08-19 12:30:00,25.33,25.36,25.32,25.34,251600.0,21.5971,21.6227,21.5886,21.6057,251600.0
2013-08-19 13:00:00,25.34,25.35,25.3,25.3,221200.0,21.6057,21.6142,21.5715,21.5715,221200.0
2013-08-19 13:30:00,25.3,25.34,25.27,25.34,347800.0,21.5715,21.6057,21.546,21.6057,347800.0
2013-08-19 14:00:00,25.34,25.39,25.34,25.35,441400.0,21.6057,21.6483,21.6057,21.6142,441400.0
2013-08-19 14:30:00,25.36,25.36,25.31,25.36,499800.0,21.6227,21.6227,21.5801,21.6227,499800.0
2013-08-19 15:00:00,25.35,25.4,25.33,25.36,867000.0,21.6142,21.6568,21.5971,21.6227,867000.0
2013-08-19 15:30:00,25.36,25.4,25.32,25.38,1794000.0,21.6227,21.6568,21.5886,21.6398,1794000.0
2013-08-20 09:30:00,26.5,26.81,26.31,26.62,1729600.0,22.5947,22.859,22.4327,22.697,1729600.0
2013-08-20 10:00:00,26.62,26.7,26.48,26.6,1018200.0,22.697,22.7652,22.5777,22.68,1018200.0
2013-08-20 10:30:00,26.6,26.9,26.56,26.81,1145800.0,22.68,22.9358,22.6459,22.859,1145800.0
2013-08-20 11:00:00,26.81,26.87,26.7,26.76,870200.0,22.859,22.9102,22.7652,22.8164,870200.0
2013-08-20 11:30:00,26.76,26.9,26.76,26.86,558800.0,22.8164,22.9358,22.8164,22.9017,558800.0
2013-08-20 12:00:00,26.86,26.97,26.86,26.96,756000.0,22.9017,22.9954,22.9017,22.9869,756000.0
2013-08-20 12:30:00,26.96,27.05,26.86,27.03,729400.0,22.9869,23.0637,22.9017,23.0466,729400.0
2013-08-20 13:00:00,27.03,27.11,27.02,27.07,801600.0,23.0466,23.1148,23.0381,23.0807,801600.0
2013-08-20 13:30:00,27.07,27.07,26.89,26.92,712000.0,23.0807,23.0807,22.9272,22.9528,712000.0
2013-08-20 14:00:00,26.92,27.02,26.92,27.0,1070600.0,22.9528,23.0381,22.9528,23.021,1070600.0
2013-08-20 14:30:00,27.0,27.09,26.93,27.03,885000.0,23.021,23.0978,22.9613,23.0466,885000.0
2013-08-20 15:00:00,27.03,27.17,27.01,27.15,1466400.0,23.0466,23.166,23.0295,23.1489,1466400.0
2013-08-20 15:30:00,27.15,27.21,27.09,27.11,3389000.0,23.1489,23.2001,23.0978,23.1148,3389000.0
2013-08-21 09:30:00,27.0,27.16,26.8,26.95,1109000.0,23.021,23.1574,22.8505,22.9784,1109000.0
2013-08-21 10:00:00,26.95,27.04,26.91,26.93,597000.0,22.9784,23.0551,22.9443,22.9613,597000.0
2013-08-21 10:30:00,26.93,27.05,26.9,27.02,596200.0,22.9613,23.0637,22.9358,23.0381,596200.0
2013-08-21 11:00:00,27.01,27.07,26.99,26.99,484400.0,23.0295,23.0807,23.0125,23.0125,484400.0
2013-08-21 11:30:00,26.99,27.0,26.9,26.93,539800.0,23.0125,23.021,22.9358,22.9613,539800.0
2013-08-21 12:00:00,26.93,26.96,26.9,26.96,387400.0,22.9613,22.9869,22.9358,22.9869,387400.0
2013-08-21 12:30:00,26.96,27.0,26.93,27.0,380000.0,22.9869,23.021,22.9613,23.021,380000.0
2013-08-21 13:00:00,27.0,27.06,26.98,27.06,396200.0,23.021,23.0722,23.004,23.0722,396200.0
2013-08-21 13:30:00,27.06,27.12,27.06,27.12,712800.0,23.0722,23.1233,23.0722,23.1233,712800.0
2013-08-21 14:00:00,27.12,27.13,27.02,27.09,990600.0,23.1233,23.1319,23.0381,23.0978,990600.0
2013-08-21 14:30:00,27.09,27.25,27.09,27.21,672200.0,23.0978,23.2342,23.0978,23.2001,672200.0
2013-08-21 15:00:00,27.22,27.22,27.11,27.14,730800.0,23.2086,23.2086,23.1148,23.1404,730800.0
2013-08-21 15:30:00,27.14,27.14,27.02,27.06,1532200.0,23.1404,23.1404,23.0381,23.0722,1532200.0
2013-08-22 09:30:00,27.06,27.06,26.9,27.02,761000.0,23.0722,23.0722,22.9358,23.0381,761000.0
2013-08-22 10:00:00,27.02,27.19,26.93,27.18,815400.0,23.0381,23.183,22.9613,23.1745,815400.0
2013-08-22 10:30:00,27.18,27.2,27.15,27.18,418000.0,23.1745,23.1915,23.1489,23.1745,418000.0
2013-08-22 11:00:00,27.18,27.19,27.05,27.07,400000.0,23.1745,23.183,23.0637,23.0807,400000.0
2013-08-22 11:30:00,27.06,27.09,27.06,27.08,542200.0,23.0722,23.0978,23.0722,23.0892,542200.0
2013-08-22 12:00:00,27.08,27.09,27.03,27.06,290800.0,23.0892,23.0978,23.0466,23.0722,290800.0
2013-08-22 12:30:00,27.06,27.09,27.04,27.06,175200.0,23.0722,23.0978,23.0551,23.0722,175200.0
2013-08-22 13:00:00,27.06,27.11,27.06,27.09,132200.0,23.0722,23.1148,23.0722,23.0978,132200.0
2013-08-22 13:30:00,27.09,27.11,27.04,27.08,94200.0,23.0978,23.1148,23.0551,23.0892,94200.0
2013-08-22 14:00:00,27.08,27.1,27.04,27.06,143600.0,23.0892,23.1063,23.0551,23.0722,143600.0
2013-08-22 14:30:00,27.07,27.14,27.07,27.09,101600.0,23.0807,23.1404,23.0807,23.0978,101600.0
2013-08-22 15:00:00,27.09,27.13,27.07,27.11,212800.0,23.0978,23.1319,23.0807,23.1148,212800.0
2013-08-22 15:30:00,27.11,27.14,27.07,27.09,1182400.0,23.1148,23.1404,23.0807,23.0978,1182400.0
2013-08-23 09:30:00,27.14,27.25,27.12,27.17,841800.0,23.1404,23.2342,23.1233,23.166,841800.0
2013-08-23 10:00:00,27.17,27.17,27.0,27.04,664400.0,23.166,23.166,23.021,23.0551,664400.0
2013-08-23 10:30:00,27.03,27.11,27.02,27.08,375200.0,23.0466,23.1148,23.0381,23.0892,375200.0
2013-08-23 11:00:00,27.09,27.11,27.04,27.07,263400.0,23.0978,23.1148,23.0551,23.0807,263400.0
2013-08-23 11:30:00,27.07,27.09,27.05,27.07,314600.0,23.0807,23.0978,23.0637,23.0807,314600.0
2013-08-23 12:00:00,27.07,27.14,27.07,27.12,222200.0,23.0807,23.1404,23.0807,23.1233,222200.0
2013-08-23 12:30:00,27.12,27.21,27.1,27.2,171400.0,23.1233,23.2001,23.1063,23.1915,171400.0
2013-08-23 13:00:00,27.2,27.2,27.16,27.18,266800.0,23.1915,23.1915,23.1574,23.1745,266800.0
2013-08-23 13:30:00,27.18,27.18,27.1,27.11,183400.0,23.1745,23.1745,23.1063,23.1148,183400.0
2013-08-23 14:00:00,27.1,27.11,27.06,27.09,224600.0,23.1063,23.1148,23.0722,23.0978,224600.0
2013-08-23 14:30:00,27.09,27.15,27.08,27.14,267000.0,23.0978,23.1489,23.0892,23.1404,267000.0
2013-08-23 15:00:00,27.14,27.17,27.13,27.17,320400.0,23.1404,23.166,23.1319,23.166,320400.0
2013-08-23 15:30:00,27.17,27.23,27.16,27.23,720200.0,23.166,23.2171,23.1574,23.2171,720200.0
2013-08-26 09:30:00,27.21,27.3,27.11,27.2,468000.0,23.2001,23.2768,23.1148,23.1915,468000.0
2013-08-26 10:00:00,27.2,27.29,27.18,27.22,196600.0,23.1915,23.2683,23.1745,23.2086,196600.0
2013-08-26 10:30:00,27.22,27.32,27.21,27.31,183400.0,23.2086,23.2939,23.2001,23.2853,183400.0
2013-08-26 11:00:00,27.31,27.33,27.25,27.29,415800.0,23.2853,23.3024,23.2342,23.2683,415800.0
2013-08-26 11:30:00,27.29,27.31,27.24,27.25,235400.0,23.2683,23.2853,23.2257,23.2342,235400.0
2013-08-26 12:00:00,27.25,27.25,27.22,27.22,170400.0,23.2342,23.2342,23.2086,23.2086,170400.0
2013-08-26 12:30:00,27.22,27.25,27.22,27.24,130600.0,23.2086,23.2342,23.2086,23.2257,130600.0
2013-08-26 13:00:00,27.24,27.24,27.18,27.18,149400.0,23.2257,23.2257,23.1745,23.1745,149400.0
2013-08-26 13:30:00,27.18,27.19,27.15,27.16,225400.0,23.1745,23.183,23.1489,23.1574,225400.0
2013-08-26 14:00:00,27.16,27.16,27.13,27.13,199200.0,23.1574,23.1574,23.1319,23.1319,199200.0
2013-08-26 14:30:00,27.13,27.14,27.11,27.13,283000.0,23.1319,23.1404,23.1148,23.1319,283000.0
2013-08-26 15:00:00,27.14,27.15,26.98,27.02,448600.0,23.1404,23.1489,23.004,23.0381,448600.0
2013-08-26 15:30:00,27.02,27.06,27.0,27.01,843600.0,23.0381,23.0722,23.021,23.0295,843600.0
2013-08-27 09:30:00,26.78,26.85,26.64,26.7,556000.0,22.8334,22.8931,22.7141,22.7652,556000.0
2013-08-27 10:00:00,26.68,26.77,26.65,26.67,396400.0,22.7482,22.8249,22.7226,22.7397,396400.0
2013-08-27 10:30:00,26.67,26.74,26.65,26.74,389200.0,22.7397,22.7993,22.7226,22.7993,389200.0
2013-08-27 11:00:00,26.74,26.78,26.68,26.77,390600.0,22.7993,22.8334,22.7482,22.8249,390600.0
2013-08-27 11:30:00,26.78,26.81,26.77,26.79,477400.0,22.8334,22.859,22.8249,22.842,477400.0
2013-08-27 12:00:00,26.8,26.8,26.68,26.7,265400.0,22.8505,22.8505,22.7482,22.7652,265400.0
2013-08-27 12:30:00,26.69,26.73,26.63,26.64,308400.0,22.7567,22.7908,22.7055,22.7141,308400.0
2013-08-27 13:00:00,26.64,26.65,26.53,26.56,247600.0,22.7141,22.7226,22.6203,22.6459,247600.0
2013-08-27 13:30:00,26.57,26.64,26.57,26.6,212200.0,22.6544,22.7141,22.6544,22.68,212200.0
2013-08-27 14:00:00,26.6,26.6,26.5,26.55,350600.0,22.68,22.68,22.5947,22.6373,350600.0
2013-08-27 14:30:00,26.56,26.6,26.53,26.56,337600.0,22.6459,22.68,22.6203,22.6459,337600.0
2013-08-27 15:00:00,26.56,26.58,26.5,26.52,560600.0,22.6459,22.6629,22.5947,22.6118,560600.0
2013-08-27 15:30:00,26.52,26.52,26.45,26.47,976200.0,22.6118,22.6118,22.5521,22.5691,976200.0
2013-08-28 09:30:00,26.5,26.6,26.43,26.49,384200.0,22.5947,22.68,22.535,22.5862,384200.0
2013-08-28 10:00:00,26.49,26.6,26.48,26.54,413200.0,22.5862,22.68,22.5777,22.6288,413200.0
2013-08-28 10:30:00,26.54,26.55,26.44,26.51,284600.0,22.6288,22.6373,22.5435,22.6032,284600.0
2013-08-28 11:00:00,26.51,26.52,26.42,26.43,237800.0,22.6032,22.6118,22.5265,22.535,237800.0
2013-08-28 11:30:00,26.43,26.49,26.4,26.49,224400.0,22.535,22.5862,22.5094,22.5862,224400.0
2013-08-28 12:00:00,26.48,26.48,26.43,26.46,180200.0,22.5777,22.5777,22.535,22.5606,180200.0
2013-08-28 12:30:00,26.46,26.51,26.46,26.49,205600.0,22.5606,22.6032,22.5606,22.5862,205600.0
2013-08-28 13:00:00,26.49,26.52,26.47,26.49,169200.0,22.5862,22.6118,22.5691,22.5862,169200.0
2013-08-28 13:30:00,26.5,26.5,26.43,26.45,204400.0,22.5947,22.5947,22.535,22.5521,204400.0
2013-08-28 14:00:00,26.46,26.46,26.42,26.43,195200.0,22.5606,22.5606,22.5265,22.535,195200.0
2013-08-28 14:30:00,26.43,26.45,26.4,26.42,234800.0,22.535,22.5521,22.5094,22.5265,234800.0
2013-08-28 15:00:00,26.42,26.48,26.41,26.47,320200.0,22.5265,22.5777,22.518,22.5691,320200.0
2013-08-28 15:30:00,26.47,26.49,26.39,26.41,717800.0,22.5691,22.5862,22.5009,22.518,717800.0
2013-08-29 09:30:00,26.35,26.46,26.27,26.43,513000.0,22.4668,22.5606,22.3986,22.535,513000.0
2013-08-29 10:00:00,26.43,26.57,26.43,26.51,521800.0,22.535,22.6544,22.535,22.6032,521800.0
2013-08-29 10:30:00,26.51,26.65,26.51,26.6,411000.0,22.6032,22.7226,22.6032,22.68,411000.0
2013-08-29 11:00:00,26.6,26.65,26.6,26.61,214800.0,22.68,22.7226,22.68,22.6885,214800.0
2013-08-29 11:30:00,26.62,26.63,26.53,26.57,326800.0,22.697,22.7055,22.6203,22.6544,326800.0
2013-08-29 12:00:00,26.57,26.61,26.57,26.61,174800.0,22.6544,22.6885,22.6544,22.6885,174800.0
2013-08-29 12:30:00,26.61,26.61,26.55,26.59,129400.0,22.6885,22.6885,22.6373,22.6714,129400.0
2013-08-29 13:00:00,26.59,26.65,26.53,26.56,198800.0,22.6714,22.7226,22.6203,22.6459,198800.0
2013-08-29 13:30:00,26.56,26.57,26.53,26.55,255400.0,22.6459,22.6544,22.6203,22.6373,255400.0
2013-08-29 14:00:00,26.55,26.6,26.54,26.59,275000.0,22.6373,22.68,22.6288,22.6714,275000.0
2013-08-29 14:30:00,26.59,26.6,26.54,26.56,243400.0,22.6714,22.68,22.6288,22.6459,243400.0
2013-08-29 15:00:00,26.56,26.56,26.51,26.52,412600.0,22.6459,22.6459,22.6032,22.6118,412600.0
2013-08-29 15:30:00,26.52,26.52,26.47,26.5,692800.0,22.6118,22.6118,22.5691,22.5947,692800.0
2013-08-30 09:30:00,26.55,26.58,26.34,26.43,246600.0,22.6373,22.6629,22.4583,22.535,246600.0
2013-08-30 10:00:00,26.44,26.49,26.36,26.49,357200.0,22.5435,22.5862,22.4753,22.5862,357200.0
2013-08-30 10:30:00,26.48,26.5,26.44,26.46,187600.0,22.5777,22.5947,22.5435,22.5606,187600.0
2013-08-30 11:00:00,26.46,26.5,26.43,26.45,224000.0,22.5606,22.5947,22.535,22.5521,224000.0
2013-08-30 11:30:00,26.45,26.45,26.38,26.39,170800.0,22.5521,22.5521,22.4924,22.5009,170800.0
2013-08-30 12:00:00,26.39,26.45,26.38,26.44,136000.0,22.5009,22.5521,22.4924,22.5435,136000.0
2013-08-30 12:30:00,26.43,26.45,26.41,26.44,143400.0,22.535,22.5521,22.518,22.5435,143400.0
2013-08-30 13:00:00,26.44,26.44,26.33,26.39,244000.0,22.5435,22.5435,22.4498,22.5009,244000.0
2013-08-30 13:30:00,26.4,26.43,26.33,26.33,156400.0,22.5094,22.535,22.4498,22.4498,156400.0
2013-08-30 14:00:00,26.34,26.36,26.31,26.35,246600.0,22.4583,22.4753,22.4327,22.4668,246600.0
2013-08-30 14:30:00,26.35,26.4,26.32,26.33,335400.0,22.4668,22.5094,22.4412,22.4498,335400.0
2013-08-30 15:00:00,26.33,26.36,26.32,26.36,372200.0,22.4498,22.4753,22.4412,22.4753,372200.0
2013-08-30 15:30:00,26.35,26.38,26.28,26.36,1161800.0,22.4668,22.4924,22.4071,22.4753,1161800.0
2013-09-03 09:30:00,26.6,26.9,26.55,26.75,583400.0,22.68,22.9358,22.6373,22.8079,583400.0
2013-09-03 10:00:00,26.76,26.78,26.61,26.63,526800.0,22.8164,22.8334,22.6885,22.7055,526800.0
2013-09-03 10:30:00,26.63,26.8,26.63,26.7,360000.0,22.7055,22.8505,22.7055,22.7652,360000.0
2013-09-03 11:00:00,26.7,26.72,26.58,26.6,295800.0,22.7652,22.7823,22.6629,22.68,295800.0
2013-09-03 11:30:00,26.6,26.63,26.56,26.57,265200.0,22.68,22.7055,22.6459,22.6544,265200.0
2013-09-03 12:00:00,26.57,26.62,26.55,26.59,221400.0,22.6544,22.697,22.6373,22.6714,221400.0
2013-09-03 12:30:00,26.59,26.59,26.54,26.55,162600.0,22.6714,22.6714,22.6288,22.6373,162600.0
2013-09-03 13:00:00,26.55,26.57,26.5,26.56,155800.0,22.6373,22.6544,22.5947,22.6459,155800.0
2013-09-03 13:30:00,26.56,26.58,26.5,26.5,251200.0,22.6459,22.6629,22.5947,22.5947,251200.0
2013-09-03 14:00:00,26.5,26.56,26.5,26.54,224600.0,22.5947,22.6459,22.5947,22.6288,224600.0
2013-09-03 14:30:00,26.54,26.55,26.5,26.54,297600.0,22.6288,22.6373,22.5947,22.6288,297600.0
2013-09-03 15:00:00,26.54,26.59,26.53,26.56,306600.0,22.6288,22.6714,22.6203,22.6459,306600.0
2013-09-03 15:30:00,26.56,26.6,26.54,26.57,556400.0,22.6459,22.68,22.6288,22.6544,556400.0
2013-09-04 09:30:00,26.61,26.72,26.56,26.68,348000.0,22.6885,22.7823,22.6459,22.7482,348000.0
2013-09-04 10:00:00,26.68,26.93,26.68,26.9,842600.0,22.7482,22.9613,22.7482,22.9358,842600.0
2013-09-04 10:30:00,26.91,26.94,26.87,26.88,393000.0,22.9443,22.9699,22.9102,22.9187,393000.0
2013-09-04 11:00:00,26.88,26.96,26.86,26.95,421600.0,22.9187,22.9869,22.9017,22.9784,421600.0
2013-09-04 11:30:00,26.95,27.09,26.95,27.08,500200.0,22.9784,23.0978,22.9784,23.0892,500200.0
2013-09-04 12:00:00,27.08,27.09,27.05,27.06,379400.0,23.0892,23.0978,23.0637,23.0722,379400.0
2013-09-04 12:30:00,27.06,27.07,27.0,27.02,276600.0,23.0722,23.0807,23.021,23.0381,276600.0
2013-09-04 13:00:00,27.02,27.03,26.99,27.01,236000.0,23.0381,23.0466,23.0125,23.0295,236000.0
2013-09-04 13:30:00,27.02,27.02,26.97,26.97,219600.0,23.0381,23.0381,22.9954,22.9954,219600.0
2013-09-04 14:00:00,26.97,26.99,26.95,26.98,395800.0,22.9954,23.0125,22.9784,23.004,395800.0
2013-09-04 14:30:00,26.97,26.98,26.93,26.93,226400.0,22.9954,23.004,22.9613,22.9613,226400.0
2013-09-04 15:00:00,26.94,26.95,26.91,26.93,308400.0,22.9699,22.9784,22.9443,22.9613,308400.0
2013-09-04 15:30:00,26.93,26.94,26.88,26.93,632000.0,22.9613,22.9699,22.9187,22.9613,632000.0
2013-09-05 09:30:00,26.98,27.15,26.93,27.15,588200.0,23.004,23.1489,22.9613,23.1489,588200.0
2013-09-05 10:00:00,27.14,27.15,27.05,27.13,413400.0,23.1404,23.1489,23.0637,23.1319,413400.0
2013-09-05 10:30:00,27.13,27.16,27.08,27.14,386000.0,23.1319,23.1574,23.0892,23.1404,386000.0
2013-09-05 11:00:00,27.14,27.18,27.13,27.15,280000.0,23.1404,23.1745,23.1319,23.1489,280000.0
2013-09-05 11:30:00,27.16,27.22,27.16,27.21,278800.0,23.1574,23.2086,23.1574,23.2001,278800.0
2013-09-05 12:00:00,27.21,27.22,27.18,27.2,274200.0,23.2001,23.2086,23.1745,23.1915,274200.0
2013-09-05 12:30:00,27.2,27.22,27.19,27.21,190200.0,23.1915,23.2086,23.183,23.2001,190200.0
2013-09-05 13:00:00,27.2,27.22,27.19,27.22,244800.0,23.1915,23.2086,23.183,23.2086,244800.0
2013-09-05 13:30:00,27.22,27.22,27.17,27.17,196200.0,23.2086,23.2086,23.166,23.166,196200.0
2013-09-05 14:00:00,27.17,27.18,27.14,27.15,232000.0,23.166,23.1745,23.1404,23.1489,232000.0
2013-09-05 14:30:00,27.15,27.18,27.14,27.17,182400.0,23.1489,23.1745,23.1404,23.166,182400.0
2013-09-05 15:00:00,27.18,27.18,27.13,27.16,396400.0,23.1745,23.1745,23.1319,23.1574,396400.0
2013-09-05 15:30:00,27.15,27.16,27.06,27.07,768200.0,23.1489,23.1574,23.0722,23.0807,768200.0
2013-09-06 09:30:00,27.09,27.1,26.77,26.78,734200.0,23.0978,23.1063,22.8249,22.8334,734200.0
2013-09-06 10:00:00,26.78,27.04,26.7,26.99,615800.0,22.8334,23.0551,22.7652,23.0125,615800.0
2013-09-06 10:30:00,26.99,27.08,26.97,27.06,362200.0,23.0125,23.0892,22.9954,23.0722,362200.0
2013-09-06 11:00:00,27.06,27.12,27.06,27.09,284200.0,23.0722,23.1233,23.0722,23.0978,284200.0
2013-09-06 11:30:00,27.09,27.12,27.04,27.07,273000.0,23.0978,23.1233,23.0551,23.0807,273000.0
2013-09-06 12:00:00,27.08,27.1,27.05,27.08,186600.0,23.0892,23.1063,23.0637,23.0892,186600.0
2013-09-06 12:30:00,27.07,27.08,27.01,27.04,331600.0,23.0807,23.0892,23.0295,23.0551,331600.0
2013-09-06 13:00:00,27.04,27.1,27.04,27.08,279400.0,23.0551,23.1063,23.0551,23.0892,279400.0
2013-09-06 13:30:00,27.08,27.15,27.07,27.14,373200.0,23.0892,23.1489,23.0807,23.1404,373200.0
2013-09-06 14:00:00,27.14,27.18,27.13,27.18,296800.0,23.1404,23.1745,23.1319,23.1745,296800.0
2013-09-06 14:30:00,27.18,27.19,27.13,27.14,453600.0,23.1745,23.183,23.1319,23.1404,453600.0
2013-09-06 15:00:00,27.14,27.15,27.04,27.06,578600.0,23.1404,23.1489,23.0551,23.0722,578600.0
2013-09-06 15:30:00,27.06,27.06,26.92,26.96,797600.0,23.0722,23.0722,22.9528,22.9869,797600.0
2013-09-09 09:30:00,26.79,26.93,26.79,26.92,927800.0,22.842,22.9613,22.842,22.9528,927800.0
2013-09-09 10:00:00,26.93,26.96,26.89,26.89,357000.0,22.9613,22.9869,22.9272,22.9272,357000.0
2013-09-09 10:30:00,26.89,26.93,26.87,26.9,353000.0,22.9272,22.9613,22.9102,22.9358,353000.0
2013-09-09 11:00:00,26.9,26.91,26.87,26.9,273600.0,22.9358,22.9443,22.9102,22.9358,273600.0
2013-09-09 11:30:00,26.9,26.94,26.86,26.86,589800.0,22.9358,22.9699,22.9017,22.9017,589800.0
2013-09-09 12:00:00,26.87,26.92,26.85,26.91,233200.0,22.9102,22.9528,22.8931,22.9443,233200.0
2013-09-09 12:30:00,26.91,26.92,26.89,26.91,192400.0,22.9443,22.9528,22.9272,22.9443,192400.0
2013-09-09 13:00:00,26.9,26.92,26.9,26.9,161200.0,22.9358,22.9528,22.9358,22.9358,161200.0
2013-09-09 13:30:00,26.89,26.92,26.88,26.91,223400.0,22.9272,22.9528,22.9187,22.9443,223400.0
2013-09-09 14:00:00,26.92,26.96,26.91,26.94,327400.0,22.9528,22.9869,22.9443,22.9699,327400.0
2013-09-09 14:30:00,26.94,26.98,26.94,26.97,202400.0,22.9699,23.004,22.9699,22.9954,202400.0
2013-09-09 15:00:00,26.97,26.99,26.93,26.93,271400.0,22.9954,23.0125,22.9613,22.9613,271400.0
2013-09-09 15:30:00,26.94,26.97,26.93,26.97,486000.0,22.9699,22.9954,22.9613,22.9954,486000.0
2013-09-10 09:30:00,26.98,27.0,26.86,26.9,639800.0,23.004,23.021,22.9017,22.9358,639800.0
2013-09-10 10:00:00,26.91,26.95,26.88,26.93,442600.0,22.9443,22.9784,22.9187,22.9613,442600.0
2013-09-10 10:30:00,26.93,26.96,26.91,26.91,263400.0,22.9613,22.9869,22.9443,22.9443,263400.0
2013-09-10 11:00:00,26.91,26.92,26.83,26.87,432400.0,22.9443,22.9528,22.8761,22.9102,432400.0
2013-09-10 11:30:00,26.87,26.89,26.83,26.88,223600.0,22.9102,22.9272,22.8761,22.9187,223600.0
2013-09-10 12:00:00,26.88,26.88,26.83,26.84,239000.0,22.9187,22.9187,22.8761,22.8846,239000.0
2013-09-10 12:30:00,26.84,26.9,26.84,26.89,525000.0,22.8846,22.9358,22.8846,22.9272,525000.0
2013-09-10 13:00:00,26.89,26.89,26.85,26.85,312200.0,22.9272,22.9272,22.8931,22.8931,312200.0
2013-09-10 13:30:00,26.86,26.86,26.84,26.84,313000.0,22.9017,22.9017,22.8846,22.8846,313000.0
2013-09-10 14:00:00,26.85,26.9,26.85,26.88,547000.0,22.8931,22.9358,22.8931,22.9187,547000.0
2013-09-10 14:30:00,26.88,26.91,26.86,26.9,638600.0,22.9187,22.9443,22.9017,22.9358,638600.0
2013-09-10 15:00:00,26.9,26.92,26.86,26.91,549200.0,22.9358,22.9528,22.9017,22.9443,549200.0
2013-09-10 15:30:00,26.91,26.96,26.9,26.96,876800.0,22.9443,22.9869,22.9358,22.9869,876800.0
2013-09-11 09:30:00,27.0,27.25,26.98,27.21,919600.0,23.021,23.2342,23.004,23.2001,919600.0
2013-09-11 10:00:00,27.21,27.35,27.2,27.34,663400.0,23.2001,23.3194,23.1915,23.3109,663400.0
2013-09-11 10:30:00,27.34,27.38,27.32,27.34,595800.0,23.3109,23.345,23.2939,23.3109,595800.0
2013-09-11 11:00:00,27.34,27.4,27.33,27.35,310800.0,23.3109,23.3621,23.3024,23.3194,310800.0
2013-09-11 11:30:00,27.35,27.42,27.34,27.36,321200.0,23.3194,23.3791,23.3109,23.328,321200.0
2013-09-11 12:00:00,27.36,27.38,27.33,27.35,383800.0,23.328,23.345,23.3024,23.3194,383800.0
2013-09-11 12:30:00,27.35,27.38,27.33,27.37,182400.0,23.3194,23.345,23.3024,23.3365,182400.0
2013-09-11 13:00:00,27.37,27.38,27.32,27.33,200400.0,23.3365,23.345,23.2939,23.3024,200400.0
2013-09-11 13:30:00,27.34,27.35,27.32,27.33,230800.0,23.3109,23.3194,23.2939,23.3024,230800.0
2013-09-11 14:00:00,27.33,27.33,27.25,27.27,249000.0,23.3024,23.3024,23.2342,23.2512,249000.0
2013-09-11 14:30:00,27.26,27.27,27.23,27.24,264600.0,23.2427,23.2512,23.2171,23.2257,264600.0
2013-09-11 15:00:00,27.24,27.25,27.22,27.22,277200.0,23.2257,23.2342,23.2086,23.2086,277200.0
2013-09-11 15:30:00,27.22,27.29,27.21,27.29,713200.0,23.2086,23.2683,23.2001,23.2683,713200.0
2013-09-12 09:30:00,27.25,27.27,27.06,27.12,509400.0,23.2342,23.2512,23.0722,23.1233,509400.0
2013-09-12 10:00:00,27.12,27.25,27.12,27.2,548400.0,23.1233,23.2342,23.1233,23.1915,548400.0
2013-09-12 10:30:00,27.2,27.21,27.13,27.13,340800.0,23.1915,23.2001,23.1319,23.1319,340800.0
2013-09-12 11:00:00,27.14,27.16,27.04,27.05,341200.0,23.1404,23.1574,23.0551,23.0637,341200.0
2013-09-12 11:30:00,27.05,27.07,27.02,27.07,257000.0,23.0637,23.0807,23.0381,23.0807,257000.0
2013-09-12 12:00:00,27.07,27.07,26.99,26.99,226600.0,23.0807,23.0807,23.0125,23.0125,226600.0
2013-09-12 12:30:00,26.99,27.02,26.99,27.01,233200.0,23.0125,23.0381,23.0125,23.0295,233200.0
2013-09-12 13:00:00,27.01,27.16,27.0,27.15,329200.0,23.0295,23.1574,23.021,23.1489,329200.0
2013-09-12 13:30:00,27.15,27.16,27.1,27.16,259600.0,23.1489,23.1574,23.1063,23.1574,259600.0
2013-09-12 14:00:00,27.16,27.17,27.12,27.13,297400.0,23.1574,23.166,23.1233,23.1319,297400.0
2013-09-12 14:30:00,27.12,27.13,27.08,27.11,259000.0,23.1233,23.1319,23.0892,23.1148,259000.0
2013-09-12 15:00:00,27.11,27.11,27.05,27.08,388800.0,23.1148,23.1148,23.0637,23.0892,388800.0
2013-09-12 15:30:00,27.08,27.08,27.02,27.05,922000.0,23.0892,23.0892,23.0381,23.0637,922000.0
2013-09-13 09:30:00,27.07,27.09,26.92,26.96,493600.0,23.0807,23.0978,22.9528,22.9869,493600.0
2013-09-13 10:00:00,26.96,26.98,26.86,26.89,387000.0,22.9869,23.004,22.9017,22.9272,387000.0
2013-09-13 10:30:00,26.89,26.96,26.88,26.96,311200.0,22.9272,22.9869,22.9187,22.9869,311200.0
2013-09-13 11:00:00,26.96,26.98,26.93,26.96,198400.0,22.9869,23.004,22.9613,22.9869,198400.0
2013-09-13 11:30:00,26.96,26.97,26.94,26.95,186800.0,22.9869,22.9954,22.9699,22.9784,186800.0
2013-09-13 12:00:00,26.95,26.98,26.94,26.97,206600.0,22.9784,23.004,22.9699,22.9954,206600.0
2013-09-13 12:30:00,26.97,26.98,26.94,26.96,153600.0,22.9954,23.004,22.9699,22.9869,153600.0
2013-09-13 13:00:00,26.96,27.02,26.96,27.02,144800.0,22.9869,23.0381,22.9869,23.0381,144800.0
2013-09-13 13:30:00,27.02,27.06,27.01,27.06,110000.0,23.0381,23.0722,23.0295,23.0722,110000.0
2013-09-13 14:00:00,27.06,27.07,27.04,27.06,155200.0,23.0722,23.0807,23.0551,23.0722,155200.0
2013-09-13 14:30:00,27.06,27.06,27.02,27.03,185200.0,23.0722,23.0722,23.0381,23.0466,185200.0
2013-09-13 15:00:00,27.03,27.07,27.01,27.06,246600.0,23.0466,23.0807,23.0295,23.0722,246600.0
2013-09-13 15:30:00,27.07,27.11,27.04,27.1,576000.0,23.0807,23.1148,23.0551,23.1063,576000.0
2013-09-16 09:30:00,27.27,27.46,27.22,27.43,657600.0,23.2512,23.4132,23.2086,23.3877,657600.0
2013-09-16 10:00:00,27.44,27.5,27.42,27.48,548000.0,23.3962,23.4473,23.3791,23.4303,548000.0
2013-09-16 10:30:00,27.48,27.59,27.47,27.53,696800.0,23.4303,23.5241,23.4218,23.4729,696800.0
2013-09-16 11:00:00,27.54,27.58,27.51,27.58,241800.0,23.4814,23.5155,23.4559,23.5155,241800.0
2013-09-16 11:30:00,27.58,27.64,27.57,27.64,322600.0,23.5155,23.5667,23.507,23.5667,322600.0
2013-09-16 12:00:00,27.64,27.64,27.59,27.63,259000.0,23.5667,23.5667,23.5241,23.5582,259000.0
2013-09-16 12:30:00,27.63,27.73,27.62,27.68,442000.0,23.5582,23.6434,23.5497,23.6008,442000.0
2013-09-16 13:00:00,27.68,27.69,27.64,27.68,280000.0,23.6008,23.6093,23.5667,23.6008,280000.0
2013-09-16 13:30:00,27.68,27.69,27.6,27.64,294800.0,23.6008,23.6093,23.5326,23.5667,294800.0
2013-09-16 14:00:00,27.64,27.65,27.59,27.62,329000.0,23.5667,23.5752,23.5241,23.5497,329000.0
2013-09-16 14:30:00,27.62,27.64,27.6,27.61,383000.0,23.5497,23.5667,23.5326,23.5411,383000.0
2013-09-16 15:00:00,27.61,27.68,27.61,27.66,399400.0,23.5411,23.6008,23.5411,23.5838,399400.0
2013-09-16 15:30:00,27.66,27.67,27.61,27.65,1008800.0,23.5838,23.5923,23.5411,23.5752,1008800.0
2013-09-17 09:30:00,27.64,27.9,27.61,27.9,550200.0,23.5667,23.7884,23.5411,23.7884,550200.0
2013-09-17 10:00:00,27.9,27.96,27.88,27.93,432600.0,23.7884,23.8395,23.7713,23.814,432600.0
2013-09-17 10:30:00,27.93,27.99,27.87,27.87,415600.0,23.814,23.8651,23.7628,23.7628,415600.0
2013-09-17 11:00:00,27.87,27.89,27.83,27.86,288200.0,23.7628,23.7799,23.7287,23.7543,288200.0
2013-09-17 11:30:00,27.86,27.88,27.81,27.86,368200.0,23.7543,23.7713,23.7117,23.7543,368200.0
2013-09-17 12:00:00,27.86,27.9,27.85,27.89,277600.0,23.7543,23.7884,23.7458,23.7799,277600.0
2013-09-17 12:30:00,27.89,27.93,27.86,27.93,286800.0,23.7799,23.814,23.7543,23.814,286800.0
2013-09-17 13:00:00,27.93,27.95,27.88,27.92,234400.0,23.814,23.831,23.7713,23.8054,234400.0
2013-09-17 13:30:00,27.92,27.96,27.88,27.96,298200.0,23.8054,23.8395,23.7713,23.8395,298200.0
2013-09-17 14:00:00,27.96,28.03,27.94,27.99,467600.0,23.8395,23.8992,23.8225,23.8651,467600.0
2013-09-17 14:30:00,28.0,28.01,27.98,28.0,421400.0,23.8737,23.8822,23.8566,23.8737,421400.0
2013-09-17 15:00:00,28.0,28.02,27.96,27.99,467600.0,23.8737,23.8907,23.8395,23.8651,467600.0
2013-09-17 15:30:00,27.99,28.0,27.94,27.97,1212200.0,23.8651,23.8737,23.8225,23.8481,1212200.0
2013-09-18 09:30:00,27.93,28.12,27.83,27.84,516200.0,23.814,23.976,23.7287,23.7372,516200.0
2013-09-18 10:00:00,27.84,27.91,27.82,27.82,313800.0,23.7372,23.7969,23.7202,23.7202,313800.0
2013-09-18 10:30:00,27.82,27.87,27.81,27.87,294200.0,23.7202,23.7628,23.7117,23.7628,294200.0
2013-09-18 11:00:00,27.86,27.9,27.85,27.89,290600.0,23.7543,23.7884,23.7458,23.7799,290600.0
2013-09-18 11:30:00,27.89,27.96,27.89,27.9,671000.0,23.7799,23.8395,23.7799,23.7884,671000.0
2013-09-18 12:00:00,27.9,27.92,27.83,27.84,307000.0,23.7884,23.8054,23.7287,23.7372,307000.0
2013-09-18 12:30:00,27.85,27.92,27.84,27.89,272600.0,23.7458,23.8054,23.7372,23.7799,272600.0
2013-09-18 13:00:00,27.9,27.93,27.89,27.93,309800.0,23.7884,23.814,23.7799,23.814,309800.0
2013-09-18 13:30:00,27.93,27.93,27.9,27.91,395000.0,23.814,23.814,23.7884,23.7969,395000.0
2013-09-18 14:00:00,27.92,28.34,27.92,28.31,836600.0,23.8054,24.1635,23.8054,24.138,836600.0
2013-09-18 14:30:00,28.31,28.45,28.28,28.45,628200.0,24.138,24.2573,24.1124,24.2573,628200.0
2013-09-18 15:00:00,28.45,28.46,28.34,28.35,555000.0,24.2573,24.2659,24.1635,24.1721,555000.0
2013-09-18 15:30:00,28.35,28.42,28.35,28.42,1473800.0,24.1721,24.2318,24.1721,24.2318,1473800.0
2013-09-19 09:30:00,28.5,28.58,28.47,28.49,852400.0,24.3,24.3682,24.2744,24.2914,852400.0
2013-09-19 10:00:00,28.49,28.5,28.39,28.39,1021800.0,24.2914,24.3,24.2062,24.2062,1021800.0
2013-09-19 10:30:00,28.4,28.4,28.3,28.3,736200.0,24.2147,24.2147,24.1294,24.1294,736200.0
2013-09-19 11:00:00,28.3,28.36,28.26,28.35,787000.0,24.1294,24.1806,24.0953,24.1721,787000.0
2013-09-19 11:30:00,28.35,28.35,28.31,28.33,481000.0,24.1721,24.1721,24.138,24.155,481000.0
2013-09-19 12:00:00,28.33,28.42,28.32,28.4,497400.0,24.155,24.2318,24.1465,24.2147,497400.0
2013-09-19 12:30:00,28.4,28.41,28.28,28.29,315400.0,24.2147,24.2232,24.1124,24.1209,315400.0
2013-09-19 13:00:00,28.29,28.35,28.28,28.34,646000.0,24.1209,24.1721,24.1124,24.1635,646000.0
2013-09-19 13:30:00,28.34,28.35,28.28,28.28,447200.0,24.1635,24.1721,24.1124,24.1124,447200.0
2013-09-19 14:00:00,28.28,28.29,28.25,28.25,535200.0,24.1124,24.1209,24.0868,24.0868,535200.0
2013-09-19 14:30:00,28.25,28.32,28.25,28.3,637400.0,24.0868,24.1465,24.0868,24.1294,637400.0
2013-09-19 15:00:00,28.3,28.42,28.3,28.39,574600.0,24.1294,24.2318,24.1294,24.2062,574600.0
2013-09-19 15:30:00,28.39,28.42,28.34,28.36,913600.0,24.2062,24.2318,24.1635,24.1806,913600.0
2013-09-20 09:30:00,28.4,28.41,28.24,28.26,1743600.0,24.2147,24.2232,24.0783,24.0953,1743600.0
2013-09-20 10:00:00,28.26,28.27,28.12,28.22,766000.0,24.0953,24.1039,23.976,24.0612,766000.0
2013-09-20 10:30:00,28.23,28.34,28.22,28.33,294800.0,24.0698,24.1635,24.0612,24.155,294800.0
2013-09-20 11:00:00,28.33,28.35,28.27,28.3,299800.0,24.155,24.1721,24.1039,24.1294,299800.0
2013-09-20 11:30:00,28.3,28.34,28.25,28.25,317800.0,24.1294,24.1635,24.0868,24.0868,317800.0
2013-09-20 12:00:00,28.25,28.3,28.23,28.28,257400.0,24.0868,24.1294,24.0698,24.1124,257400.0
2013-09-20 12:30:00,28.28,28.33,28.27,28.33,279000.0,24.1124,24.155,24.1039,24.155,279000.0
2013-09-20 13:00:00,28.32,28.33,28.24,28.28,199800.0,24.1465,24.155,24.0783,24.1124,199800.0
2013-09-20 13:30:00,28.28,28.3,28.24,28.24,246800.0,24.1124,24.1294,24.0783,24.0783,246800.0
2013-09-20 14:00:00,28.24,28.24,28.15,28.22,357000.0,24.0783,24.0783,24.0015,24.0612,357000.0
2013-09-20 14:30:00,28.22,28.33,28.21,28.32,380200.0,24.0612,24.155,24.0527,24.1465,380200.0
2013-09-20 15:00:00,28.33,28.34,28.28,28.28,476400.0,24.155,24.1635,24.1124,24.1124,476400.0
2013-09-20 15:30:00,28.28,28.32,28.25,28.3,944200.0,24.1124,24.1465,24.0868,24.1294,944200.0
2013-09-23 09:30:00,28.16,28.17,28.0,28.05,684200.0,24.0101,24.0186,23.8737,23.9163,684200.0
2013-09-23 10:00:00,28.05,28.1,27.98,28.04,346600.0,23.9163,23.9589,23.8566,23.9078,346600.0
2013-09-23 10:30:00,28.05,28.11,28.0,28.01,321200.0,23.9163,23.9674,23.8737,23.8822,321200.0
2013-09-23 11:00:00,28.0,28.0,27.91,27.96,407800.0,23.8737,23.8737,23.7969,23.8395,407800.0
2013-09-23 11:30:00,27.96,27.98,27.93,27.96,270600.0,23.8395,23.8566,23.814,23.8395,270600.0
2013-09-23 12:00:00,27.96,28.01,27.96,28.0,211000.0,23.8395,23.8822,23.8395,23.8737,211000.0
2013-09-23 12:30:00,28.0,28.07,28.0,28.06,214000.0,23.8737,23.9333,23.8737,23.9248,214000.0
2013-09-23 13:00:00,28.06,28.07,28.0,28.04,183000.0,23.9248,23.9333,23.8737,23.9078,183000.0
2013-09-23 13:30:00,28.04,28.08,28.03,28.08,235600.0,23.9078,23.9419,23.8992,23.9419,235600.0
2013-09-23 14:00:00,28.08,28.08,28.01,28.03,252200.0,23.9419,23.9419,23.8822,23.8992,252200.0
2013-09-23 14:30:00,28.03,28.08,28.01,28.08,303000.0,23.8992,23.9419,23.8822,23.9419,303000.0
2013-09-23 15:00:00,28.07,28.11,28.06,28.07,471600.0,23.9333,23.9674,23.9248,23.9333,471600.0
2013-09-23 15:30:00,28.07,28.11,28.06,28.06,779400.0,23.9333,23.9674,23.9248,23.9248,779400.0
2013-09-24 09:30:00,28.02,28.03,27.75,27.81,779400.0,23.8907,23.8992,23.6605,23.7117,779400.0
2013-09-24 10:00:00,27.81,27.81,27.73,27.79,591000.0,23.7117,23.7117,23.6434,23.6946,591000.0
2013-09-24 10:30:00,27.8,27.91,27.78,27.89,553400.0,23.7031,23.7969,23.6861,23.7799,553400.0
2013-09-24 11:00:00,27.89,27.93,27.89,27.89,823200.0,23.7799,23.814,23.7799,23.7799,823200.0
2013-09-24 11:30:00,27.89,27.92,27.89,27.89,527600.0,23.7799,23.8054,23.7799,23.7799,527600.0
2013-09-24 12:00:00,27.89,27.9,27.86,27.87,722400.0,23.7799,23.7884,23.7543,23.7628,722400.0
2013-09-24 12:30:00,27.88,27.89,27.86,27.88,613400.0,23.7713,23.7799,23.7543,23.7713,613400.0
2013-09-24 13:00:00,27.88,27.89,27.82,27.83,539800.0,23.7713,23.7799,23.7202,23.7287,539800.0
2013-09-24 13:30:00,27.83,27.83,27.8,27.81,612200.0,23.7287,23.7287,23.7031,23.7117,612200.0
2013-09-24 14:00:00,27.81,27.82,27.81,27.81,536800.0,23.7117,23.7202,23.7117,23.7117,536800.0
2013-09-24 14:30:00,27.81,27.84,27.8,27.81,540800.0,23.7117,23.7372,23.7031,23.7117,540800.0
2013-09-24 15:00:00,27.82,27.93,27.8,27.92,594200.0,23.7202,23.814,23.7031,23.8054,594200.0
2013-09-24 15:30:00,27.92,27.98,27.9,27.94,1770000.0,23.8054,23.8566,23.7884,23.8225,1770000.0
2013-09-25 09:30:00,28.03,28.11,27.85,27.85,440000.0,23.8992,23.9674,23.7458,23.7458,440000.0
2013-09-25 10:00:00,27.85,27.92,27.76,27.85,614000.0,23.7458,23.8054,23.669,23.7458,614000.0
2013-09-25 10:30:00,27.85,27.89,27.79,27.81,648600.0,23.7458,23.7799,23.6946,23.7117,648600.0
2013-09-25 11:00:00,27.81,27.92,27.79,27.9,403200.0,23.7117,23.8054,23.6946,23.7884,403200.0
2013-09-25 11:30:00,27.9,27.98,27.88,27.96,265400.0,23.7884,23.8566,23.7713,23.8395,265400.0
2013-09-25 12:00:00,27.96,27.98,27.92,27.95,307800.0,23.8395,23.8566,23.8054,23.831,307800.0
2013-09-25 12:30:00,27.95,27.97,27.92,27.96,197400.0,23.831,23.8481,23.8054,23.8395,197400.0
2013-09-25 13:00:00,27.96,27.97,27.88,27.88,223000.0,23.8395,23.8481,23.7713,23.7713,223000.0
2013-09-25 13:30:00,27.88,27.88,27.73,27.85,555400.0,23.7713,23.7713,23.6434,23.7458,555400.0
2013-09-25 14:00:00,27.85,27.9,27.79,27.86,319400.0,23.7458,23.7884,23.6946,23.7543,319400.0
2013-09-25 14:30:00,27.86,27.91,27.84,27.88,315800.0,23.7543,23.7969,23.7372,23.7713,315800.0
2013-09-25 15:00:00,27.89,27.93,27.85,27.85,374400.0,23.7799,23.814,23.7458,23.7458,374400.0
2013-09-25 15:30:00,27.85,27.89,27.81,27.81,711200.0,23.7458,23.7799,23.7117,23.7117,711200.0
2013-09-26 09:30:00,27.88,28.24,27.85,28.17,527200.0,23.7713,24.0783,23.7458,24.0186,527200.0
2013-09-26 10:00:00,28.17,28.23,28.11,28.16,467400.0,24.0186,24.0698,23.9674,24.0101,467400.0
2013-09-26 10:30:00,28.16,28.23,28.13,28.16,539800.0,24.0101,24.0698,23.9845,24.0101,539800.0
2013-09-26 11:00:00,28.16,28.16,28.04,28.1,332800.0,24.0101,24.0101,23.9078,23.9589,332800.0
2013-09-26 11:30:00,28.1,28.18,28.08,28.15,249200.0,23.9589,24.0271,23.9419,24.0015,249200.0
2013-09-26 12:00:00,28.16,28.17,28.13,28.16,217600.0,24.0101,24.0186,23.9845,24.0101,217600.0
2013-09-26 12:30:00,28.16,28.22,28.16,28.17,301000.0,24.0101,24.0612,24.0101,24.0186,301000.0
2013-09-26 13:00:00,28.17,28.21,28.16,28.18,177400.0,24.0186,24.0527,24.0101,24.0271,177400.0
2013-09-26 13:30:00,28.18,28.2,28.14,28.18,337600.0,24.0271,24.0442,23.993,24.0271,337600.0
2013-09-26 14:00:00,28.17,28.2,28.12,28.19,319000.0,24.0186,24.0442,23.976,24.0357,319000.0
2013-09-26 14:30:00,28.19,28.2,28.16,28.19,286000.0,24.0357,24.0442,24.0101,24.0357,286000.0
2013-09-26 15:00:00,28.19,28.23,28.18,28.2,586200.0,24.0357,24.0698,24.0271,24.0442,586200.0
2013-09-26 15:30:00,28.2,28.25,28.19,28.24,996800.0,24.0442,24.0868,24.0357,24.0783,996800.0
2013-09-27 09:30:00,28.23,28.25,28.1,28.17,482000.0,24.0698,24.0868,23.9589,24.0186,482000.0
2013-09-27 10:00:00,28.17,28.24,28.13,28.18,398200.0,24.0186,24.0783,23.9845,24.0271,398200.0
2013-09-27 10:30:00,28.18,28.24,28.17,28.2,245000.0,24.0271,24.0783,24.0186,24.0442,245000.0
2013-09-27 11:00:00,28.21,28.22,28.15,28.21,307600.0,24.0527,24.0612,24.0015,24.0527,307600.0
2013-09-27 11:30:00,28.22,28.25,28.2,28.24,178000.0,24.0612,24.0868,24.0442,24.0783,178000.0
2013-09-27 12:00:00,28.24,28.25,28.18,28.19,166000.0,24.0783,24.0868,24.0271,24.0357,166000.0
2013-09-27 12:30:00,28.19,28.22,28.16,28.18,211800.0,24.0357,24.0612,24.0101,24.0271,211800.0
2013-09-27 13:00:00,28.18,28.26,28.18,28.22,109600.0,24.0271,24.0953,24.0271,24.0612,109600.0
2013-09-27 13:30:00,28.22,28.25,28.2,28.24,158400.0,24.0612,24.0868,24.0442,24.0783,158400.0
2013-09-27 14:00:00,28.25,28.25,28.15,28.19,238400.0,24.0868,24.0868,24.0015,24.0357,238400.0
2013-09-27 14:30:00,28.2,28.24,28.17,28.23,218800.0,24.0442,24.0783,24.0186,24.0698,218800.0
2013-09-27 15:00:00,28.23,28.24,28.19,28.23,204400.0,24.0698,24.0783,24.0357,24.0698,204400.0
2013-09-27 15:30:00,28.24,28.26,28.21,28.25,604400.0,24.0783,24.0953,24.0527,24.0868,604400.0
2013-09-30 09:30:00,27.95,28.16,27.93,28.05,416400.0,23.831,24.0101,23.814,23.9163,416400.0
2013-09-30 10:00:00,28.06,28.2,28.04,28.2,255800.0,23.9248,24.0442,23.9078,24.0442,255800.0
2013-09-30 10:30:00,28.2,28.21,28.16,28.17,214200.0,24.0442,24.0527,24.0101,24.0186,214200.0
2013-09-30 11:00:00,28.18,28.2,28.14,28.2,274800.0,24.0271,24.0442,23.993,24.0442,274800.0
2013-09-30 11:30:00,28.2,28.22,28.16,28.2,204800.0,24.0442,24.0612,24.0101,24.0442,204800.0
2013-09-30 12:00:00,28.21,28.21,28.14,28.15,301000.0,24.0527,24.0527,23.993,24.0015,301000.0
2013-09-30 12:30:00,28.16,28.23,28.15,28.21,274200.0,24.0101,24.0698,24.0015,24.0527,274200.0
2013-09-30 13:00:00,28.21,28.29,28.21,28.25,191200.0,24.0527,24.1209,24.0527,24.0868,191200.0
2013-09-30 13:30:00,28.25,28.27,28.14,28.17,181400.0,24.0868,24.1039,23.993,24.0186,181400.0
2013-09-30 14:00:00,28.18,28.2,28.15,28.18,183600.0,24.0271,24.0442,24.0015,24.0271,183600.0
2013-09-30 14:30:00,28.18,28.27,28.18,28.24,319000.0,24.0271,24.1039,24.0271,24.0783,319000.0
2013-09-30 15:00:00,28.23,28.23,28.11,28.15,406800.0,24.0698,24.0698,23.9674,24.0015,406800.0
2013-09-30 15:30:00,28.15,28.22,28.11,28.2,1243200.0,24.0015,24.0612,23.9674,24.0442,1243200.0
2013-10-01 09:30:00,28.23,28.39,28.2,28.27,406600.0,24.0698,24.2062,24.0442,24.1039,406600.0
2013-10-01 10:00:00,28.29,28.45,28.27,28.39,335800.0,24.1209,24.2573,24.1039,24.2062,335800.0
2013-10-01 10:30:00,28.39,28.45,28.39,28.41,275600.0,24.2062,24.2573,24.2062,24.2232,275600.0
2013-10-01 11:00:00,28.42,28.43,28.38,28.4,195400.0,24.2318,24.2403,24.1977,24.2147,195400.0
2013-10-01 11:30:00,28.4,28.45,28.4,28.42,186600.0,24.2147,24.2573,24.2147,24.2318,186600.0
2013-10-01 12:00:00,28.42,28.44,28.38,28.43,223200.0,24.2318,24.2488,24.1977,24.2403,223200.0
2013-10-01 12:30:00,28.42,28.43,28.36,28.36,144200.0,24.2318,24.2403,24.1806,24.1806,144200.0
2013-10-01 13:00:00,28.36,28.4,28.34,28.39,122200.0,24.1806,24.2147,24.1635,24.2062,122200.0
2013-10-01 13:30:00,28.39,28.4,28.35,28.38,160000.0,24.2062,24.2147,24.1721,24.1977,160000.0
2013-10-01 14:00:00,28.37,28.39,28.3,28.32,199400.0,24.1891,24.2062,24.1294,24.1465,199400.0
2013-10-01 14:30:00,28.31,28.38,28.31,28.37,204400.0,24.138,24.1977,24.138,24.1891,204400.0
2013-10-01 15:00:00,28.36,28.36,28.32,28.33,212800.0,24.1806,24.1806,24.1465,24.155,212800.0
2013-10-01 15:30:00,28.34,28.39,28.31,28.38,583800.0,24.1635,24.2062,24.138,24.1977,583800.0
2013-10-02 09:30:00,28.24,28.29,28.16,28.22,379600.0,24.0783,24.1209,24.0101,24.0612,379600.0
2013-10-02 10:00:00,28.22,28.29,28.13,28.29,359800.0,24.0612,24.1209,23.9845,24.1209,359800.0
2013-10-02 10:30:00,28.29,28.31,28.22,28.23,391600.0,24.1209,24.138,24.0612,24.0698,391600.0
2013-10-02 11:00:00,28.24,28.3,28.23,28.25,192800.0,24.0783,24.1294,24.0698,24.0868,192800.0
2013-10-02 11:30:00,28.25,28.28,28.22,28.26,168400.0,24.0868,24.1124,24.0612,24.0953,168400.0
2013-10-02 12:00:00,28.26,28.29,28.24,28.27,190600.0,24.0953,24.1209,24.0783,24.1039,190600.0
2013-10-02 12:30:00,28.27,28.35,28.27,28.33,113400.0,24.1039,24.1721,24.1039,24.155,113400.0
2013-10-02 13:00:00,28.33,28.4,28.33,28.39,174400.0,24.155,24.2147,24.155,24.2062,174400.0
2013-10-02 13:30:00,28.39,28.43,28.37,28.38,165000.0,24.2062,24.2403,24.1891,24.1977,165000.0
2013-10-02 14:00:00,28.38,28.38,28.33,28.35,178800.0,24.1977,24.1977,24.155,24.1721,178800.0
2013-10-02 14:30:00,28.35,28.36,28.3,28.3,263800.0,24.1721,24.1806,24.1294,24.1294,263800.0
2013-10-02 15:00:00,28.3,28.32,28.28,28.3,266600.0,24.1294,24.1465,24.1124,24.1294,266600.0
2013-10-02 15:30:00,28.3,28.35,28.26,28.34,655800.0,24.1294,24.1721,24.0953,24.1635,655800.0
2013-10-03 09:30:00,28.3,28.36,28.18,28.23,209200.0,24.1294,24.1806,24.0271,24.0698,209200.0
2013-10-03 10:00:00,28.24,28.24,28.13,28.18,244000.0,24.0783,24.0783,23.9845,24.0271,244000.0
2013-10-03 10:30:00,28.17,28.17,28.06,28.09,244000.0,24.0186,24.0186,23.9248,23.9504,244000.0
2013-10-03 11:00:00,28.09,28.11,28.0,28.0,319400.0,23.9504,23.9674,23.8737,23.8737,319400.0
2013-10-03 11:30:00,28.0,28.05,27.92,27.94,205800.0,23.8737,23.9163,23.8054,23.8225,205800.0
2013-10-03 12:00:00,27.94,27.99,27.91,27.99,145200.0,23.8225,23.8651,23.7969,23.8651,145200.0
2013-10-03 12:30:00,28.0,28.04,27.97,28.03,166800.0,23.8737,23.9078,23.8481,23.8992,166800.0
2013-10-03 13:00:00,28.04,28.13,28.01,28.11,170000.0,23.9078,23.9845,23.8822,23.9674,170000.0
2013-10-03 13:30:00,28.12,28.23,28.12,28.23,699800.0,23.976,24.0698,23.976,24.0698,699800.0
2013-10-03 14:00:00,28.23,28.24,28.11,28.21,378600.0,24.0698,24.0783,23.9674,24.0527,378600.0
2013-10-03 14:30:00,28.21,28.24,28.17,28.18,186000.0,24.0527,24.0783,24.0186,24.0271,186000.0
2013-10-03 15:00:00,28.18,28.21,28.16,28.2,212200.0,24.0271,24.0527,24.0101,24.0442,212200.0
2013-10-03 15:30:00,28.19,28.2,28.09,28.09,474600.0,24.0357,24.0442,23.9504,23.9504,474600.0
2013-10-04 09:30:00,28.1,28.29,28.02,28.27,347800.0,23.9589,24.1209,23.8907,24.1039,347800.0
2013-10-04 10:00:00,28.28,28.33,28.27,28.32,146200.0,24.1124,24.155,24.1039,24.1465,146200.0
2013-10-04 10:30:00,28.32,28.34,28.24,28.24,164800.0,24.1465,24.1635,24.0783,24.0783,164800.0
2013-10-04 11:00:00,28.24,28.25,28.17,28.2,172800.0,24.0783,24.0868,24.0186,24.0442,172800.0
2013-10-04 11:30:00,28.19,28.25,28.17,28.23,122400.0,24.0357,24.0868,24.0186,24.0698,122400.0
2013-10-04 12:00:00,28.23,28.27,28.21,28.25,163400.0,24.0698,24.1039,24.0527,24.0868,163400.0
2013-10-04 12:30:00,28.26,28.27,28.24,28.25,142600.0,24.0953,24.1039,24.0783,24.0868,142600.0
2013-10-04 13:00:00,28.26,28.28,28.24,28.25,92600.0,24.0953,24.1124,24.0783,24.0868,92600.0
2013-10-04 13:30:00,28.25,28.27,28.21,28.21,113800.0,24.0868,24.1039,24.0527,24.0527,113800.0
2013-10-04 14:00:00,28.22,28.25,28.21,28.24,149400.0,24.0612,24.0868,24.0527,24.0783,149400.0
2013-10-04 14:30:00,28.24,28.26,28.22,28.25,236800.0,24.0783,24.0953,24.0612,24.0868,236800.0
2013-10-04 15:00:00,28.25,28.25,28.2,28.22,255800.0,24.0868,24.0868,24.0442,24.0612,255800.0
2013-10-04 15:30:00,28.22,28.22,28.16,28.17,827800.0,24.0612,24.0612,24.0101,24.0186,827800.0
2013-10-07 09:30:00,27.97,28.08,27.83,27.83,424600.0,23.8481,23.9419,23.7287,23.7287,424600.0
2013-10-07 10:00:00,27.82,27.97,27.77,27.96,302200.0,23.7202,23.8481,23.6775,23.8395,302200.0
2013-10-07 10:30:00,27.96,27.99,27.9,27.94,156000.0,23.8395,23.8651,23.7884,23.8225,156000.0
2013-10-07 11:00:00,27.95,27.95,27.86,27.86,202600.0,23.831,23.831,23.7543,23.7543,202600.0
2013-10-07 11:30:00,27.86,27.91,27.85,27.9,243200.0,23.7543,23.7969,23.7458,23.7884,243200.0
2013-10-07 12:00:00,27.89,27.9,27.82,27.82,197600.0,23.7799,23.7884,23.7202,23.7202,197600.0
2013-10-07 12:30:00,27.82,27.85,27.8,27.8,217400.0,23.7202,23.7458,23.7031,23.7031,217400.0
2013-10-07 13:00:00,27.8,27.86,27.8,27.82,210600.0,23.7031,23.7543,23.7031,23.7202,210600.0
2013-10-07 13:30:00,27.82,27.86,27.81,27.86,248400.0,23.7202,23.7543,23.7117,23.7543,248400.0
2013-10-07 14:00:00,27.86,27.88,27.79,27.84,290000.0,23.7543,23.7713,23.6946,23.7372,290000.0
2013-10-07 14:30:00,27.84,27.85,27.79,27.82,304400.0,23.7372,23.7458,23.6946,23.7202,304400.0
2013-10-07 15:00:00,27.82,27.83,27.77,27.78,500800.0,23.7202,23.7287,23.6775,23.6861,500800.0
2013-10-07 15:30:00,27.78,27.79,27.68,27.68,1029800.0,23.6861,23.6946,23.6008,23.6008,1029800.0
2013-10-08 09:30:00,27.72,27.79,27.63,27.72,310400.0,23.6349,23.6946,23.5582,23.6349,310400.0
2013-10-08 10:00:00,27.73,27.75,27.65,27.68,272200.0,23.6434,23.6605,23.5752,23.6008,272200.0
2013-10-08 10:30:00,27.68,27.68,27.49,27.55,277600.0,23.6008,23.6008,23.4388,23.49,277600.0
2013-10-08 11:00:00,27.54,27.55,27.45,27.52,185600.0,23.4814,23.49,23.4047,23.4644,185600.0
2013-10-08 11:30:00,27.52,27.52,27.4,27.48,232200.0,23.4644,23.4644,23.3621,23.4303,232200.0
2013-10-08 12:00:00,27.48,27.49,27.37,27.4,204200.0,23.4303,23.4388,23.3365,23.3621,204200.0
2013-10-08 12:30:00,27.4,27.47,27.36,27.43,203800.0,23.3621,23.4218,23.328,23.3877,203800.0
2013-10-08 13:00:00,27.43,27.44,27.36,27.41,235400.0,23.3877,23.3962,23.328,23.3706,235400.0
2013-10-08 13:30:00,27.42,27.43,27.36,27.38,170000.0,23.3791,23.3877,23.328,23.345,170000.0
2013-10-08 14:00:00,27.37,27.41,27.32,27.4,250600.0,23.3365,23.3706,23.2939,23.3621,250600.0
2013-10-08 14:30:00,27.4,27.44,27.37,27.43,315400.0,23.3621,23.3962,23.3365,23.3877,315400.0
2013-10-08 15:00:00,27.43,27.49,27.39,27.47,302400.0,23.3877,23.4388,23.3535,23.4218,302400.0
2013-10-08 15:30:00,27.47,27.47,27.32,27.33,702600.0,23.4218,23.4218,23.2939,23.3024,702600.0
2013-10-09 09:30:00,27.45,27.51,27.33,27.45,291400.0,23.4047,23.4559,23.3024,23.4047,291400.0
2013-10-09 10:00:00,27.45,27.5,27.38,27.47,343600.0,23.4047,23.4473,23.345,23.4218,343600.0
2013-10-09 10:30:00,27.47,27.5,27.41,27.41,382400.0,23.4218,23.4473,23.3706,23.3706,382400.0
2013-10-09 11:00:00,27.41,27.46,27.36,27.39,376200.0,23.3706,23.4132,23.328,23.3535,376200.0
2013-10-09 11:30:00,27.39,27.49,27.38,27.49,308600.0,23.3535,23.4388,23.345,23.4388,308600.0
2013-10-09 12:00:00,27.49,27.53,27.45,27.45,316400.0,23.4388,23.4729,23.4047,23.4047,316400.0
2013-10-09 12:30:00,27.45,27.5,27.42,27.43,183200.0,23.4047,23.4473,23.3791,23.3877,183200.0
2013-10-09 13:00:00,27.43,27.61,27.43,27.59,215800.0,23.3877,23.5411,23.3877,23.5241,215800.0
2013-10-09 13:30:00,27.58,27.61,27.55,27.59,205600.0,23.5155,23.5411,23.49,23.5241,205600.0
2013-10-09 14:00:00,27.59,27.62,27.54,27.6,417400.0,23.5241,23.5497,23.4814,23.5326,417400.0
2013-10-09 14:30:00,27.6,27.63,27.56,27.61,248200.0,23.5326,23.5582,23.4985,23.5411,248200.0
2013-10-09 15:00:00,27.6,27.62,27.55,27.57,437000.0,23.5326,23.5497,23.49,23.507,437000.0
2013-10-09 15:30:00,27.57,27.6,27.46,27.46,888200.0,23.507,23.5326,23.4132,23.4132,888200.0
2013-10-10 09:30:00,27.68,27.83,27.61,27.81,483800.0,23.6008,23.7287,23.5411,23.7117,483800.0
2013-10-10 10:00:00,27.81,27.83,27.77,27.78,307000.0,23.7117,23.7287,23.6775,23.6861,307000.0
2013-10-10 10:30:00,27.78,27.84,27.75,27.77,324400.0,23.6861,23.7372,23.6605,23.6775,324400.0
2013-10-10 11:00:00,27.77,27.77,27.7,27.75,208400.0,23.6775,23.6775,23.6179,23.6605,208400.0
2013-10-10 11:30:00,27.75,27.85,27.73,27.84,291400.0,23.6605,23.7458,23.6434,23.7372,291400.0
2013-10-10 12:00:00,27.84,27.85,27.81,27.82,146600.0,23.7372,23.7458,23.7117,23.7202,146600.0
2013-10-10 12:30:00,27.82,27.83,27.79,27.8,145400.0,23.7202,23.7287,23.6946,23.7031,145400.0
2013-10-10 13:00:00,27.8,27.8,27.72,27.73,151600.0,23.7031,23.7031,23.6349,23.6434,151600.0
2013-10-10 13:30:00,27.73,27.77,27.72,27.76,165400.0,23.6434,23.6775,23.6349,23.669,165400.0
2013-10-10 14:00:00,27.75,27.77,27.7,27.73,160000.0,23.6605,23.6775,23.6179,23.6434,160000.0
2013-10-10 14:30:00,27.73,27.74,27.71,27.73,186600.0,23.6434,23.652,23.6264,23.6434,186600.0
2013-10-10 15:00:00,27.73,27.83,27.73,27.81,679200.0,23.6434,23.7287,23.6434,23.7117,679200.0
2013-10-10 15:30:00,27.81,27.86,27.78,27.86,867600.0,23.7117,23.7543,23.6861,23.7543,867600.0
2013-10-11 09:30:00,27.8,27.8,27.6,27.69,346000.0,23.7031,23.7031,23.5326,23.6093,346000.0
2013-10-11 10:00:00,27.68,27.77,27.65,27.67,384400.0,23.6008,23.6775,23.5752,23.5923,384400.0
2013-10-11 10:30:00,27.66,27.67,27.54,27.59,357200.0,23.5838,23.5923,23.4814,23.5241,357200.0
2013-10-11 11:00:00,27.59,27.7,27.57,27.67,240000.0,23.5241,23.6179,23.507,23.5923,240000.0
2013-10-11 11:30:00,27.67,27.77,27.66,27.76,222200.0,23.5923,23.6775,23.5838,23.669,222200.0
2013-10-11 12:00:00,27.76,27.8,27.75,27.77,208200.0,23.669,23.7031,23.6605,23.6775,208200.0
2013-10-11 12:30:00,27.77,27.78,27.74,27.75,192200.0,23.6775,23.6861,23.652,23.6605,192200.0
2013-10-11 13:00:00,27.75,27.75,27.66,27.67,225200.0,23.6605,23.6605,23.5838,23.5923,225200.0
2013-10-11 13:30:00,27.67,27.68,27.64,27.68,211800.0,23.5923,23.6008,23.5667,23.6008,211800.0
2013-10-11 14:00:00,27.68,27.72,27.67,27.72,223800.0,23.6008,23.6349,23.5923,23.6349,223800.0
2013-10-11 14:30:00,27.71,27.73,27.69,27.72,248400.0,23.6264,23.6434,23.6093,23.6349,248400.0
2013-10-11 15:00:00,27.72,27.73,27.7,27.72,372400.0,23.6349,23.6434,23.6179,23.6349,372400.0
2013-10-11 15:30:00,27.72,27.8,27.69,27.79,1092800.0,23.6349,23.7031,23.6093,23.6946,1092800.0
2013-10-14 09:30:00,27.63,27.9,27.63,27.88,355200.0,23.5582,23.7884,23.5582,23.7713,355200.0
2013-10-14 10:00:00,27.88,27.9,27.83,27.9,338400.0,23.7713,23.7884,23.7287,23.7884,338400.0
2013-10-14 10:30:00,27.89,27.91,27.83,27.89,185600.0,23.7799,23.7969,23.7287,23.7799,185600.0
2013-10-14 11:00:00,27.88,27.9,27.83,27.87,168400.0,23.7713,23.7884,23.7287,23.7628,168400.0
2013-10-14 11:30:00,27.88,27.96,27.88,27.96,195000.0,23.7713,23.8395,23.7713,23.8395,195000.0
2013-10-14 12:00:00,27.96,27.98,27.93,27.95,169800.0,23.8395,23.8566,23.814,23.831,169800.0
2013-10-14 12:30:00,27.95,28.0,27.95,27.99,195600.0,23.831,23.8737,23.831,23.8651,195600.0
2013-10-14 13:00:00,27.99,28.07,27.96,28.04,166800.0,23.8651,23.9333,23.8395,23.9078,166800.0
2013-10-14 13:30:00,28.04,28.06,28.0,28.02,202800.0,23.9078,23.9248,23.8737,23.8907,202800.0
2013-10-14 14:00:00,28.02,28.1,28.0,28.07,220600.0,23.8907,23.9589,23.8737,23.9333,220600.0
2013-10-14 14:30:00,28.07,28.11,28.04,28.07,311400.0,23.9333,23.9674,23.9078,23.9333,311400.0
2013-10-14 15:00:00,28.06,28.15,28.05,28.08,401200.0,23.9248,24.0015,23.9163,23.9419,401200.0
2013-10-14 15:30:00,28.08,28.11,28.05,28.1,766800.0,23.9419,23.9674,23.9163,23.9589,766800.0
2013-10-15 09:30:00,28.08,28.08,27.72,27.8,502200.0,23.9419,23.9419,23.6349,23.7031,502200.0
2013-10-15 10:00:00,27.8,27.9,27.77,27.89,374600.0,23.7031,23.7884,23.6775,23.7799,374600.0
2013-10-15 10:30:00,27.88,27.92,27.82,27.85,299400.0,23.7713,23.8054,23.7202,23.7458,299400.0
2013-10-15 11:00:00,27.85,27.93,27.81,27.88,437800.0,23.7458,23.814,23.7117,23.7713,437800.0
2013-10-15 11:30:00,27.88,27.89,27.8,27.85,325400.0,23.7713,23.7799,23.7031,23.7458,325400.0
2013-10-15 12:00:00,27.84,27.91,27.83,27.88,226600.0,23.7372,23.7969,23.7287,23.7713,226600.0
2013-10-15 12:30:00,27.88,27.91,27.85,27.88,269000.0,23.7713,23.7969,23.7458,23.7713,269000.0
2013-10-15 13:00:00,27.88,27.9,27.83,27.84,288400.0,23.7713,23.7884,23.7287,23.7372,288400.0
2013-10-15 13:30:00,27.85,27.91,27.84,27.9,118200.0,23.7458,23.7969,23.7372,23.7884,118200.0
2013-10-15 14:00:00,27.9,27.93,27.86,27.87,238000.0,23.7884,23.814,23.7543,23.7628,238000.0
2013-10-15 14:30:00,27.87,27.88,27.79,27.86,372400.0,23.7628,23.7713,23.6946,23.7543,372400.0
2013-10-15 15:00:00,27.86,27.94,27.83,27.9,301000.0,23.7543,23.8225,23.7287,23.7884,301000.0
2013-10-15 15:30:00,27.9,27.9,27.81,27.81,492000.0,23.7884,23.7884,23.7117,23.7117,492000.0
2013-10-16 09:30:00,28.0,28.43,27.96,28.36,604800.0,23.8737,24.2403,23.8395,24.1806,604800.0
2013-10-16 10:00:00,28.36,28.47,28.31,28.46,448600.0,24.1806,24.2744,24.138,24.2659,448600.0
2013-10-16 10:30:00,28.46,28.56,28.42,28.56,536800.0,24.2659,24.3511,24.2318,24.3511,536800.0
2013-10-16 11:00:00,28.55,28.6,28.53,28.54,350800.0,24.3426,24.3852,24.3255,24.3341,350800.0
2013-10-16 11:30:00,28.54,28.64,28.53,28.63,392000.0,24.3341,24.4193,24.3255,24.4108,392000.0
2013-10-16 12:00:00,28.63,28.67,28.61,28.63,366800.0,24.4108,24.4449,24.3938,24.4108,366800.0
2013-10-16 12:30:00,28.63,28.64,28.59,28.6,260200.0,24.4108,24.4193,24.3767,24.3852,260200.0
2013-10-16 13:00:00,28.59,28.65,28.58,28.64,274800.0,24.3767,24.4279,24.3682,24.4193,274800.0
2013-10-16 13:30:00,28.64,28.73,28.63,28.68,342200.0,24.4193,24.4961,24.4108,24.4534,342200.0
2013-10-16 14:00:00,28.69,28.78,28.68,28.73,606400.0,24.462,24.5387,24.4534,24.4961,606400.0
2013-10-16 14:30:00,28.73,28.83,28.73,28.8,453400.0,24.4961,24.5813,24.4961,24.5558,453400.0
2013-10-16 15:00:00,28.8,28.89,28.79,28.89,769200.0,24.5558,24.6325,24.5472,24.6325,769200.0
2013-10-16 15:30:00,28.89,28.89,28.81,28.86,1542800.0,24.6325,24.6325,24.5643,24.6069,1542800.0
2013-10-17 09:30:00,28.74,28.86,28.53,28.56,624200.0,24.5046,24.6069,24.3255,24.3511,624200.0
2013-10-17 10:00:00,28.56,28.6,28.51,28.6,409400.0,24.3511,24.3852,24.3085,24.3852,409400.0
2013-10-17 10:30:00,28.6,28.63,28.59,28.62,372800.0,24.3852,24.4108,24.3767,24.4023,372800.0
2013-10-17 11:00:00,28.62,28.66,28.6,28.62,846200.0,24.4023,24.4364,24.3852,24.4023,846200.0
2013-10-17 11:30:00,28.63,28.63,28.6,28.61,409200.0,24.4108,24.4108,24.3852,24.3938,409200.0
2013-10-17 12:00:00,28.61,28.63,28.56,28.63,486600.0,24.3938,24.4108,24.3511,24.4108,486600.0
2013-10-17 12:30:00,28.63,28.63,28.61,28.62,520000.0,24.4108,24.4108,24.3938,24.4023,520000.0
2013-10-17 13:00:00,28.63,28.64,28.58,28.6,352600.0,24.4108,24.4193,24.3682,24.3852,352600.0
2013-10-17 13:30:00,28.6,28.68,28.6,28.6,379400.0,24.3852,24.4534,24.3852,24.3852,379400.0
2013-10-17 14:00:00,28.6,28.66,28.59,28.63,385800.0,24.3852,24.4364,24.3767,24.4108,385800.0
2013-10-17 14:30:00,28.63,28.66,28.61,28.63,521600.0,24.4108,24.4364,24.3938,24.4108,521600.0
2013-10-17 15:00:00,28.62,28.66,28.59,28.66,451400.0,24.4023,24.4364,24.3767,24.4364,451400.0
2013-10-17 15:30:00,28.66,28.79,28.66,28.77,1527200.0,24.4364,24.5472,24.4364,24.5302,1527200.0
2013-10-18 09:30:00,28.89,28.89,28.7,28.79,948600.0,24.6325,24.6325,24.4705,24.5472,948600.0
2013-10-18 10:00:00,28.79,28.79,28.68,28.68,388600.0,24.5472,24.5472,24.4534,24.4534,388600.0
2013-10-18 10:30:00,28.68,28.68,28.6,28.6,333400.0,24.4534,24.4534,24.3852,24.3852,333400.0
2013-10-18 11:00:00,28.61,28.66,28.58,28.65,225400.0,24.3938,24.4364,24.3682,24.4279,225400.0
2013-10-18 11:30:00,28.65,28.67,28.64,28.65,242400.0,24.4279,24.4449,24.4193,24.4279,242400.0
2013-10-18 12:00:00,28.66,28.75,28.65,28.73,219800.0,24.4364,24.5131,24.4279,24.4961,219800.0
2013-10-18 12:30:00,28.73,28.74,28.7,28.7,195400.0,24.4961,24.5046,24.4705,24.4705,195400.0
2013-10-18 13:00:00,28.7,28.81,28.7,28.8,202600.0,24.4705,24.5643,24.4705,24.5558,202600.0
2013-10-18 13:30:00,28.8,28.89,28.79,28.87,192600.0,24.5558,24.6325,24.5472,24.6154,192600.0
2013-10-18 14:00:00,28.88,28.89,28.82,28.83,155800.0,24.624,24.6325,24.5728,24.5813,155800.0
2013-10-18 14:30:00,28.83,28.86,28.81,28.82,383800.0,24.5813,24.6069,24.5643,24.5728,383800.0
2013-10-18 15:00:00,28.82,28.83,28.8,28.82,339000.0,24.5728,24.5813,24.5558,24.5728,339000.0
2013-10-18 15:30:00,28.82,28.89,28.81,28.88,768000.0,24.5728,24.6325,24.5643,24.624,768000.0
2013-10-21 09:30:00,28.89,28.95,28.66,28.94,443800.0,24.6325,24.6837,24.4364,24.6751,443800.0
2013-10-21 10:00:00,28.93,28.99,28.68,28.68,457400.0,24.6666,24.7178,24.4534,24.4534,457400.0
2013-10-21 10:30:00,28.68,28.71,28.6,28.68,621000.0,24.4534,24.479,24.3852,24.4534,621000.0
2013-10-21 11:00:00,28.69,28.82,28.68,28.82,366000.0,24.462,24.5728,24.4534,24.5728,366000.0
2013-10-21 11:30:00,28.82,28.82,28.7,28.75,336800.0,24.5728,24.5728,24.4705,24.5131,336800.0
2013-10-21 12:00:00,28.75,28.75,28.74,28.75,308000.0,24.5131,24.5131,24.5046,24.5131,308000.0
2013-10-21 12:30:00,28.75,28.76,28.71,28.73,419200.0,24.5131,24.5217,24.479,24.4961,419200.0
2013-10-21 13:00:00,28.73,28.76,28.73,28.75,214800.0,24.4961,24.5217,24.4961,24.5131,214800.0
2013-10-21 13:30:00,28.75,28.75,28.74,28.74,172600.0,24.5131,24.5131,24.5046,24.5046,172600.0
2013-10-21 14:00:00,28.74,28.74,28.68,28.7,286400.0,24.5046,24.5046,24.4534,24.4705,286400.0
2013-10-21 14:30:00,28.71,28.73,28.69,28.72,247200.0,24.479,24.4961,24.462,24.4875,247200.0
2013-10-21 15:00:00,28.73,28.75,28.72,28.75,317800.0,24.4961,24.5131,24.4875,24.5131,317800.0
2013-10-21 15:30:00,28.75,28.83,28.73,28.79,1190600.0,24.5131,24.5813,24.4961,24.5472,1190600.0
2013-10-22 09:30:00,29.16,29.2,28.95,29.14,1196000.0,24.8627,24.8968,24.6837,24.8457,1196000.0
2013-10-22 10:00:00,29.14,29.37,29.13,29.36,725200.0,24.8457,25.0418,24.8371,25.0332,725200.0
2013-10-22 10:30:00,29.36,29.43,29.29,29.34,720400.0,25.0332,25.0929,24.9735,25.0162,720400.0
2013-10-22 11:00:00,29.33,29.38,29.23,29.28,486800.0,25.0077,25.0503,24.9224,24.965,486800.0
2013-10-22 11:30:00,29.27,29.33,29.22,29.33,462400.0,24.9565,25.0077,24.9139,25.0077,462400.0
2013-10-22 12:00:00,29.33,29.33,29.2,29.2,190600.0,25.0077,25.0077,24.8968,24.8968,190600.0
2013-10-22 12:30:00,29.19,29.2,29.14,29.18,341800.0,24.8883,24.8968,24.8457,24.8798,341800.0
2013-10-22 13:00:00,29.18,29.25,29.18,29.22,290600.0,24.8798,24.9394,24.8798,24.9139,290600.0
2013-10-22 13:30:00,29.22,29.28,29.18,29.28,341800.0,24.9139,24.965,24.8798,24.965,341800.0
2013-10-22 14:00:00,29.28,29.35,29.25,29.29,358000.0,24.965,25.0247,24.9394,24.9735,358000.0
2013-10-22 14:30:00,29.29,29.34,29.27,29.32,397400.0,24.9735,25.0162,24.9565,24.9991,397400.0
2013-10-22 15:00:00,29.32,29.41,29.31,29.4,445400.0,24.9991,25.0759,24.9906,25.0673,445400.0
2013-10-22 15:30:00,29.39,29.4,29.29,29.3,749200.0,25.0588,25.0673,24.9735,24.9821,749200.0
2013-10-23 09:30:00,29.2,29.47,29.18,29.36,621400.0,24.8968,25.127,24.8798,25.0332,621400.0
2013-10-23 10:00:00,29.36,29.42,29.34,29.38,302800.0,25.0332,25.0844,25.0162,25.0503,302800.0
2013-10-23 10:30:00,29.38,29.41,29.21,29.3,412400.0,25.0503,25.0759,24.9053,24.9821,412400.0
2013-10-23 11:00:00,29.3,29.42,29.29,29.39,294800.0,24.9821,25.0844,24.9735,25.0588,294800.0
2013-10-23 11:30:00,29.39,29.43,29.35,29.35,271000.0,25.0588,25.0929,25.0247,25.0247,271000.0
2013-10-23 12:00:00,29.35,29.36,29.31,29.32,169400.0,25.0247,25.0332,24.9906,24.9991,169400.0
2013-10-23 12:30:00,29.32,29.34,29.29,29.33,165800.0,24.9991,25.0162,24.9735,25.0077,165800.0
2013-10-23 13:00:00,29.33,29.36,29.3,29.36,171000.0,25.0077,25.0332,24.9821,25.0332,171000.0
2013-10-23 13:30:00,29.36,29.37,29.3,29.34,235000.0,25.0332,25.0418,24.9821,25.0162,235000.0
2013-10-23 14:00:00,29.34,29.35,29.32,29.34,261600.0,25.0162,25.0247,24.9991,25.0162,261600.0
2013-10-23 14:30:00,29.33,29.38,29.32,29.38,363000.0,25.0077,25.0503,24.9991,25.0503,363000.0
2013-10-23 15:00:00,29.37,29.39,29.32,29.33,609400.0,25.0418,25.0588,24.9991,25.0077,609400.0
2013-10-23 15:30:00,29.33,29.38,29.33,29.36,848000.0,25.0077,25.0503,25.0077,25.0332,848000.0
2013-10-24 09:30:00,29.4,29.46,29.33,29.43,434600.0,25.0673,25.1185,25.0077,25.0929,434600.0
2013-10-24 10:00:00,29.45,29.45,29.36,29.38,319400.0,25.11,25.11,25.0332,25.0503,319400.0
2013-10-24 10:30:00,29.38,29.39,29.32,29.35,420800.0,25.0503,25.0588,24.9991,25.0247,420800.0
2013-10-24 11:00:00,29.36,29.37,29.33,29.35,288000.0,25.0332,25.0418,25.0077,25.0247,288000.0
2013-10-24 11:30:00,29.35,29.35,29.3,29.34,199600.0,25.0247,25.0247,24.9821,25.0162,199600.0
2013-10-24 12:00:00,29.34,29.4,29.33,29.39,175400.0,25.0162,25.0673,25.0077,25.0588,175400.0
2013-10-24 12:30:00,29.39,29.47,29.35,29.46,175400.0,25.0588,25.127,25.0247,25.1185,175400.0
2013-10-24 13:00:00,29.46,29.49,29.44,29.45,259000.0,25.1185,25.1441,25.1014,25.11,259000.0
2013-10-24 13:30:00,29.45,29.45,29.4,29.4,223800.0,25.11,25.11,25.0673,25.0673,223800.0
2013-10-24 14:00:00,29.41,29.44,29.38,29.44,205200.0,25.0759,25.1014,25.0503,25.1014,205200.0
2013-10-24 14:30:00,29.44,29.44,29.4,29.43,261000.0,25.1014,25.1014,25.0673,25.0929,261000.0
2013-10-24 15:00:00,29.43,29.43,29.36,29.38,492000.0,25.0929,25.0929,25.0332,25.0503,492000.0
2013-10-24 15:30:00,29.38,29.41,29.32,29.39,798000.0,25.0503,25.0759,24.9991,25.0588,798000.0
2013-10-25 09:30:00,29.43,29.45,29.24,29.36,575800.0,25.0929,25.11,24.9309,25.0332,575800.0
2013-10-25 10:00:00,29.38,29.4,29.35,29.39,401200.0,25.0503,25.0673,25.0247,25.0588,401200.0
2013-10-25 10:30:00,29.39,29.46,29.37,29.41,337400.0,25.0588,25.1185,25.0418,25.0759,337400.0
2013-10-25 11:00:00,29.41,29.43,29.37,29.41,331600.0,25.0759,25.0929,25.0418,25.0759,331600.0
2013-10-25 11:30:00,29.41,29.49,29.41,29.47,226000.0,25.0759,25.1441,25.0759,25.127,226000.0
2013-10-25 12:00:00,29.47,29.5,29.44,29.49,189800.0,25.127,25.1526,25.1014,25.1441,189800.0
2013-10-25 12:30:00,29.49,29.57,29.48,29.54,253200.0,25.1441,25.2123,25.1355,25.1867,253200.0
2013-10-25 13:00:00,29.54,29.54,29.47,29.47,125000.0,25.1867,25.1867,25.127,25.127,125000.0
2013-10-25 13:30:00,29.47,29.5,29.45,29.5,245600.0,25.127,25.1526,25.11,25.1526,245600.0
2013-10-25 14:00:00,29.49,29.54,29.46,29.53,155800.0,25.1441,25.1867,25.1185,25.1782,155800.0
2013-10-25 14:30:00,29.52,29.53,29.46,29.47,182000.0,25.1697,25.1782,25.1185,25.127,182000.0
2013-10-25 15:00:00,29.47,29.47,29.43,29.47,214400.0,25.127,25.127,25.0929,25.127,214400.0
2013-10-25 15:30:00,29.47,29.55,29.46,29.55,486200.0,25.127,25.1952,25.1185,25.1952,486200.0
2013-10-28 09:30:00,29.5,29.61,29.42,29.42,339400.0,25.1526,25.2464,25.0844,25.0844,339400.0
2013-10-28 10:00:00,29.42,29.46,29.38,29.41,411200.0,25.0844,25.1185,25.0503,25.0759,411200.0
2013-10-28 10:30:00,29.41,29.48,29.31,29.34,414200.0,25.0759,25.1355,24.9906,25.0162,414200.0
2013-10-28 11:00:00,29.34,29.46,29.32,29.46,312200.0,25.0162,25.1185,24.9991,25.1185,312200.0
2013-10-28 11:30:00,29.46,29.5,29.43,29.48,321800.0,25.1185,25.1526,25.0929,25.1355,321800.0
2013-10-28 12:00:00,29.48,29.58,29.47,29.58,269800.0,25.1355,25.2208,25.127,25.2208,269800.0
2013-10-28 12:30:00,29.58,29.72,29.56,29.67,469800.0,25.2208,25.3402,25.2038,25.2975,469800.0
2013-10-28 13:00:00,29.67,29.67,29.6,29.65,415400.0,25.2975,25.2975,25.2379,25.2805,415400.0
2013-10-28 13:30:00,29.65,29.65,29.6,29.61,194600.0,25.2805,25.2805,25.2379,25.2464,194600.0
2013-10-28 14:00:00,29.61,29.61,29.59,29.59,338800.0,25.2464,25.2464,25.2293,25.2293,338800.0
2013-10-28 14:30:00,29.59,29.6,29.51,29.52,379200.0,25.2293,25.2379,25.1611,25.1697,379200.0
2013-10-28 15:00:00,29.52,29.53,29.43,29.43,404200.0,25.1697,25.1782,25.0929,25.0929,404200.0
2013-10-28 15:30:00,29.43,29.45,29.36,29.39,1391200.0,25.0929,25.11,25.0332,25.0588,1391200.0
2013-10-29 09:30:00,29.5,29.69,29.5,29.57,397200.0,25.1526,25.3146,25.1526,25.2123,397200.0
2013-10-29 10:00:00,29.57,29.68,29.5,29.68,432600.0,25.2123,25.3061,25.1526,25.3061,432600.0
2013-10-29 10:30:00,29.67,29.75,29.62,29.69,767000.0,25.2975,25.3658,25.2549,25.3146,767000.0
2013-10-29 11:00:00,29.69,29.86,29.66,29.85,649400.0,25.3146,25.4595,25.289,25.451,649400.0
2013-10-29 11:30:00,29.85,29.86,29.8,29.85,306200.0,25.451,25.4595,25.4084,25.451,306200.0
2013-10-29 12:00:00,29.85,29.93,29.84,29.93,452600.0,25.451,25.5192,25.4425,25.5192,452600.0
2013-10-29 12:30:00,29.93,29.99,29.91,29.98,283000.0,25.5192,25.5704,25.5022,25.5619,283000.0
2013-10-29 13:00:00,29.98,29.98,29.88,29.89,458000.0,25.5619,25.5619,25.4766,25.4851,458000.0
2013-10-29 13:30:00,29.89,29.94,29.89,29.92,325000.0,25.4851,25.5278,25.4851,25.5107,325000.0
2013-10-29 14:00:00,29.93,29.97,29.89,29.96,326200.0,25.5192,25.5533,25.4851,25.5448,326200.0
2013-10-29 14:30:00,29.96,29.97,29.92,29.96,250200.0,25.5448,25.5533,25.5107,25.5448,250200.0
2013-10-29 15:00:00,29.96,29.96,29.92,29.96,549200.0,25.5448,25.5448,25.5107,25.5448,549200.0
2013-10-29 15:30:00,29.96,30.03,29.93,30.03,1425400.0,25.5448,25.6045,25.5192,25.6045,1425400.0
2013-10-30 09:30:00,30.05,30.18,30.03,30.13,362400.0,25.6215,25.7324,25.6045,25.6898,362400.0
2013-10-30 10:00:00,30.13,30.23,30.11,30.19,314800.0,25.6898,25.775,25.6727,25.7409,314800.0
2013-10-30 10:30:00,30.19,30.24,30.14,30.21,321800.0,25.7409,25.7835,25.6983,25.758,321800.0
2013-10-30 11:00:00,30.22,30.25,30.21,30.21,301800.0,25.7665,25.7921,25.758,25.758,301800.0
2013-10-30 11:30:00,30.21,30.25,30.11,30.15,295200.0,25.758,25.7921,25.6727,25.7068,295200.0
2013-10-30 12:00:00,30.15,30.18,30.14,30.16,270400.0,25.7068,25.7324,25.6983,25.7153,270400.0
2013-10-30 12:30:00,30.16,30.3,30.16,30.23,341200.0,25.7153,25.8347,25.7153,25.775,341200.0
2013-10-30 13:00:00,30.23,30.5,30.23,30.27,1021200.0,25.775,26.0052,25.775,25.8091,1021200.0
2013-10-30 13:30:00,30.26,30.26,30.18,30.22,341400.0,25.8006,25.8006,25.7324,25.7665,341400.0
2013-10-30 14:00:00,30.23,30.33,30.06,30.11,1080200.0,25.775,25.8603,25.6301,25.6727,1080200.0
2013-10-30 14:30:00,30.11,30.23,30.09,30.14,1026000.0,25.6727,25.775,25.6556,25.6983,1026000.0
2013-10-30 15:00:00,30.14,30.16,30.1,30.16,533800.0,25.6983,25.7153,25.6642,25.7153,533800.0
2013-10-30 15:30:00,30.16,30.21,30.11,30.14,1075600.0,25.7153,25.758,25.6727,25.6983,1075600.0
2013-10-31 09:30:00,30.07,30.19,29.92,30.18,950400.0,25.6386,25.7409,25.5107,25.7324,950400.0
2013-10-31 10:00:00,30.18,30.25,30.14,30.14,805000.0,25.7324,25.7921,25.6983,25.6983,805000.0
2013-10-31 10:30:00,30.14,30.25,30.04,30.25,525200.0,25.6983,25.7921,25.613,25.7921,525200.0
2013-10-31 11:00:00,30.25,30.34,30.25,30.33,357000.0,25.7921,25.8688,25.7921,25.8603,357000.0
2013-10-31 11:30:00,30.33,30.35,30.32,30.33,510600.0,25.8603,25.8773,25.8518,25.8603,510600.0
2013-10-31 12:00:00,30.33,30.35,30.32,30.33,457400.0,25.8603,25.8773,25.8518,25.8603,457400.0
2013-10-31 12:30:00,30.33,30.36,30.32,30.34,164200.0,25.8603,25.8859,25.8518,25.8688,164200.0
2013-10-31 13:00:00,30.34,30.36,30.32,30.36,210200.0,25.8688,25.8859,25.8518,25.8859,210200.0
2013-10-31 13:30:00,30.36,30.4,30.34,30.36,306600.0,25.8859,25.92,25.8688,25.8859,306600.0
2013-10-31 14:00:00,30.36,30.43,30.34,30.42,458000.0,25.8859,25.9455,25.8688,25.937,458000.0
2013-10-31 14:30:00,30.42,30.43,30.28,30.33,605400.0,25.937,25.9455,25.8176,25.8603,605400.0
2013-10-31 15:00:00,30.33,30.37,30.31,30.36,517200.0,25.8603,25.8944,25.8432,25.8859,517200.0
2013-10-31 15:30:00,30.36,30.46,30.36,30.4,1963000.0,25.8859,25.9711,25.8859,25.92,1963000.0
2013-11-01 09:30:00,30.48,30.65,30.32,30.35,402800.0,25.9882,26.1331,25.8518,25.8773,402800.0
2013-11-01 10:00:00,30.35,30.41,30.25,30.38,520000.0,25.8773,25.9285,25.7921,25.9029,520000.0
2013-11-01 10:30:00,30.37,30.43,30.37,30.38,317800.0,25.8944,25.9455,25.8944,25.9029,317800.0
2013-11-01 11:00:00,30.38,30.4,30.37,30.39,421200.0,25.9029,25.92,25.8944,25.9114,421200.0
2013-11-01 11:30:00,30.39,30.39,30.34,30.34,432400.0,25.9114,25.9114,25.8688,25.8688,432400.0
2013-11-01 12:00:00,30.33,30.38,30.28,30.38,438600.0,25.8603,25.9029,25.8176,25.9029,438600.0
2013-11-01 12:30:00,30.38,30.4,30.36,30.39,214000.0,25.9029,25.92,25.8859,25.9114,214000.0
2013-11-01 13:00:00,30.39,30.39,30.35,30.38,230600.0,25.9114,25.9114,25.8773,25.9029,230600.0
2013-11-01 13:30:00,30.38,30.43,30.38,30.39,279200.0,25.9029,25.9455,25.9029,25.9114,279200.0
2013-11-01 14:00:00,30.39,30.4,30.36,30.37,270200.0,25.9114,25.92,25.8859,25.8944,270200.0
2013-11-01 14:30:00,30.38,30.38,30.35,30.36,384600.0,25.9029,25.9029,25.8773,25.8859,384600.0
2013-11-01 15:00:00,30.36,30.38,30.32,30.38,483200.0,25.8859,25.9029,25.8518,25.9029,483200.0
2013-11-01 15:30:00,30.38,30.48,30.37,30.44,911400.0,25.9029,25.9882,25.8944,25.9541,911400.0
2013-11-04 09:30:00,30.43,30.45,30.24,30.28,392600.0,25.9455,25.9626,25.7835,25.8176,392600.0
2013-11-04 10:00:00,30.29,30.39,30.27,30.38,352600.0,25.8262,25.9114,25.8091,25.9029,352600.0
2013-11-04 10:30:00,30.38,30.45,30.36,30.38,318200.0,25.9029,25.9626,25.8859,25.9029,318200.0
2013-11-04 11:00:00,30.38,30.4,30.28,30.3,279200.0,25.9029,25.92,25.8176,25.8347,279200.0
2013-11-04 11:30:00,30.3,30.32,30.29,30.32,297200.0,25.8347,25.8518,25.8262,25.8518,297200.0
2013-11-04 12:00:00,30.32,30.34,30.31,30.34,117000.0,25.8518,25.8688,25.8432,25.8688,117000.0
2013-11-04 12:30:00,30.34,30.36,30.32,30.36,145800.0,25.8688,25.8859,25.8518,25.8859,145800.0
2013-11-04 13:00:00,30.36,30.41,30.35,30.4,176400.0,25.8859,25.9285,25.8773,25.92,176400.0
2013-11-04 13:30:00,30.4,30.42,30.36,30.4,172000.0,25.92,25.937,25.8859,25.92,172000.0
2013-11-04 14:00:00,30.4,30.45,30.39,30.4,206000.0,25.92,25.9626,25.9114,25.92,206000.0
2013-11-04 14:30:00,30.39,30.41,30.38,30.38,256800.0,25.9114,25.9285,25.9029,25.9029,256800.0
2013-11-04 15:00:00,30.38,30.4,30.38,30.39,254400.0,25.9029,25.92,25.9029,25.9114,254400.0
2013-11-04 15:30:00,30.39,30.43,30.38,30.42,559600.0,25.9114,25.9455,25.9029,25.937,559600.0
2013-11-05 09:30:00,30.3,30.34,30.22,30.31,511000.0,25.8347,25.8688,25.7665,25.8432,511000.0
2013-11-05 10:00:00,30.31,30.42,30.25,30.42,279400.0,25.8432,25.937,25.7921,25.937,279400.0
2013-11-05 10:30:00,30.42,30.5,30.42,30.47,260400.0,25.937,26.0052,25.937,25.9796,260400.0
2013-11-05 11:00:00,30.48,30.54,30.48,30.53,263000.0,25.9882,26.0393,25.9882,26.0308,263000.0
2013-11-05 11:30:00,30.53,30.59,30.53,30.57,289200.0,26.0308,26.082,26.0308,26.0649,289200.0
2013-11-05 12:00:00,30.57,30.71,30.57,30.7,360400.0,26.0649,26.1843,26.0649,26.1758,360400.0
2013-11-05 12:30:00,30.7,30.7,30.61,30.63,195400.0,26.1758,26.1758,26.099,26.1161,195400.0
2013-11-05 13:00:00,30.63,30.67,30.63,30.65,147200.0,26.1161,26.1502,26.1161,26.1331,147200.0
2013-11-05 13:30:00,30.65,30.66,30.61,30.61,289000.0,26.1331,26.1416,26.099,26.099,289000.0
2013-11-05 14:00:00,30.61,30.64,30.59,30.63,344200.0,26.099,26.1246,26.082,26.1161,344200.0
2013-11-05 14:30:00,30.63,30.67,30.63,30.66,366800.0,26.1161,26.1502,26.1161,26.1416,366800.0
2013-11-05 15:00:00,30.66,30.66,30.61,30.62,423800.0,26.1416,26.1416,26.099,26.1075,423800.0
2013-11-05 15:30:00,30.63,30.66,30.61,30.66,1126000.0,26.1161,26.1416,26.099,26.1416,1126000.0
2013-11-06 09:30:00,30.77,30.79,30.52,30.78,345600.0,26.2354,26.2525,26.0223,26.244,345600.0
2013-11-06 10:00:00,30.79,30.83,30.74,30.81,461400.0,26.2525,26.2866,26.2099,26.2695,461400.0
2013-11-06 10:30:00,30.81,30.89,30.8,30.85,946200.0,26.2695,26.3378,26.261,26.3036,946200.0
2013-11-06 11:00:00,30.85,30.92,30.81,30.91,650000.0,26.3036,26.3633,26.2695,26.3548,650000.0
2013-11-06 11:30:00,30.91,30.92,30.83,30.86,717600.0,26.3548,26.3633,26.2866,26.3122,717600.0
2013-11-06 12:00:00,30.86,30.89,30.83,30.83,225200.0,26.3122,26.3378,26.2866,26.2866,225200.0
2013-11-06 12:30:00,30.83,30.97,30.83,30.93,297200.0,26.2866,26.406,26.2866,26.3719,297200.0
2013-11-06 13:00:00,30.93,30.97,30.89,30.95,179200.0,26.3719,26.406,26.3378,26.3889,179200.0
2013-11-06 13:30:00,30.95,30.96,30.9,30.95,197400.0,26.3889,26.3974,26.3463,26.3889,197400.0
2013-11-06 14:00:00,30.95,30.96,30.86,30.91,210400.0,26.3889,26.3974,26.3122,26.3548,210400.0
2013-11-06 14:30:00,30.9,30.91,30.83,30.83,267400.0,26.3463,26.3548,26.2866,26.2866,267400.0
2013-11-06 15:00:00,30.83,30.88,30.81,30.83,262200.0,26.2866,26.3292,26.2695,26.2866,262200.0
2013-11-06 15:30:00,30.83,30.88,30.81,30.87,590400.0,26.2866,26.3292,26.2695,26.3207,590400.0
2013-11-07 09:30:00,30.93,31.12,30.9,31.0,592000.0,26.3719,26.5339,26.3463,26.4315,592000.0
2013-11-07 10:00:00,31.0,31.04,30.83,30.85,405000.0,26.4315,26.4656,26.2866,26.3036,405000.0
2013-11-07 10:30:00,30.86,30.86,30.7,30.71,297400.0,26.3122,26.3122,26.1758,26.1843,297400.0
2013-11-07 11:00:00,30.71,30.74,30.53,30.63,554800.0,26.1843,26.2099,26.0308,26.1161,554800.0
2013-11-07 11:30:00,30.63,30.71,30.59,30.6,292800.0,26.1161,26.1843,26.082,26.0905,292800.0
2013-11-07 12:00:00,30.6,30.64,30.56,30.56,234200.0,26.0905,26.1246,26.0564,26.0564,234200.0
2013-11-07 12:30:00,30.56,30.57,30.47,30.48,394600.0,26.0564,26.0649,25.9796,25.9882,394600.0
2013-11-07 13:00:00,30.48,30.5,30.33,30.34,432200.0,25.9882,26.0052,25.8603,25.8688,432200.0
2013-11-07 13:30:00,30.34,30.4,30.31,30.33,463400.0,25.8688,25.92,25.8432,25.8603,463400.0
2013-11-07 14:00:00,30.33,30.33,30.24,30.27,474800.0,25.8603,25.8603,25.7835,25.8091,474800.0
2013-11-07 14:30:00,30.27,30.34,30.24,30.3,652200.0,25.8091,25.8688,25.7835,25.8347,652200.0
2013-11-07 15:00:00,30.3,30.31,30.19,30.2,642800.0,25.8347,25.8432,25.7409,25.7494,642800.0
2013-11-07 15:30:00,30.2,30.32,30.18,30.31,1799800.0,25.7494,25.8518,25.7324,25.8432,1799800.0
2013-11-08 09:30:00,30.34,30.59,30.34,30.47,612400.0,25.8688,26.082,25.8688,25.9796,612400.0
2013-11-08 10:00:00,30.47,30.6,30.45,30.6,389000.0,25.9796,26.0905,25.9626,26.0905,389000.0
2013-11-08 10:30:00,30.6,30.68,30.57,30.61,335600.0,26.0905,26.1587,26.0649,26.099,335600.0
2013-11-08 11:00:00,30.61,30.64,30.6,30.61,261800.0,26.099,26.1246,26.0905,26.099,261800.0
2013-11-08 11:30:00,30.61,30.66,30.58,30.6,276400.0,26.099,26.1416,26.0734,26.0905,276400.0
2013-11-08 12:00:00,30.6,30.75,30.6,30.74,194200.0,26.0905,26.2184,26.0905,26.2099,194200.0
2013-11-08 12:30:00,30.74,30.77,30.72,30.74,180800.0,26.2099,26.2354,26.1928,26.2099,180800.0
2013-11-08 13:00:00,30.73,30.79,30.71,30.79,158600.0,26.2013,26.2525,26.1843,26.2525,158600.0
2013-11-08 13:30:00,30.8,30.85,30.75,30.77,188200.0,26.261,26.3036,26.2184,26.2354,188200.0
2013-11-08 14:00:00,30.77,30.8,30.75,30.78,252400.0,26.2354,26.261,26.2184,26.244,252400.0
2013-11-08 14:30:00,30.78,30.8,30.75,30.75,188800.0,26.244,26.261,26.2184,26.2184,188800.0
2013-11-08 15:00:00,30.75,30.75,30.68,30.71,263800.0,26.2184,26.2184,26.1587,26.1843,263800.0
2013-11-08 15:30:00,30.71,30.86,30.7,30.86,680200.0,26.1843,26.3122,26.1758,26.3122,680200.0
2013-11-11 09:30:00,30.86,31.02,30.69,30.93,552200.0,26.3122,26.4486,26.1672,26.3719,552200.0
2013-11-11 10:00:00,30.93,30.97,30.86,30.87,503400.0,26.3719,26.406,26.3122,26.3207,503400.0
2013-11-11 10:30:00,30.87,30.88,30.77,30.84,419000.0,26.3207,26.3292,26.2354,26.2951,419000.0
2013-11-11 11:00:00,30.84,30.85,30.77,30.84,607400.0,26.2951,26.3036,26.2354,26.2951,607400.0
2013-11-11 11:30:00,30.84,30.88,30.83,30.83,151400.0,26.2951,26.3292,26.2866,26.2866,151400.0
2013-11-11 12:00:00,30.83,30.9,30.81,30.86,167200.0,26.2866,26.3463,26.2695,26.3122,167200.0
2013-11-11 12:30:00,30.86,30.88,30.83,30.83,164600.0,26.3122,26.3292,26.2866,26.2866,164600.0
2013-11-11 13:00:00,30.84,30.84,30.8,30.83,185000.0,26.2951,26.2951,26.261,26.2866,185000.0
2013-11-11 13:30:00,30.83,30.86,30.81,30.83,140600.0,26.2866,26.3122,26.2695,26.2866,140600.0
2013-11-11 14:00:00,30.83,30.83,30.77,30.8,268000.0,26.2866,26.2866,26.2354,26.261,268000.0
2013-11-11 14:30:00,30.8,30.83,30.77,30.83,522200.0,26.261,26.2866,26.2354,26.2866,522200.0
2013-11-11 15:00:00,30.83,30.87,30.82,30.84,371400.0,26.2866,26.3207,26.2781,26.2951,371400.0
2013-11-11 15:30:00,30.84,30.89,30.8,30.84,870200.0,26.2951,26.3378,26.261,26.2951,870200.0
2013-11-12 09:30:00,30.73,30.88,30.68,30.76,327800.0,26.263,26.3912,26.2203,26.2886,327800.0
2013-11-12 10:00:00,30.77,30.8,30.68,30.74,560000.0,26.2972,26.3228,26.2203,26.2715,560000.0
2013-11-12 10:30:00,30.74,30.75,30.67,30.7,404600.0,26.2715,26.2801,26.2117,26.2373,404600.0
2013-11-12 11:00:00,30.7,30.76,30.68,30.75,358800.0,26.2373,26.2886,26.2203,26.2801,358800.0
2013-11-12 11:30:00,30.75,30.83,30.7,30.7,271800.0,26.2801,26.3485,26.2373,26.2373,271800.0
2013-11-12 12:00:00,30.71,30.77,30.65,30.71,135800.0,26.2459,26.2972,26.1946,26.2459,135800.0
2013-11-12 12:30:00,30.71,30.75,30.68,30.71,117800.0,26.2459,26.2801,26.2203,26.2459,117800.0
2013-11-12 13:00:00,30.71,30.76,30.7,30.72,140400.0,26.2459,26.2886,26.2373,26.2544,140400.0
2013-11-12 13:30:00,30.72,30.73,30.65,30.66,165200.0,26.2544,26.263,26.1946,26.2032,165200.0
2013-11-12 14:00:00,30.67,30.74,30.66,30.68,221600.0,26.2117,26.2715,26.2032,26.2203,221600.0
2013-11-12 14:30:00,30.68,30.82,30.68,30.8,337200.0,26.2203,26.3399,26.2203,26.3228,337200.0
2013-11-12 15:00:00,30.8,30.84,30.78,30.78,319400.0,26.3228,26.357,26.3057,26.3057,319400.0
2013-11-12 15:30:00,30.78,30.83,30.78,30.81,636800.0,26.3057,26.3485,26.3057,26.3314,636800.0
2013-11-13 09:30:00,30.79,31.21,30.75,30.98,742400.0,26.3143,26.6732,26.2801,26.4766,742400.0
2013-11-13 10:00:00,30.98,31.0,30.83,30.93,649600.0,26.4766,26.4937,26.3485,26.4339,649600.0
2013-11-13 10:30:00,30.93,30.98,30.86,30.96,356000.0,26.4339,26.4766,26.3741,26.4596,356000.0
2013-11-13 11:00:00,30.96,30.99,30.9,30.93,236600.0,26.4596,26.4852,26.4083,26.4339,236600.0
2013-11-13 11:30:00,30.95,30.99,30.92,30.98,198400.0,26.451,26.4852,26.4254,26.4766,198400.0
2013-11-13 12:00:00,30.97,31.05,30.95,31.04,185200.0,26.4681,26.5365,26.451,26.5279,185200.0
2013-11-13 12:30:00,31.05,31.12,31.04,31.09,176400.0,26.5365,26.5963,26.5279,26.5707,176400.0
2013-11-13 13:00:00,31.09,31.17,31.08,31.17,163400.0,26.5707,26.639,26.5621,26.639,163400.0
2013-11-13 13:30:00,31.17,31.19,31.14,31.15,205600.0,26.639,26.6561,26.6134,26.6219,205600.0
2013-11-13 14:00:00,31.15,31.21,31.15,31.21,310600.0,26.6219,26.6732,26.6219,26.6732,310600.0
2013-11-13 14:30:00,31.21,31.23,31.2,31.21,500400.0,26.6732,26.6903,26.6647,26.6732,500400.0
2013-11-13 15:00:00,31.21,31.36,31.21,31.35,682800.0,26.6732,26.8014,26.6732,26.7929,682800.0
2013-11-13 15:30:00,31.35,31.38,31.3,31.36,941400.0,26.7929,26.8185,26.7501,26.8014,941400.0
2013-11-14 09:30:00,31.43,31.46,31.17,31.19,563200.0,26.8612,26.8869,26.639,26.6561,563200.0
2013-11-14 10:00:00,31.2,31.41,31.19,31.35,581800.0,26.6647,26.8441,26.6561,26.7929,581800.0
2013-11-14 10:30:00,31.35,31.5,31.34,31.44,303200.0,26.7929,26.9211,26.7843,26.8698,303200.0
2013-11-14 11:00:00,31.44,31.54,31.43,31.51,433800.0,26.8698,26.9552,26.8612,26.9296,433800.0
2013-11-14 11:30:00,31.51,31.52,31.41,31.42,192800.0,26.9296,26.9382,26.8441,26.8527,192800.0
2013-11-14 12:00:00,31.43,31.45,31.39,31.39,185200.0,26.8612,26.8783,26.827,26.827,185200.0
2013-11-14 12:30:00,31.4,31.45,31.39,31.4,87400.0,26.8356,26.8783,26.827,26.8356,87400.0
2013-11-14 13:00:00,31.4,31.42,31.36,31.39,190600.0,26.8356,26.8527,26.8014,26.827,190600.0
2013-11-14 13:30:00,31.39,31.45,31.39,31.45,105800.0,26.827,26.8783,26.827,26.8783,105800.0
2013-11-14 14:00:00,31.46,31.5,31.43,31.48,157000.0,26.8869,26.9211,26.8612,26.904,157000.0
2013-11-14 14:30:00,31.48,31.5,31.46,31.49,297200.0,26.904,26.9211,26.8869,26.9125,297200.0
2013-11-14 15:00:00,31.49,31.53,31.47,31.52,209800.0,26.9125,26.9467,26.8954,26.9382,209800.0
2013-11-14 15:30:00,31.52,31.55,31.5,31.51,540600.0,26.9382,26.9638,26.9211,26.9296,540600.0
2013-11-15 09:30:00,31.46,31.61,31.36,31.6,993600.0,26.8869,27.0151,26.8014,27.0065,993600.0
2013-11-15 10:00:00,31.59,31.73,31.58,31.64,585000.0,26.998,27.1176,26.9894,27.0407,585000.0
2013-11-15 10:30:00,31.63,31.71,31.61,31.7,314000.0,27.0322,27.1005,27.0151,27.092,314000.0
2013-11-15 11:00:00,31.69,31.75,31.69,31.71,280000.0,27.0834,27.1347,27.0834,27.1005,280000.0
2013-11-15 11:30:00,31.71,31.73,31.58,31.58,301400.0,27.1005,27.1176,26.9894,26.9894,301400.0
2013-11-15 12:00:00,31.59,31.63,31.54,31.62,328200.0,26.998,27.0322,26.9552,27.0236,328200.0
2013-11-15 12:30:00,31.63,31.64,31.54,31.55,197200.0,27.0322,27.0407,26.9552,26.9638,197200.0
2013-11-15 13:00:00,31.54,31.6,31.54,31.6,147400.0,26.9552,27.0065,26.9552,27.0065,147400.0
2013-11-15 13:30:00,31.6,31.6,31.56,31.59,148000.0,27.0065,27.0065,26.9723,26.998,148000.0
2013-11-15 14:00:00,31.59,31.64,31.59,31.63,168000.0,26.998,27.0407,26.998,27.0322,168000.0
2013-11-15 14:30:00,31.62,31.64,31.6,31.61,242200.0,27.0236,27.0407,27.0065,27.0151,242200.0
2013-11-15 15:00:00,31.61,31.71,31.61,31.68,307200.0,27.0151,27.1005,27.0151,27.0749,307200.0
2013-11-15 15:30:00,31.68,31.77,31.68,31.76,512200.0,27.0749,27.1518,27.0749,27.1433,512200.0
2013-11-18 09:30:00,31.89,31.89,31.47,31.53,725200.0,27.2544,27.2544,26.8954,26.9467,725200.0
2013-11-18 10:00:00,31.53,31.6,31.5,31.54,610200.0,26.9467,27.0065,26.9211,26.9552,610200.0
2013-11-18 10:30:00,31.54,31.54,31.42,31.48,543000.0,26.9552,26.9552,26.8527,26.904,543000.0
2013-11-18 11:00:00,31.48,31.55,31.4,31.43,543600.0,26.904,26.9638,26.8356,26.8612,543600.0
2013-11-18 11:30:00,31.44,31.47,31.41,31.42,487400.0,26.8698,26.8954,26.8441,26.8527,487400.0
2013-11-18 12:00:00,31.42,31.43,31.28,31.29,594000.0,26.8527,26.8612,26.733,26.7416,594000.0
2013-11-18 12:30:00,31.29,31.36,31.19,31.2,517000.0,26.7416,26.8014,26.6561,26.6647,517000.0
2013-11-18 13:00:00,31.2,31.34,31.19,31.33,523200.0,26.6647,26.7843,26.6561,26.7758,523200.0
2013-11-18 13:30:00,31.33,31.33,31.25,31.27,380600.0,26.7758,26.7758,26.7074,26.7245,380600.0
2013-11-18 14:00:00,31.27,31.3,31.24,31.29,430000.0,26.7245,26.7501,26.6989,26.7416,430000.0
2013-11-18 14:30:00,31.29,31.29,31.23,31.24,395400.0,26.7416,26.7416,26.6903,26.6989,395400.0
2013-11-18 15:00:00,31.24,31.24,31.13,31.15,825400.0,26.6989,26.6989,26.6048,26.6219,825400.0
2013-11-18 15:30:00,31.15,31.25,31.11,31.25,1873200.0,26.6219,26.7074,26.5878,26.7074,1873200.0
2013-11-19 09:30:00,31.29,31.68,31.27,31.68,765200.0,26.7416,27.0749,26.7245,27.0749,765200.0
2013-11-19 10:00:00,31.68,31.97,31.61,31.83,1011000.0,27.0749,27.3227,27.0151,27.2031,1011000.0
2013-11-19 10:30:00,31.83,31.86,31.7,31.71,525200.0,27.2031,27.2287,27.092,27.1005,525200.0
2013-11-19 11:00:00,31.7,31.75,31.36,31.56,778400.0,27.092,27.1347,26.8014,26.9723,778400.0
2013-11-19 11:30:00,31.56,31.63,31.52,31.55,351000.0,26.9723,27.0322,26.9382,26.9638,351000.0
2013-11-19 12:00:00,31.55,31.56,31.5,31.52,415800.0,26.9638,26.9723,26.9211,26.9382,415800.0
2013-11-19 12:30:00,31.52,31.65,31.47,31.53,610200.0,26.9382,27.0493,26.8954,26.9467,610200.0
2013-11-19 13:00:00,31.53,31.61,31.51,31.55,265800.0,26.9467,27.0151,26.9296,26.9638,265800.0
2013-11-19 13:30:00,31.55,31.6,31.53,31.54,310800.0,26.9638,27.0065,26.9467,26.9552,310800.0
2013-11-19 14:00:00,31.54,31.61,31.53,31.53,254200.0,26.9552,27.0151,26.9467,26.9467,254200.0
2013-11-19 14:30:00,31.53,31.64,31.53,31.59,312000.0,26.9467,27.0407,26.9467,26.998,312000.0
2013-11-19 15:00:00,31.58,31.68,31.56,31.62,354200.0,26.9894,27.0749,26.9723,27.0236,354200.0
2013-11-19 15:30:00,31.61,31.63,31.5,31.57,996000.0,27.0151,27.0322,26.9211,26.9809,996000.0
2013-11-20 09:30:00,31.56,31.71,31.53,31.68,575200.0,26.9723,27.1005,26.9467,27.0749,575200.0
2013-11-20 10:00:00,31.67,31.75,31.59,31.73,549400.0,27.0663,27.1347,26.998,27.1176,549400.0
2013-11-20 10:30:00,31.73,31.74,31.57,31.7,910600.0,27.1176,27.1262,26.9809,27.092,910600.0
2013-11-20 11:00:00,31.7,31.8,31.67,31.79,402400.0,27.092,27.1774,27.0663,27.1689,402400.0
2013-11-20 11:30:00,31.79,31.82,31.7,31.71,266000.0,27.1689,27.1945,27.092,27.1005,266000.0
2013-11-20 12:00:00,31.71,31.79,31.64,31.68,748400.0,27.1005,27.1689,27.0407,27.0749,748400.0
2013-11-20 12:30:00,31.68,31.75,31.67,31.72,515800.0,27.0749,27.1347,27.0663,27.1091,515800.0
2013-11-20 13:00:00,31.72,31.74,31.69,31.71,195000.0,27.1091,27.1262,27.0834,27.1005,195000.0
2013-11-20 13:30:00,31.71,31.77,31.71,31.73,256000.0,27.1005,27.1518,27.1005,27.1176,256000.0
2013-11-20 14:00:00,31.73,31.73,31.57,31.64,444200.0,27.1176,27.1176,26.9809,27.0407,444200.0
2013-11-20 14:30:00,31.64,31.65,31.52,31.55,244600.0,27.0407,27.0493,26.9382,26.9638,244600.0
2013-11-20 15:00:00,31.55,31.67,31.5,31.65,604800.0,26.9638,27.0663,26.9211,27.0493,604800.0
2013-11-20 15:30:00,31.65,31.68,31.57,31.64,1216800.0,27.0493,27.0749,26.9809,27.0407,1216800.0
2013-11-21 09:30:00,31.63,31.81,31.59,31.74,888600.0,27.0322,27.186,26.998,27.1262,888600.0
2013-11-21 10:00:00,31.75,31.88,31.7,31.88,459400.0,27.1347,27.2458,27.092,27.2458,459400.0
2013-11-21 10:30:00,31.88,31.96,31.88,31.91,384200.0,27.2458,27.3142,27.2458,27.2715,384200.0
2013-11-21 11:00:00,31.91,31.99,31.88,31.93,953600.0,27.2715,27.3398,27.2458,27.2886,953600.0
2013-11-21 11:30:00,31.94,31.96,31.86,31.86,372400.0,27.2971,27.3142,27.2287,27.2287,372400.0
2013-11-21 12:00:00,31.86,31.89,31.82,31.89,160600.0,27.2287,27.2544,27.1945,27.2544,160600.0
2013-11-21 12:30:00,31.89,31.9,31.86,31.86,162200.0,27.2544,27.2629,27.2287,27.2287,162200.0
2013-11-21 13:00:00,31.86,31.93,31.86,31.92,155600.0,27.2287,27.2886,27.2287,27.28,155600.0
2013-11-21 13:30:00,31.92,32.02,31.91,32.02,369600.0,27.28,27.3655,27.2715,27.3655,369600.0
2013-11-21 14:00:00,32.02,32.05,31.96,31.97,377000.0,27.3655,27.3911,27.3142,27.3227,377000.0
2013-11-21 14:30:00,31.96,31.99,31.92,31.99,290600.0,27.3142,27.3398,27.28,27.3398,290600.0
2013-11-21 15:00:00,31.99,32.01,31.96,32.0,413200.0,27.3398,27.3569,27.3142,27.3484,413200.0
2013-11-21 15:30:00,32.0,32.02,31.97,32.0,921000.0,27.3484,27.3655,27.3227,27.3484,921000.0
2013-11-22 09:30:00,31.64,31.72,31.36,31.55,1761600.0,27.0407,27.1091,26.8014,26.9638,1761600.0
2013-11-22 10:00:00,31.55,31.6,31.43,31.45,832400.0,26.9638,27.0065,26.8612,26.8783,832400.0
2013-11-22 10:30:00,31.46,31.55,31.44,31.54,908400.0,26.8869,26.9638,26.8698,26.9552,908400.0
2013-11-22 11:00:00,31.54,31.55,31.48,31.52,856000.0,26.9552,26.9638,26.904,26.9382,856000.0
2013-11-22 11:30:00,31.52,31.59,31.5,31.51,1066800.0,26.9382,26.998,26.9211,26.9296,1066800.0
2013-11-22 12:00:00,31.52,31.52,31.47,31.47,603000.0,26.9382,26.9382,26.8954,26.8954,603000.0
2013-11-22 12:30:00,31.47,31.48,31.34,31.42,660800.0,26.8954,26.904,26.7843,26.8527,660800.0
2013-11-22 13:00:00,31.42,31.45,31.36,31.39,402600.0,26.8527,26.8783,26.8014,26.827,402600.0
2013-11-22 13:30:00,31.39,31.4,31.35,31.38,344800.0,26.827,26.8356,26.7929,26.8185,344800.0
2013-11-22 14:00:00,31.38,31.45,31.36,31.45,456400.0,26.8185,26.8783,26.8014,26.8783,456400.0
2013-11-22 14:30:00,31.45,31.54,31.45,31.51,310600.0,26.8783,26.9552,26.8783,26.9296,310600.0
2013-11-22 15:00:00,31.51,31.58,31.51,31.56,461200.0,26.9296,26.9894,26.9296,26.9723,461200.0
2013-11-22 15:30:00,31.56,31.57,31.5,31.52,1157600.0,26.9723,26.9809,26.9211,26.9382,1157600.0
2013-11-25 09:30:00,31.79,32.0,31.77,31.88,681200.0,27.1689,27.3484,27.1518,27.2458,681200.0
2013-11-25 10:00:00,31.88,31.89,31.72,31.79,500000.0,27.2458,27.2544,27.1091,27.1689,500000.0
2013-11-25 10:30:00,31.79,31.83,31.73,31.73,313400.0,27.1689,27.2031,27.1176,27.1176,313400.0
2013-11-25 11:00:00,31.74,31.77,31.68,31.71,447000.0,27.1262,27.1518,27.0749,27.1005,447000.0
2013-11-25 11:30:00,31.71,31.82,31.71,31.77,249400.0,27.1005,27.1945,27.1005,27.1518,249400.0
2013-11-25 12:00:00,31.77,31.78,31.71,31.73,304400.0,27.1518,27.1604,27.1005,27.1176,304400.0
2013-11-25 12:30:00,31.73,31.74,31.63,31.65,173000.0,27.1176,27.1262,27.0322,27.0493,173000.0
2013-11-25 13:00:00,31.65,31.65,31.54,31.62,369800.0,27.0493,27.0493,26.9552,27.0236,369800.0
2013-11-25 13:30:00,31.63,31.67,31.53,31.6,429600.0,27.0322,27.0663,26.9467,27.0065,429600.0
2013-11-25 14:00:00,31.6,31.62,31.57,31.57,304400.0,27.0065,27.0236,26.9809,26.9809,304400.0
2013-11-25 14:30:00,31.57,31.58,31.54,31.54,281200.0,26.9809,26.9894,26.9552,26.9552,281200.0
2013-11-25 15:00:00,31.54,31.56,31.5,31.54,561200.0,26.9552,26.9723,26.9211,26.9552,561200.0
2013-11-25 15:30:00,31.54,31.59,31.52,31.59,624600.0,26.9552,26.998,26.9382,26.998,624600.0
2013-11-26 09:30:00,31.64,31.78,31.63,31.68,507200.0,27.0407,27.1604,27.0322,27.0749,507200.0
2013-11-26 10:00:00,31.68,31.71,31.61,31.67,257000.0,27.0749,27.1005,27.0151,27.0663,257000.0
2013-11-26 10:30:00,31.67,31.67,31.56,31.6,292400.0,27.0663,27.0663,26.9723,27.0065,292400.0
2013-11-26 11:00:00,31.6,31.66,31.59,31.6,652000.0,27.0065,27.0578,26.998,27.0065,652000.0
2013-11-26 11:30:00,31.6,31.65,31.59,31.61,216800.0,27.0065,27.0493,26.998,27.0151,216800.0
2013-11-26 12:00:00,31.61,31.66,31.61,31.64,301800.0,27.0151,27.0578,27.0151,27.0407,301800.0
2013-11-26 12:30:00,31.64,31.66,31.61,31.64,255600.0,27.0407,27.0578,27.0151,27.0407,255600.0
2013-11-26 13:00:00,31.64,31.66,31.62,31.64,241600.0,27.0407,27.0578,27.0236,27.0407,241600.0
2013-11-26 13:30:00,31.64,31.66,31.64,31.66,228600.0,27.0407,27.0578,27.0407,27.0578,228600.0
2013-11-26 14:00:00,31.66,31.67,31.63,31.66,593400.0,27.0578,27.0663,27.0322,27.0578,593400.0
2013-11-26 14:30:00,31.66,31.68,31.61,31.66,220400.0,27.0578,27.0749,27.0151,27.0578,220400.0
2013-11-26 15:00:00,31.66,31.71,31.66,31.68,398800.0,27.0578,27.1005,27.0578,27.0749,398800.0
2013-11-26 15:30:00,31.68,31.68,31.51,31.53,1878400.0,27.0749,27.0749,26.9296,26.9467,1878400.0
2013-11-27 09:30:00,31.61,31.68,31.5,31.68,462000.0,27.0151,27.0749,26.9211,27.0749,462000.0
2013-11-27 10:00:00,31.68,31.68,31.61,31.62,524200.0,27.0749,27.0749,27.0151,27.0236,524200.0
2013-11-27 10:30:00,31.63,31.65,31.58,31.59,271400.0,27.0322,27.0493,26.9894,26.998,271400.0
2013-11-27 11:00:00,31.6,31.65,31.59,31.62,619800.0,27.0065,27.0493,26.998,27.0236,619800.0
2013-11-27 11:30:00,31.63,31.66,31.58,31.65,368800.0,27.0322,27.0578,26.9894,27.0493,368800.0
2013-11-27 12:00:00,31.65,31.66,31.59,31.64,286800.0,27.0493,27.0578,26.998,27.0407,286800.0
2013-11-27 12:30:00,31.65,31.67,31.61,31.62,196400.0,27.0493,27.0663,27.0151,27.0236,196400.0
2013-11-27 13:00:00,31.61,31.63,31.55,31.58,183000.0,27.0151,27.0322,26.9638,26.9894,183000.0
2013-11-27 13:30:00,31.58,31.59,31.52,31.53,241000.0,26.9894,26.998,26.9382,26.9467,241000.0
2013-11-27 14:00:00,31.53,31.6,31.5,31.6,234400.0,26.9467,27.0065,26.9211,27.0065,234400.0
2013-11-27 14:30:00,31.6,31.64,31.59,31.62,305000.0,27.0065,27.0407,26.998,27.0236,305000.0
2013-11-27 15:00:00,31.63,31.66,31.61,31.66,245400.0,27.0322,27.0578,27.0151,27.0578,245400.0
2013-11-27 15:30:00,31.66,31.66,31.61,31.64,695800.0,27.0578,27.0578,27.0151,27.0407,695800.0
2013-11-29 09:30:00,31.68,31.9,31.65,31.84,889200.0,27.0749,27.2629,27.0493,27.2116,889200.0
2013-11-29 10:00:00,31.84,31.88,31.66,31.66,412800.0,27.2116,27.2458,27.0578,27.0578,412800.0
2013-11-29 10:30:00,31.67,31.71,31.53,31.55,317800.0,27.0663,27.1005,26.9467,26.9638,317800.0
2013-11-29 11:00:00,31.55,31.67,31.54,31.6,257800.0,26.9638,27.0663,26.9552,27.0065,257800.0
2013-11-29 11:30:00,31.61,31.64,31.6,31.61,335800.0,27.0151,27.0407,27.0065,27.0151,335800.0
2013-11-29 12:00:00,31.61,31.66,31.58,31.6,386600.0,27.0151,27.0578,26.9894,27.0065,386600.0
2013-11-29 12:30:00,31.6,31.63,31.43,31.44,1197400.0,27.0065,27.0322,26.8612,26.8698,1197400.0
2013-12-02 09:30:00,31.49,31.73,31.49,31.64,645800.0,26.9125,27.1176,26.9125,27.0407,645800.0
2013-12-02 10:00:00,31.63,31.68,31.59,31.61,781400.0,27.0322,27.0749,26.998,27.0151,781400.0
2013-12-02 10:30:00,31.61,31.65,31.49,31.58,571400.0,27.0151,27.0493,26.9125,26.9894,571400.0
2013-12-02 11:00:00,31.58,31.66,31.55,31.61,457600.0,26.9894,27.0578,26.9638,27.0151,457600.0
2013-12-02 11:30:00,31.61,31.66,31.57,31.61,474400.0,27.0151,27.0578,26.9809,27.0151,474400.0
2013-12-02 12:00:00,31.61,31.65,31.59,31.63,297600.0,27.0151,27.0493,26.998,27.0322,297600.0
2013-12-02 12:30:00,31.63,31.65,31.58,31.65,329800.0,27.0322,27.0493,26.9894,27.0493,329800.0
2013-12-02 13:00:00,31.64,31.65,31.6,31.6,271600.0,27.0407,27.0493,27.0065,27.0065,271600.0
2013-12-02 13:30:00,31.6,31.62,31.56,31.58,582800.0,27.0065,27.0236,26.9723,26.9894,582800.0
2013-12-02 14:00:00,31.58,31.58,31.49,31.5,490400.0,26.9894,26.9894,26.9125,26.9211,490400.0
2013-12-02 14:30:00,31.5,31.57,31.43,31.45,503800.0,26.9211,26.9809,26.8612,26.8783,503800.0
2013-12-02 15:00:00,31.45,31.52,31.43,31.44,604600.0,26.8783,26.9382,26.8612,26.8698,604600.0
2013-12-02 15:30:00,31.44,31.44,31.28,31.36,1951600.0,26.8698,26.8698,26.733,26.8014,1951600.0
2013-12-03 09:30:00,31.16,31.32,31.08,31.13,509400.0,26.6305,26.7672,26.5621,26.6048,509400.0
2013-12-03 10:00:00,31.13,31.25,31.13,31.21,579400.0,26.6048,26.7074,26.6048,26.6732,579400.0
2013-12-03 10:30:00,31.21,31.21,31.1,31.15,461600.0,26.6732,26.6732,26.5792,26.6219,461600.0
2013-12-03 11:00:00,31.16,31.18,31.1,31.15,383800.0,26.6305,26.6476,26.5792,26.6219,383800.0
2013-12-03 11:30:00,31.14,31.17,31.1,31.15,416600.0,26.6134,26.639,26.5792,26.6219,416600.0
2013-12-03 12:00:00,31.15,31.2,31.11,31.13,369400.0,26.6219,26.6647,26.5878,26.6048,369400.0
2013-12-03 12:30:00,31.13,31.13,31.1,31.11,370200.0,26.6048,26.6048,26.5792,26.5878,370200.0
2013-12-03 13:00:00,31.11,31.14,31.04,31.07,464600.0,26.5878,26.6134,26.5279,26.5536,464600.0
2013-12-03 13:30:00,31.07,31.16,31.07,31.14,318200.0,26.5536,26.6305,26.5536,26.6134,318200.0
2013-12-03 14:00:00,31.14,31.15,31.1,31.13,337200.0,26.6134,26.6219,26.5792,26.6048,337200.0
2013-12-03 14:30:00,31.13,31.22,31.11,31.19,440400.0,26.6048,26.6818,26.5878,26.6561,440400.0
2013-12-03 15:00:00,31.18,31.21,31.14,31.17,457400.0,26.6476,26.6732,26.6134,26.639,457400.0
2013-12-03 15:30:00,31.17,31.24,31.15,31.23,928600.0,26.639,26.6989,26.6219,26.6903,928600.0
2013-12-04 09:30:00,31.03,31.1,30.82,30.98,1078600.0,26.5194,26.5792,26.3399,26.4766,1078600.0
2013-12-04 10:00:00,30.98,31.11,30.98,31.01,831200.0,26.4766,26.5878,26.4766,26.5023,831200.0
2013-12-04 10:30:00,31.02,31.08,31.0,31.07,437200.0,26.5108,26.5621,26.4937,26.5536,437200.0
2013-12-04 11:00:00,31.07,31.08,31.01,31.06,515600.0,26.5536,26.5621,26.5023,26.545,515600.0
2013-12-04 11:30:00,31.06,31.16,31.06,31.15,582000.0,26.545,26.6305,26.545,26.6219,582000.0
2013-12-04 12:00:00,31.15,31.15,31.03,31.08,499000.0,26.6219,26.6219,26.5194,26.5621,499000.0
2013-12-04 12:30:00,31.08,31.18,31.07,31.11,364600.0,26.5621,26.6476,26.5536,26.5878,364600.0
2013-12-04 13:00:00,31.11,31.17,30.96,30.96,542400.0,26.5878,26.639,26.4596,26.4596,542400.0
2013-12-04 13:30:00,30.96,31.0,30.88,30.97,430400.0,26.4596,26.4937,26.3912,26.4681,430400.0
2013-12-04 14:00:00,30.97,31.12,30.97,31.08,546200.0,26.4681,26.5963,26.4681,26.5621,546200.0
2013-12-04 14:30:00,31.08,31.22,31.08,31.14,583200.0,26.5621,26.6818,26.5621,26.6134,583200.0
2013-12-04 15:00:00,31.14,31.29,31.06,31.28,664000.0,26.6134,26.7416,26.545,26.733,664000.0
2013-12-04 15:30:00,31.29,31.41,31.23,31.3,1977800.0,26.7416,26.8441,26.6903,26.7501,1977800.0
2013-12-05 09:30:00,31.29,31.39,31.11,31.38,317000.0,26.7416,26.827,26.5878,26.8185,317000.0
2013-12-05 10:00:00,31.37,31.46,31.18,31.2,388200.0,26.81,26.8869,26.6476,26.6647,388200.0
2013-12-05 10:30:00,31.21,31.23,31.12,31.2,630400.0,26.6732,26.6903,26.5963,26.6647,630400.0
2013-12-05 11:00:00,31.2,31.29,31.18,31.25,282200.0,26.6647,26.7416,26.6476,26.7074,282200.0
2013-12-05 11:30:00,31.25,31.29,31.21,31.25,328600.0,26.7074,26.7416,26.6732,26.7074,328600.0
2013-12-05 12:00:00,31.25,31.32,31.24,31.3,508600.0,26.7074,26.7672,26.6989,26.7501,508600.0
2013-12-05 12:30:00,31.3,31.33,31.25,31.28,338400.0,26.7501,26.7758,26.7074,26.733,338400.0
2013-12-05 13:00:00,31.28,31.3,31.17,31.18,270800.0,26.733,26.7501,26.639,26.6476,270800.0
2013-12-05 13:30:00,31.18,31.22,31.14,31.21,298400.0,26.6476,26.6818,26.6134,26.6732,298400.0
2013-12-05 14:00:00,31.21,31.25,31.17,31.2,551000.0,26.6732,26.7074,26.639,26.6647,551000.0
2013-12-05 14:30:00,31.2,31.25,31.14,31.16,297200.0,26.6647,26.7074,26.6134,26.6305,297200.0
2013-12-05 15:00:00,31.15,31.2,31.13,31.17,534200.0,26.6219,26.6647,26.6048,26.639,534200.0
2013-12-05 15:30:00,31.17,31.2,31.09,31.11,1103200.0,26.639,26.6647,26.5707,26.5878,1103200.0
2013-12-06 09:30:00,31.36,31.38,31.09,31.11,527200.0,26.8014,26.8185,26.5707,26.5878,527200.0
2013-12-06 10:00:00,31.12,31.15,31.05,31.11,500600.0,26.5963,26.6219,26.5365,26.5878,500600.0
2013-12-06 10:30:00,31.11,31.11,30.93,31.02,645600.0,26.5878,26.5878,26.4339,26.5108,645600.0
2013-12-06 11:00:00,31.02,31.18,31.01,31.13,262200.0,26.5108,26.6476,26.5023,26.6048,262200.0
2013-12-06 11:30:00,31.13,31.13,31.07,31.1,414600.0,26.6048,26.6048,26.5536,26.5792,414600.0
2013-12-06 12:00:00,31.1,31.15,31.09,31.15,244200.0,26.5792,26.6219,26.5707,26.6219,244200.0
2013-12-06 12:30:00,31.15,31.24,31.14,31.21,323800.0,26.6219,26.6989,26.6134,26.6732,323800.0
2013-12-06 13:00:00,31.21,31.23,31.17,31.18,132400.0,26.6732,26.6903,26.639,26.6476,132400.0
2013-12-06 13:30:00,31.18,31.27,31.18,31.21,435200.0,26.6476,26.7245,26.6476,26.6732,435200.0
2013-12-06 14:00:00,31.21,31.25,31.21,31.22,199800.0,26.6732,26.7074,26.6732,26.6818,199800.0
2013-12-06 14:30:00,31.22,31.25,31.2,31.23,409600.0,26.6818,26.7074,26.6647,26.6903,409600.0
2013-12-06 15:00:00,31.23,31.24,31.18,31.18,340600.0,26.6903,26.6989,26.6476,26.6476,340600.0
2013-12-06 15:30:00,31.18,31.21,31.14,31.17,1233600.0,26.6476,26.6732,26.6134,26.639,1233600.0
2013-12-09 09:30:00,31.74,31.74,31.13,31.15,950200.0,27.1262,27.1262,26.6048,26.6219,950200.0
2013-12-09 10:00:00,31.16,31.19,31.05,31.11,717400.0,26.6305,26.6561,26.5365,26.5878,717400.0
2013-12-09 10:30:00,31.11,31.11,30.96,31.02,499200.0,26.5878,26.5878,26.4596,26.5108,499200.0
2013-12-09 11:00:00,31.02,31.11,31.01,31.11,529800.0,26.5108,26.5878,26.5023,26.5878,529800.0
2013-12-09 11:30:00,31.1,31.15,31.08,31.15,430200.0,26.5792,26.6219,26.5621,26.6219,430200.0
2013-12-09 12:00:00,31.15,31.17,30.99,31.0,504600.0,26.6219,26.639,26.4852,26.4937,504600.0
2013-12-09 12:30:00,30.99,31.01,30.95,30.99,487800.0,26.4852,26.5023,26.451,26.4852,487800.0
2013-12-09 13:00:00,30.99,31.06,30.98,31.05,285600.0,26.4852,26.545,26.4766,26.5365,285600.0
2013-12-09 13:30:00,31.05,31.06,30.98,31.01,381600.0,26.5365,26.545,26.4766,26.5023,381600.0
2013-12-09 14:00:00,31.0,31.07,31.0,31.06,444800.0,26.4937,26.5536,26.4937,26.545,444800.0
2013-12-09 14:30:00,31.06,31.08,31.03,31.03,424200.0,26.545,26.5621,26.5194,26.5194,424200.0
2013-12-09 15:00:00,31.03,31.07,31.01,31.03,451600.0,26.5194,26.5536,26.5023,26.5194,451600.0
2013-12-09 15:30:00,31.03,31.06,30.99,31.04,1142600.0,26.5194,26.545,26.4852,26.5279,1142600.0
2013-12-10 09:30:00,31.0,31.13,30.95,31.11,416200.0,26.4937,26.6048,26.451,26.5878,416200.0
2013-12-10 10:00:00,31.11,31.16,31.06,31.11,628400.0,26.5878,26.6305,26.545,26.5878,628400.0
2013-12-10 10:30:00,31.11,31.24,31.11,31.14,747000.0,26.5878,26.6989,26.5878,26.6134,747000.0
2013-12-10 11:00:00,31.14,31.17,31.11,31.13,312000.0,26.6134,26.639,26.5878,26.6048,312000.0
2013-12-10 11:30:00,31.13,31.13,31.04,31.06,283800.0,26.6048,26.6048,26.5279,26.545,283800.0
2013-12-10 12:00:00,31.05,31.1,31.02,31.1,311800.0,26.5365,26.5792,26.5108,26.5792,311800.0
2013-12-10 12:30:00,31.1,31.13,31.06,31.07,393000.0,26.5792,26.6048,26.545,26.5536,393000.0
2013-12-10 13:00:00,31.08,31.1,31.05,31.07,247400.0,26.5621,26.5792,26.5365,26.5536,247400.0
2013-12-10 13:30:00,31.07,31.09,31.01,31.07,483600.0,26.5536,26.5707,26.5023,26.5536,483600.0
2013-12-10 14:00:00,31.06,31.09,31.03,31.08,391200.0,26.545,26.5707,26.5194,26.5621,391200.0
2013-12-10 14:30:00,31.08,31.15,31.07,31.13,614600.0,26.5621,26.6219,26.5536,26.6048,614600.0
2013-12-10 15:00:00,31.14,31.16,31.1,31.15,559400.0,26.6134,26.6305,26.5792,26.6219,559400.0
2013-12-10 15:30:00,31.15,31.15,31.07,31.08,869200.0,26.6219,26.6219,26.5536,26.5621,869200.0
2013-12-11 09:30:00,31.18,31.22,30.92,30.96,659400.0,26.6476,26.6818,26.4254,26.4596,659400.0
2013-12-11 10:00:00,30.94,31.0,30.91,30.95,414200.0,26.4425,26.4937,26.4168,26.451,414200.0
2013-12-11 10:30:00,30.94,31.0,30.93,30.99,334200.0,26.4425,26.4937,26.4339,26.4852,334200.0
2013-12-11 11:00:00,30.99,31.0,30.85,30.89,442800.0,26.4852,26.4937,26.3655,26.3997,442800.0
2013-12-11 11:30:00,30.89,30.9,30.81,30.86,342200.0,26.3997,26.4083,26.3314,26.3741,342200.0
2013-12-11 12:00:00,30.86,30.86,30.67,30.71,715400.0,26.3741,26.3741,26.2117,26.2459,715400.0
2013-12-11 12:30:00,30.71,30.81,30.7,30.8,322800.0,26.2459,26.3314,26.2373,26.3228,322800.0
2013-12-11 13:00:00,30.8,30.9,30.79,30.81,707000.0,26.3228,26.4083,26.3143,26.3314,707000.0
2013-12-11 13:30:00,30.81,30.87,30.81,30.86,379800.0,26.3314,26.3826,26.3314,26.3741,379800.0
2013-12-11 14:00:00,30.86,30.89,30.81,30.84,362200.0,26.3741,26.3997,26.3314,26.357,362200.0
2013-12-11 14:30:00,30.84,30.86,30.79,30.8,401000.0,26.357,26.3741,26.3143,26.3228,401000.0
2013-12-11 15:00:00,30.81,30.85,30.7,30.71,489200.0,26.3314,26.3655,26.2373,26.2459,489200.0
2013-12-11 15:30:00,30.71,30.74,30.63,30.68,1465000.0,26.2459,26.2715,26.1775,26.2203,1465000.0
2013-12-12 09:30:00,30.71,30.74,30.54,30.7,447200.0,26.2459,26.2715,26.1006,26.2373,447200.0
2013-12-12 10:00:00,30.69,30.86,30.66,30.84,492200.0,26.2288,26.3741,26.2032,26.357,492200.0
2013-12-12 10:30:00,30.85,30.92,30.81,30.85,548400.0,26.3655,26.4254,26.3314,26.3655,548400.0
2013-12-12 11:00:00,30.86,30.93,30.78,30.8,425400.0,26.3741,26.4339,26.3057,26.3228,425400.0
2013-12-12 11:30:00,30.8,30.89,30.79,30.85,276400.0,26.3228,26.3997,26.3143,26.3655,276400.0
2013-12-12 12:00:00,30.86,30.9,30.75,30.79,328000.0,26.3741,26.4083,26.2801,26.3143,328000.0
2013-12-12 12:30:00,30.78,30.78,30.7,30.72,356400.0,26.3057,26.3057,26.2373,26.2544,356400.0
2013-12-12 13:00:00,30.73,30.8,30.72,30.73,490800.0,26.263,26.3228,26.2544,26.263,490800.0
2013-12-12 13:30:00,30.73,30.79,30.71,30.79,429600.0,26.263,26.3143,26.2459,26.3143,429600.0
2013-12-12 14:00:00,30.79,30.83,30.77,30.79,414600.0,26.3143,26.3485,26.2972,26.3143,414600.0
2013-12-12 14:30:00,30.79,30.83,30.77,30.8,428400.0,26.3143,26.3485,26.2972,26.3228,428400.0
2013-12-12 15:00:00,30.8,30.8,30.68,30.69,746600.0,26.3228,26.3228,26.2203,26.2288,746600.0
2013-12-12 15:30:00,30.69,30.73,30.62,30.63,1079600.0,26.2288,26.263,26.169,26.1775,1079600.0
2013-12-13 09:30:00,30.76,30.78,30.57,30.6,958000.0,26.2886,26.3057,26.1262,26.1519,958000.0
2013-12-13 10:00:00,30.6,30.65,30.55,30.56,355000.0,26.1519,26.1946,26.1092,26.1177,355000.0
2013-12-13 10:30:00,30.56,30.61,30.55,30.58,282800.0,26.1177,26.1604,26.1092,26.1348,282800.0
2013-12-13 11:00:00,30.58,30.68,30.56,30.65,382400.0,26.1348,26.2203,26.1177,26.1946,382400.0
2013-12-13 11:30:00,30.64,30.7,30.63,30.66,282000.0,26.1861,26.2373,26.1775,26.2032,282000.0
2013-12-13 12:00:00,30.65,30.67,30.6,30.66,314000.0,26.1946,26.2117,26.1519,26.2032,314000.0
2013-12-13 12:30:00,30.67,30.7,30.62,30.68,419000.0,26.2117,26.2373,26.169,26.2203,419000.0
2013-12-13 13:00:00,30.68,30.72,30.67,30.67,304400.0,26.2203,26.2544,26.2117,26.2117,304400.0
2013-12-13 13:30:00,30.68,30.7,30.67,30.67,322600.0,26.2203,26.2373,26.2117,26.2117,322600.0
2013-12-13 14:00:00,30.67,30.68,30.59,30.6,378400.0,26.2117,26.2203,26.1433,26.1519,378400.0
2013-12-13 14:30:00,30.59,30.69,30.59,30.68,369800.0,26.1433,26.2288,26.1433,26.2203,369800.0
2013-12-13 15:00:00,30.68,30.7,30.64,30.68,403200.0,26.2203,26.2373,26.1861,26.2203,403200.0
2013-12-13 15:30:00,30.68,30.69,30.58,30.59,1033400.0,26.2203,26.2288,26.1348,26.1433,1033400.0
2013-12-16 09:30:00,30.71,30.78,30.55,30.63,883000.0,26.2459,26.3057,26.1092,26.1775,883000.0
2013-12-16 10:00:00,30.65,30.7,30.63,30.68,467600.0,26.1946,26.2373,26.1775,26.2203,467600.0
2013-12-16 10:30:00,30.68,30.74,30.64,30.71,305600.0,26.2203,26.2715,26.1861,26.2459,305600.0
2013-12-16 11:00:00,30.7,30.79,30.66,30.79,341600.0,26.2373,26.3143,26.2032,26.3143,341600.0
2013-12-16 11:30:00,30.79,30.81,30.74,30.75,454200.0,26.3143,26.3314,26.2715,26.2801,454200.0
2013-12-16 12:00:00,30.75,30.78,30.72,30.78,215800.0,26.2801,26.3057,26.2544,26.3057,215800.0
2013-12-16 12:30:00,30.78,30.81,30.76,30.79,199200.0,26.3057,26.3314,26.2886,26.3143,199200.0
2013-12-16 13:00:00,30.79,30.86,30.78,30.85,444800.0,26.3143,26.3741,26.3057,26.3655,444800.0
2013-12-16 13:30:00,30.86,30.87,30.83,30.86,254600.0,26.3741,26.3826,26.3485,26.3741,254600.0
2013-12-16 14:00:00,30.86,30.92,30.85,30.92,406200.0,26.3741,26.4254,26.3655,26.4254,406200.0
2013-12-16 14:30:00,30.92,30.92,30.86,30.86,374400.0,26.4254,26.4254,26.3741,26.3741,374400.0
2013-12-16 15:00:00,30.86,30.88,30.82,30.88,447400.0,26.3741,26.3912,26.3399,26.3912,447400.0
2013-12-16 15:30:00,30.88,30.89,30.8,30.82,823800.0,26.3912,26.3997,26.3228,26.3399,823800.0
2013-12-17 09:30:00,30.92,30.97,30.82,30.93,457400.0,26.4254,26.4681,26.3399,26.4339,457400.0
2013-12-17 10:00:00,30.93,30.95,30.86,30.86,423000.0,26.4339,26.451,26.3741,26.3741,423000.0
2013-12-17 10:30:00,30.86,30.86,30.74,30.79,411000.0,26.3741,26.3741,26.2715,26.3143,411000.0
2013-12-17 11:00:00,30.79,30.84,30.76,30.81,289000.0,26.3143,26.357,26.2886,26.3314,289000.0
2013-12-17 11:30:00,30.81,30.86,30.8,30.85,336400.0,26.3314,26.3741,26.3228,26.3655,336400.0
2013-12-17 12:00:00,30.85,30.85,30.75,30.79,440800.0,26.3655,26.3655,26.2801,26.3143,440800.0
2013-12-17 12:30:00,30.8,30.81,30.73,30.74,261400.0,26.3228,26.3314,26.263,26.2715,261400.0
2013-12-17 13:00:00,30.74,30.75,30.69,30.75,194200.0,26.2715,26.2801,26.2288,26.2801,194200.0
2013-12-17 13:30:00,30.75,30.78,30.74,30.77,234400.0,26.2801,26.3057,26.2715,26.2972,234400.0
2013-12-17 14:00:00,30.77,30.86,30.76,30.8,302000.0,26.2972,26.3741,26.2886,26.3228,302000.0
2013-12-17 14:30:00,30.81,30.81,30.74,30.75,321000.0,26.3314,26.3314,26.2715,26.2801,321000.0
2013-12-17 15:00:00,30.75,30.8,30.75,30.75,340000.0,26.2801,26.3228,26.2801,26.2801,340000.0
2013-12-17 15:30:00,30.75,30.77,30.68,30.68,839600.0,26.2801,26.2972,26.2203,26.2203,839600.0
2013-12-18 09:30:00,30.7,30.76,30.61,30.64,572000.0,26.2373,26.2886,26.1604,26.1861,572000.0
2013-12-18 10:00:00,30.64,30.74,30.63,30.7,442600.0,26.1861,26.2715,26.1775,26.2373,442600.0
2013-12-18 10:30:00,30.7,30.75,30.65,30.74,269400.0,26.2373,26.2801,26.1946,26.2715,269400.0
2013-12-18 11:00:00,30.75,30.84,30.74,30.81,333000.0,26.2801,26.357,26.2715,26.3314,333000.0
2013-12-18 11:30:00,30.81,30.81,30.68,30.73,242000.0,26.3314,26.3314,26.2203,26.263,242000.0
2013-12-18 12:00:00,30.73,30.75,30.7,30.75,268800.0,26.263,26.2801,26.2373,26.2801,268800.0
2013-12-18 12:30:00,30.75,30.75,30.65,30.66,326800.0,26.2801,26.2801,26.1946,26.2032,326800.0
2013-12-18 13:00:00,30.66,30.67,30.55,30.65,418200.0,26.2032,26.2117,26.1092,26.1946,418200.0
2013-12-18 13:30:00,30.65,30.78,30.6,30.71,425200.0,26.1946,26.3057,26.1519,26.2459,425200.0
2013-12-18 14:00:00,30.7,30.98,30.55,30.95,775800.0,26.2373,26.4766,26.1092,26.451,775800.0
2013-12-18 14:30:00,30.95,31.11,30.93,31.03,759800.0,26.451,26.5878,26.4339,26.5194,759800.0
2013-12-18 15:00:00,31.03,31.19,31.0,31.1,872800.0,26.5194,26.6561,26.4937,26.5792,872800.0
2013-12-18 15:30:00,31.11,31.26,31.08,31.25,1587400.0,26.5878,26.7159,26.5621,26.7074,1587400.0
2013-12-19 09:30:00,31.14,31.25,31.05,31.14,639400.0,26.6134,26.7074,26.5365,26.6134,639400.0
2013-12-19 10:00:00,31.14,31.16,31.01,31.04,685000.0,26.6134,26.6305,26.5023,26.5279,685000.0
2013-12-19 10:30:00,31.04,31.12,30.98,31.08,678800.0,26.5279,26.5963,26.4766,26.5621,678800.0
2013-12-19 11:00:00,31.08,31.18,31.08,31.18,353800.0,26.5621,26.6476,26.5621,26.6476,353800.0
2013-12-19 11:30:00,31.18,31.18,31.09,31.15,219600.0,26.6476,26.6476,26.5707,26.6219,219600.0
2013-12-19 12:00:00,31.15,31.22,31.11,31.21,255600.0,26.6219,26.6818,26.5878,26.6732,255600.0
2013-12-19 12:30:00,31.2,31.21,31.14,31.14,214800.0,26.6647,26.6732,26.6134,26.6134,214800.0
2013-12-19 13:00:00,31.14,31.29,31.14,31.25,411000.0,26.6134,26.7416,26.6134,26.7074,411000.0
2013-12-19 13:30:00,31.24,31.28,31.23,31.25,438400.0,26.6989,26.733,26.6903,26.7074,438400.0
2013-12-19 14:00:00,31.25,31.28,31.19,31.2,304600.0,26.7074,26.733,26.6561,26.6647,304600.0
2013-12-19 14:30:00,31.19,31.25,31.18,31.25,318400.0,26.6561,26.7074,26.6476,26.7074,318400.0
2013-12-19 15:00:00,31.24,31.29,31.23,31.25,572000.0,26.6989,26.7416,26.6903,26.7074,572000.0
2013-12-19 15:30:00,31.25,31.29,31.22,31.28,1405200.0,26.7074,26.7416,26.6818,26.733,1405200.0
2013-12-20 09:30:00,31.28,31.57,31.28,31.49,1750600.0,26.733,26.9809,26.733,26.9125,1750600.0
2013-12-20 10:00:00,31.49,31.5,31.32,31.32,380200.0,26.9125,26.9211,26.7672,26.7672,380200.0
2013-12-20 10:30:00,31.32,31.43,31.32,31.33,375000.0,26.7672,26.8612,26.7672,26.7758,375000.0
2013-12-20 11:00:00,31.34,31.35,31.28,31.28,305800.0,26.7843,26.7929,26.733,26.733,305800.0
2013-12-20 11:30:00,31.28,31.34,31.25,31.26,370200.0,26.733,26.7843,26.7074,26.7159,370200.0
2013-12-20 12:00:00,31.27,31.32,31.18,31.28,419000.0,26.7245,26.7672,26.6476,26.733,419000.0
2013-12-20 12:30:00,31.29,31.31,31.25,31.28,260600.0,26.7416,26.7587,26.7074,26.733,260600.0
2013-12-20 13:00:00,31.28,31.3,31.21,31.22,366800.0,26.733,26.7501,26.6732,26.6818,366800.0
2013-12-20 13:30:00,31.23,31.34,31.22,31.34,413200.0,26.6903,26.7843,26.6818,26.7843,413200.0
2013-12-20 14:00:00,31.34,31.43,31.33,31.43,452800.0,26.7843,26.8612,26.7758,26.8612,452800.0
2013-12-20 14:30:00,31.42,31.45,31.39,31.42,462000.0,26.8527,26.8783,26.827,26.8527,462000.0
2013-12-20 15:00:00,31.42,31.45,31.37,31.38,674000.0,26.8527,26.8783,26.81,26.8185,674000.0
2013-12-20 15:30:00,31.38,31.4,31.18,31.26,2085600.0,26.8185,26.8356,26.6476,26.7159,2085600.0
2013-12-23 09:30:00,31.42,31.49,31.23,31.27,472600.0,26.8527,26.9125,26.6903,26.7245,472600.0
2013-12-23 10:00:00,31.27,31.39,31.23,31.38,328800.0,26.7245,26.827,26.6903,26.8185,328800.0
2013-12-23 10:30:00,31.39,31.39,31.33,31.33,335400.0,26.827,26.827,26.7758,26.7758,335400.0
2013-12-23 11:00:00,31.33,31.44,31.32,31.4,322000.0,26.7758,26.8698,26.7672,26.8356,322000.0
2013-12-23 11:30:00,31.4,31.45,31.38,31.4,247200.0,26.8356,26.8783,26.8185,26.8356,247200.0
2013-12-23 12:00:00,31.41,31.47,31.37,31.46,179800.0,26.8441,26.8954,26.81,26.8869,179800.0
2013-12-23 12:30:00,31.46,31.5,31.42,31.45,268400.0,26.8869,26.9211,26.8527,26.8783,268400.0
2013-12-23 13:00:00,31.45,31.46,31.4,31.45,208000.0,26.8783,26.8869,26.8356,26.8783,208000.0
2013-12-23 13:30:00,31.45,31.46,31.31,31.34,225400.0,26.8783,26.8869,26.7587,26.7843,225400.0
2013-12-23 14:00:00,31.34,31.41,31.32,31.36,249600.0,26.7843,26.8441,26.7672,26.8014,249600.0
2013-12-23 14:30:00,31.36,31.38,31.33,31.33,252600.0,26.8014,26.8185,26.7758,26.7758,252600.0
2013-12-23 15:00:00,31.33,31.35,31.29,31.34,503000.0,26.7758,26.7929,26.7416,26.7843,503000.0
2013-12-23 15:30:00,31.34,31.39,31.33,31.36,776800.0,26.7843,26.827,26.7758,26.8014,776800.0
2013-12-24 09:30:00,31.5,31.69,31.47,31.63,548800.0,26.9211,27.0834,26.8954,27.0322,548800.0
2013-12-24 10:00:00,31.65,31.65,31.43,31.46,373800.0,27.0493,27.0493,26.8612,26.8869,373800.0
2013-12-24 10:30:00,31.46,31.55,31.46,31.52,212600.0,26.8869,26.9638,26.8869,26.9382,212600.0
2013-12-24 11:00:00,31.52,31.56,31.46,31.56,179200.0,26.9382,26.9723,26.8869,26.9723,179200.0
2013-12-24 11:30:00,31.56,31.59,31.51,31.55,202400.0,26.9723,26.998,26.9296,26.9638,202400.0
2013-12-24 12:00:00,31.56,31.59,31.52,31.54,278200.0,26.9723,26.998,26.9382,26.9552,278200.0
2013-12-24 12:30:00,31.54,31.58,31.49,31.52,370600.0,26.9552,26.9894,26.9125,26.9382,370600.0
2013-12-26 09:30:00,31.61,31.76,31.59,31.74,308600.0,27.0151,27.1433,26.998,27.1262,308600.0
2013-12-26 10:00:00,31.74,31.8,31.71,31.78,281800.0,27.1262,27.1774,27.1005,27.1604,281800.0
2013-12-26 10:30:00,31.78,31.78,31.68,31.71,261200.0,27.1604,27.1604,27.0749,27.1005,261200.0
2013-12-26 11:00:00,31.72,31.78,31.71,31.75,234200.0,27.1091,27.1604,27.1005,27.1347,234200.0
2013-12-26 11:30:00,31.75,31.76,31.74,31.75,157800.0,27.1347,27.1433,27.1262,27.1347,157800.0
2013-12-26 12:00:00,31.75,31.78,31.74,31.78,189800.0,27.1347,27.1604,27.1262,27.1604,189800.0
2013-12-26 12:30:00,31.78,31.83,31.78,31.82,156000.0,27.1604,27.2031,27.1604,27.1945,156000.0
2013-12-26 13:00:00,31.82,31.82,31.78,31.81,152600.0,27.1945,27.1945,27.1604,27.186,152600.0
2013-12-26 13:30:00,31.8,31.86,31.78,31.86,205800.0,27.1774,27.2287,27.1604,27.2287,205800.0
2013-12-26 14:00:00,31.86,31.9,31.85,31.9,311000.0,27.2287,27.2629,27.2202,27.2629,311000.0
2013-12-26 14:30:00,31.9,31.91,31.86,31.87,286000.0,27.2629,27.2715,27.2287,27.2373,286000.0
2013-12-26 15:00:00,31.86,31.88,31.84,31.85,245400.0,27.2287,27.2458,27.2116,27.2202,245400.0
2013-12-26 15:30:00,31.86,31.86,31.81,31.82,518800.0,27.2287,27.2287,27.186,27.1945,518800.0
2013-12-27 09:30:00,31.88,31.9,31.65,31.66,476000.0,27.2458,27.2629,27.0493,27.0578,476000.0
2013-12-27 10:00:00,31.65,31.69,31.56,31.61,303400.0,27.0493,27.0834,26.9723,27.0151,303400.0
2013-12-27 10:30:00,31.6,31.68,31.58,31.66,300000.0,27.0065,27.0749,26.9894,27.0578,300000.0
2013-12-27 11:00:00,31.65,31.68,31.6,31.62,307000.0,27.0493,27.0749,27.0065,27.0236,307000.0
2013-12-27 11:30:00,31.63,31.66,31.59,31.62,243800.0,27.0322,27.0578,26.998,27.0236,243800.0
2013-12-27 12:00:00,31.63,31.66,31.61,31.66,160800.0,27.0322,27.0578,27.0151,27.0578,160800.0
2013-12-27 12:30:00,31.66,31.68,31.61,31.63,172000.0,27.0578,27.0749,27.0151,27.0322,172000.0
2013-12-27 13:00:00,31.63,31.67,31.63,31.65,136000.0,27.0322,27.0663,27.0322,27.0493,136000.0
2013-12-27 13:30:00,31.65,31.67,31.6,31.66,134400.0,27.0493,27.0663,27.0065,27.0578,134400.0
2013-12-27 14:00:00,31.66,31.71,31.64,31.7,236600.0,27.0578,27.1005,27.0407,27.092,236600.0
2013-12-27 14:30:00,31.7,31.71,31.67,31.67,190800.0,27.092,27.1005,27.0663,27.0663,190800.0
2013-12-27 15:00:00,31.67,31.71,31.66,31.7,240000.0,27.0663,27.1005,27.0578,27.092,240000.0
2013-12-27 15:30:00,31.69,31.71,31.68,31.7,509600.0,27.0834,27.1005,27.0749,27.092,509600.0
2013-12-30 09:30:00,31.72,31.86,31.6,31.61,376400.0,27.1091,27.2287,27.0065,27.0151,376400.0
2013-12-30 10:00:00,31.61,31.64,31.5,31.6,686600.0,27.0151,27.0407,26.9211,27.0065,686600.0
2013-12-30 10:30:00,31.6,31.64,31.56,31.64,296600.0,27.0065,27.0407,26.9723,27.0407,296600.0
2013-12-30 11:00:00,31.63,31.75,31.63,31.74,156600.0,27.0322,27.1347,27.0322,27.1262,156600.0
2013-12-30 11:30:00,31.74,31.77,31.68,31.7,224200.0,27.1262,27.1518,27.0749,27.092,224200.0
2013-12-30 12:00:00,31.69,31.74,31.68,31.7,190000.0,27.0834,27.1262,27.0749,27.092,190000.0
2013-12-30 12:30:00,31.71,31.71,31.63,31.65,112400.0,27.1005,27.1005,27.0322,27.0493,112400.0
2013-12-30 13:00:00,31.65,31.68,31.63,31.65,164000.0,27.0493,27.0749,27.0322,27.0493,164000.0
2013-12-30 13:30:00,31.65,31.68,31.65,31.68,201600.0,27.0493,27.0749,27.0493,27.0749,201600.0
2013-12-30 14:00:00,31.67,31.68,31.65,31.67,178000.0,27.0663,27.0749,27.0493,27.0663,178000.0
2013-12-30 14:30:00,31.67,31.69,31.66,31.66,202000.0,27.0663,27.0834,27.0578,27.0578,202000.0
2013-12-30 15:00:00,31.66,31.67,31.63,31.67,224400.0,27.0578,27.0663,27.0322,27.0663,224400.0
2013-12-30 15:30:00,31.67,31.68,31.63,31.66,450800.0,27.0663,27.0749,27.0322,27.0578,450800.0
2013-12-31 09:30:00,31.66,31.84,31.63,31.75,261600.0,27.0578,27.2116,27.0322,27.1347,261600.0
2013-12-31 10:00:00,31.75,31.78,31.69,31.75,178800.0,27.1347,27.1604,27.0834,27.1347,178800.0
2013-12-31 10:30:00,31.75,31.81,31.73,31.81,202200.0,27.1347,27.186,27.1176,27.186,202200.0
2013-12-31 11:00:00,31.81,31.88,31.81,31.85,147800.0,27.186,27.2458,27.186,27.2202,147800.0
2013-12-31 11:30:00,31.86,31.9,31.85,31.86,182600.0,27.2287,27.2629,27.2202,27.2287,182600.0
2013-12-31 12:00:00,31.86,31.88,31.8,31.82,155200.0,27.2287,27.2458,27.1774,27.1945,155200.0
2013-12-31 12:30:00,31.82,31.88,31.82,31.88,144400.0,27.1945,27.2458,27.1945,27.2458,144400.0
2013-12-31 13:00:00,31.88,31.9,31.86,31.89,177600.0,27.2458,27.2629,27.2287,27.2544,177600.0
2013-12-31 13:30:00,31.89,31.91,31.88,31.89,114600.0,27.2544,27.2715,27.2458,27.2544,114600.0
2013-12-31 14:00:00,31.89,31.9,31.84,31.85,157600.0,27.2544,27.2629,27.2116,27.2202,157600.0
2013-12-31 14:30:00,31.86,31.86,31.77,31.81,143000.0,27.2287,27.2287,27.1518,27.186,143000.0
2013-12-31 15:00:00,31.8,31.85,31.77,31.83,223400.0,27.1774,27.2202,27.1518,27.2031,223400.0
2013-12-31 15:30:00,31.84,31.9,31.81,31.87,690200.0,27.2116,27.2629,27.186,27.2373,690200.0
2014-01-02 09:30:00,31.68,32.09,31.68,32.02,661600.0,27.0749,27.4253,27.0749,27.3655,661600.0
2014-01-02 10:00:00,32.01,32.17,31.97,32.03,557400.0,27.3569,27.4937,27.3227,27.374,557400.0
2014-01-02 10:30:00,32.02,32.09,31.97,32.04,244800.0,27.3655,27.4253,27.3227,27.3826,244800.0
2014-01-02 11:00:00,32.05,32.05,31.91,31.97,224000.0,27.3911,27.3911,27.2715,27.3227,224000.0
2014-01-02 11:30:00,31.97,31.97,31.7,31.75,307400.0,27.3227,27.3227,27.092,27.1347,307400.0
2014-01-02 12:00:00,31.75,31.82,31.75,31.77,203600.0,27.1347,27.1945,27.1347,27.1518,203600.0
2014-01-02 12:30:00,31.77,31.79,31.72,31.76,208000.0,27.1518,27.1689,27.1091,27.1433,208000.0
2014-01-02 13:00:00,31.77,31.77,31.67,31.69,210000.0,27.1518,27.1518,27.0663,27.0834,210000.0
2014-01-02 13:30:00,31.69,31.76,31.66,31.74,219200.0,27.0834,27.1433,27.0578,27.1262,219200.0
2014-01-02 14:00:00,31.74,31.77,31.64,31.68,229400.0,27.1262,27.1518,27.0407,27.0749,229400.0
2014-01-02 14:30:00,31.68,31.72,31.64,31.65,279000.0,27.0749,27.1091,27.0407,27.0493,279000.0
2014-01-02 15:00:00,31.65,31.74,31.6,31.68,383000.0,27.0493,27.1262,27.0065,27.0749,383000.0
2014-01-02 15:30:00,31.68,31.77,31.66,31.74,528000.0,27.0749,27.1518,27.0578,27.1262,528000.0
2014-01-03 09:30:00,31.63,32.07,31.61,32.02,450000.0,27.0322,27.4082,27.0151,27.3655,450000.0
2014-01-03 10:00:00,32.04,32.08,31.97,32.0,287800.0,27.3826,27.4167,27.3227,27.3484,287800.0
2014-01-03 10:30:00,32.0,32.01,31.92,31.95,189400.0,27.3484,27.3569,27.28,27.3056,189400.0
2014-01-03 11:00:00,31.96,32.01,31.88,31.88,170600.0,27.3142,27.3569,27.2458,27.2458,170600.0
2014-01-03 11:30:00,31.88,31.94,31.81,31.82,288800.0,27.2458,27.2971,27.186,27.1945,288800.0
2014-01-03 12:00:00,31.82,31.89,31.79,31.88,174000.0,27.1945,27.2544,27.1689,27.2458,174000.0
2014-01-03 12:30:00,31.87,31.88,31.82,31.82,134600.0,27.2373,27.2458,27.1945,27.1945,134600.0
2014-01-03 13:00:00,31.83,31.88,31.83,31.87,169800.0,27.2031,27.2458,27.2031,27.2373,169800.0
2014-01-03 13:30:00,31.86,31.86,31.8,31.82,150800.0,27.2287,27.2287,27.1774,27.1945,150800.0
2014-01-03 14:00:00,31.82,31.85,31.8,31.8,193200.0,27.1945,27.2202,27.1774,27.1774,193200.0
2014-01-03 14:30:00,31.81,31.91,31.81,31.85,307800.0,27.186,27.2715,27.186,27.2202,307800.0
2014-01-03 15:00:00,31.86,31.93,31.85,31.89,263000.0,27.2287,27.2886,27.2202,27.2544,263000.0
2014-01-03 15:30:00,31.89,31.92,31.8,31.81,633200.0,27.2544,27.28,27.1774,27.186,633200.0
2014-01-06 09:30:00,31.91,32.0,31.84,31.96,384600.0,27.2715,27.3484,27.2116,27.3142,384600.0
2014-01-06 10:00:00,31.96,32.01,31.89,31.98,332000.0,27.3142,27.3569,27.2544,27.3313,332000.0
2014-01-06 10:30:00,31.99,32.01,31.86,31.89,394800.0,27.3398,27.3569,27.2287,27.2544,394800.0
2014-01-06 11:00:00,31.88,31.91,31.68,31.75,369400.0,27.2458,27.2715,27.0749,27.1347,369400.0
2014-01-06 11:30:00,31.75,31.77,31.65,31.7,229600.0,27.1347,27.1518,27.0493,27.092,229600.0
2014-01-06 12:00:00,31.7,31.71,31.65,31.65,134800.0,27.092,27.1005,27.0493,27.0493,134800.0
2014-01-06 12:30:00,31.65,31.67,31.6,31.64,218400.0,27.0493,27.0663,27.0065,27.0407,218400.0
2014-01-06 13:00:00,31.64,31.68,31.6,31.63,191400.0,27.0407,27.0749,27.0065,27.0322,191400.0
2014-01-06 13:30:00,31.63,31.68,31.6,31.66,300200.0,27.0322,27.0749,27.0065,27.0578,300200.0
2014-01-06 14:00:00,31.66,31.66,31.59,31.61,297200.0,27.0578,27.0578,26.998,27.0151,297200.0
2014-01-06 14:30:00,31.61,31.67,31.58,31.58,341600.0,27.0151,27.0663,26.9894,26.9894,341600.0
2014-01-06 15:00:00,31.58,31.6,31.54,31.59,505000.0,26.9894,27.0065,26.9552,26.998,505000.0
2014-01-06 15:30:00,31.58,31.59,31.43,31.46,1592000.0,26.9894,26.998,26.8612,26.8869,1592000.0
2014-01-07 09:30:00,31.5,31.78,31.48,31.78,563800.0,26.9211,27.1604,26.904,27.1604,563800.0
2014-01-07 10:00:00,31.78,31.86,31.72,31.82,597600.0,27.1604,27.2287,27.1091,27.1945,597600.0
2014-01-07 10:30:00,31.83,31.97,31.8,31.97,303800.0,27.2031,27.3227,27.1774,27.3227,303800.0
2014-01-07 11:00:00,31.97,32.0,31.89,31.98,290800.0,27.3227,27.3484,27.2544,27.3313,290800.0
2014-01-07 11:30:00,31.99,32.0,31.89,31.91,234400.0,27.3398,27.3484,27.2544,27.2715,234400.0
2014-01-07 12:00:00,31.91,31.95,31.84,31.88,234400.0,27.2715,27.3056,27.2116,27.2458,234400.0
2014-01-07 12:30:00,31.88,31.91,31.81,31.86,210200.0,27.2458,27.2715,27.186,27.2287,210200.0
2014-01-07 13:00:00,31.86,31.88,31.78,31.8,210800.0,27.2287,27.2458,27.1604,27.1774,210800.0
2014-01-07 13:30:00,31.8,31.81,31.72,31.72,214800.0,27.1774,27.186,27.1091,27.1091,214800.0
2014-01-07 14:00:00,31.72,31.72,31.65,31.68,332400.0,27.1091,27.1091,27.0493,27.0749,332400.0
2014-01-07 14:30:00,31.68,31.71,31.64,31.65,405600.0,27.0749,27.1005,27.0407,27.0493,405600.0
2014-01-07 15:00:00,31.65,31.68,31.61,31.64,425600.0,27.0493,27.0749,27.0151,27.0407,425600.0
2014-01-07 15:30:00,31.64,31.66,31.57,31.6,1154800.0,27.0407,27.0578,26.9809,27.0065,1154800.0
2014-01-08 09:30:00,31.64,31.71,31.46,31.6,590000.0,27.0407,27.1005,26.8869,27.0065,590000.0
2014-01-08 10:00:00,31.62,31.71,31.55,31.63,310000.0,27.0236,27.1005,26.9638,27.0322,310000.0
2014-01-08 10:30:00,31.63,31.68,31.54,31.57,231200.0,27.0322,27.0749,26.9552,26.9809,231200.0
2014-01-08 11:00:00,31.56,31.59,31.47,31.5,295200.0,26.9723,26.998,26.8954,26.9211,295200.0
2014-01-08 11:30:00,31.5,31.61,31.5,31.57,329400.0,26.9211,27.0151,26.9211,26.9809,329400.0
2014-01-08 12:00:00,31.57,31.58,31.5,31.51,192400.0,26.9809,26.9894,26.9211,26.9296,192400.0
2014-01-08 12:30:00,31.5,31.55,31.5,31.55,157800.0,26.9211,26.9638,26.9211,26.9638,157800.0
2014-01-08 13:00:00,31.55,31.62,31.5,31.58,276600.0,26.9638,27.0236,26.9211,26.9894,276600.0
2014-01-08 13:30:00,31.58,31.74,31.58,31.7,305200.0,26.9894,27.1262,26.9894,27.092,305200.0
2014-01-08 14:00:00,31.7,31.71,31.57,31.64,323600.0,27.092,27.1005,26.9809,27.0407,323600.0
2014-01-08 14:30:00,31.64,31.71,31.62,31.7,270200.0,27.0407,27.1005,27.0236,27.092,270200.0
2014-01-08 15:00:00,31.7,31.7,31.59,31.59,409000.0,27.092,27.092,26.998,26.998,409000.0
2014-01-08 15:30:00,31.59,31.78,31.58,31.75,1360600.0,26.998,27.1604,26.9894,27.1347,1360600.0
2014-01-09 09:30:00,31.8,31.9,31.71,31.73,483600.0,27.1774,27.2629,27.1005,27.1176,483600.0
2014-01-09 10:00:00,31.73,31.75,31.64,31.74,524200.0,27.1176,27.1347,27.0407,27.1262,524200.0
2014-01-09 10:30:00,31.74,31.78,31.68,31.72,372000.0,27.1262,27.1604,27.0749,27.1091,372000.0
2014-01-09 11:00:00,31.72,31.81,31.68,31.79,365600.0,27.1091,27.186,27.0749,27.1689,365600.0
2014-01-09 11:30:00,31.79,31.79,31.73,31.78,229000.0,27.1689,27.1689,27.1176,27.1604,229000.0
2014-01-09 12:00:00,31.78,31.78,31.7,31.75,214800.0,27.1604,27.1604,27.092,27.1347,214800.0
2014-01-09 12:30:00,31.75,31.81,31.75,31.81,174800.0,27.1347,27.186,27.1347,27.186,174800.0
2014-01-09 13:00:00,31.81,31.82,31.71,31.75,148200.0,27.186,27.1945,27.1005,27.1347,148200.0
2014-01-09 13:30:00,31.75,31.77,31.65,31.66,221400.0,27.1347,27.1518,27.0493,27.0578,221400.0
2014-01-09 14:00:00,31.66,31.73,31.61,31.72,345600.0,27.0578,27.1176,27.0151,27.1091,345600.0
2014-01-09 14:30:00,31.72,31.72,31.65,31.7,224400.0,27.1091,27.1091,27.0493,27.092,224400.0
2014-01-09 15:00:00,31.7,31.73,31.67,31.7,265800.0,27.092,27.1176,27.0663,27.092,265800.0
2014-01-09 15:30:00,31.7,31.72,31.66,31.67,722800.0,27.092,27.1091,27.0578,27.0663,722800.0
2014-01-10 09:30:00,31.83,31.97,31.75,31.86,431800.0,27.2031,27.3227,27.1347,27.2287,431800.0
2014-01-10 10:00:00,31.86,31.88,31.78,31.85,386600.0,27.2287,27.2458,27.1604,27.2202,386600.0
2014-01-10 10:30:00,31.85,31.93,31.81,31.88,560600.0,27.2202,27.2886,27.186,27.2458,560600.0
2014-01-10 11:00:00,31.88,31.91,31.78,31.84,416200.0,27.2458,27.2715,27.1604,27.2116,416200.0
2014-01-10 11:30:00,31.83,31.87,31.8,31.81,416200.0,27.2031,27.2373,27.1774,27.186,416200.0
2014-01-10 12:00:00,31.82,31.9,31.8,31.88,126400.0,27.1945,27.2629,27.1774,27.2458,126400.0
2014-01-10 12:30:00,31.88,31.96,31.86,31.89,261000.0,27.2458,27.3142,27.2287,27.2544,261000.0
2014-01-10 13:00:00,31.89,31.98,31.87,31.98,161200.0,27.2544,27.3313,27.2373,27.3313,161200.0
2014-01-10 13:30:00,31.97,32.0,31.92,31.94,196800.0,27.3227,27.3484,27.28,27.2971,196800.0
2014-01-10 14:00:00,31.94,31.99,31.92,31.95,187600.0,27.2971,27.3398,27.28,27.3056,187600.0
2014-01-10 14:30:00,31.95,32.0,31.95,31.98,338200.0,27.3056,27.3484,27.3056,27.3313,338200.0
2014-01-10 15:00:00,31.98,32.02,31.97,31.99,387400.0,27.3313,27.3655,27.3227,27.3398,387400.0
2014-01-10 15:30:00,31.99,32.04,31.99,32.02,1159000.0,27.3398,27.3826,27.3398,27.3655,1159000.0
2014-01-13 09:30:00,31.96,32.0,31.38,31.86,892000.0,27.3142,27.3484,26.8185,27.2287,892000.0
2014-01-13 10:00:00,31.88,32.19,31.88,32.14,794800.0,27.2458,27.5108,27.2458,27.468,794800.0
2014-01-13 10:30:00,32.14,32.18,32.05,32.1,523400.0,27.468,27.5022,27.3911,27.4338,523400.0
2014-01-13 11:00:00,32.1,32.12,31.99,32.03,445000.0,27.4338,27.4509,27.3398,27.374,445000.0
2014-01-13 11:30:00,32.04,32.05,31.9,31.91,322600.0,27.3826,27.3911,27.2629,27.2715,322600.0
2014-01-13 12:00:00,31.91,31.91,31.75,31.8,351200.0,27.2715,27.2715,27.1347,27.1774,351200.0
2014-01-13 12:30:00,31.8,31.8,31.68,31.68,229000.0,27.1774,27.1774,27.0749,27.0749,229000.0
2014-01-13 13:00:00,31.68,31.71,31.61,31.63,283200.0,27.0749,27.1005,27.0151,27.0322,283200.0
2014-01-13 13:30:00,31.63,31.65,31.59,31.62,255000.0,27.0322,27.0493,26.998,27.0236,255000.0
2014-01-13 14:00:00,31.62,31.64,31.55,31.56,334200.0,27.0236,27.0407,26.9638,26.9723,334200.0
2014-01-13 14:30:00,31.56,31.6,31.52,31.54,358000.0,26.9723,27.0065,26.9382,26.9552,358000.0
2014-01-13 15:00:00,31.53,31.53,31.44,31.47,486800.0,26.9467,26.9467,26.8698,26.8954,486800.0
2014-01-13 15:30:00,31.47,31.5,31.39,31.46,1064000.0,26.8954,26.9211,26.827,26.8869,1064000.0
2014-01-14 09:30:00,31.5,31.6,31.21,31.28,562600.0,26.9211,27.0065,26.6732,26.733,562600.0
2014-01-14 10:00:00,31.27,31.39,31.26,31.27,487600.0,26.7245,26.827,26.7159,26.7245,487600.0
2014-01-14 10:30:00,31.26,31.4,31.26,31.37,376400.0,26.7159,26.8356,26.7159,26.81,376400.0
2014-01-14 11:00:00,31.37,31.38,31.27,31.27,586800.0,26.81,26.8185,26.7245,26.7245,586800.0
2014-01-14 11:30:00,31.27,31.35,31.26,31.29,703200.0,26.7245,26.7929,26.7159,26.7416,703200.0
2014-01-14 12:00:00,31.29,31.33,31.2,31.32,724200.0,26.7416,26.7758,26.6647,26.7672,724200.0
2014-01-14 12:30:00,31.32,31.36,31.27,31.33,344000.0,26.7672,26.8014,26.7245,26.7758,344000.0
2014-01-14 13:00:00,31.33,31.43,31.33,31.4,267000.0,26.7758,26.8612,26.7758,26.8356,267000.0
2014-01-14 13:30:00,31.4,31.42,31.34,31.37,235800.0,26.8356,26.8527,26.7843,26.81,235800.0
2014-01-14 14:00:00,31.37,31.37,31.3,31.34,438000.0,26.81,26.81,26.7501,26.7843,438000.0
2014-01-14 14:30:00,31.34,31.39,31.32,31.37,366800.0,26.7843,26.827,26.7672,26.81,366800.0
2014-01-14 15:00:00,31.37,31.45,31.36,31.45,275600.0,26.81,26.8783,26.8014,26.8783,275600.0
2014-01-14 15:30:00,31.45,31.46,31.38,31.43,625200.0,26.8783,26.8869,26.8185,26.8612,625200.0
2014-01-15 09:30:00,31.46,31.53,31.33,31.35,358800.0,26.8869,26.9467,26.7758,26.7929,358800.0
2014-01-15 10:00:00,31.36,31.38,31.31,31.31,314400.0,26.8014,26.8185,26.7587,26.7587,314400.0
2014-01-15 10:30:00,31.32,31.32,31.24,31.29,376400.0,26.7672,26.7672,26.6989,26.7416,376400.0
2014-01-15 11:00:00,31.3,31.34,31.2,31.24,364000.0,26.7501,26.7843,26.6647,26.6989,364000.0
2014-01-15 11:30:00,31.24,31.29,31.24,31.29,265000.0,26.6989,26.7416,26.6989,26.7416,265000.0
2014-01-15 12:00:00,31.29,31.36,31.28,31.33,200200.0,26.7416,26.8014,26.733,26.7758,200200.0
2014-01-15 12:30:00,31.33,31.33,31.24,31.28,287000.0,26.7758,26.7758,26.6989,26.733,287000.0
2014-01-15 13:00:00,31.27,31.29,31.22,31.25,287200.0,26.7245,26.7416,26.6818,26.7074,287200.0
2014-01-15 13:30:00,31.25,31.28,31.23,31.25,309400.0,26.7074,26.733,26.6903,26.7074,309400.0
2014-01-15 14:00:00,31.25,31.34,31.25,31.34,187200.0,26.7074,26.7843,26.7074,26.7843,187200.0
2014-01-15 14:30:00,31.34,31.35,31.28,31.29,216600.0,26.7843,26.7929,26.733,26.7416,216600.0
2014-01-15 15:00:00,31.29,31.33,31.25,31.29,402200.0,26.7416,26.7758,26.7074,26.7416,402200.0
2014-01-15 15:30:00,31.29,31.3,31.26,31.27,598400.0,26.7416,26.7501,26.7159,26.7245,598400.0
2014-01-16 09:30:00,31.24,31.36,31.15,31.28,648600.0,26.6989,26.8014,26.6219,26.733,648600.0
2014-01-16 10:00:00,31.27,31.34,31.24,31.27,422000.0,26.7245,26.7843,26.6989,26.7245,422000.0
2014-01-16 10:30:00,31.27,31.3,31.2,31.24,446400.0,26.7245,26.7501,26.6647,26.6989,446400.0
2014-01-16 11:00:00,31.24,31.25,31.2,31.25,416400.0,26.6989,26.7074,26.6647,26.7074,416400.0
2014-01-16 11:30:00,31.25,31.29,31.25,31.27,296600.0,26.7074,26.7416,26.7074,26.7245,296600.0
2014-01-16 12:00:00,31.27,31.3,31.2,31.25,243600.0,26.7245,26.7501,26.6647,26.7074,243600.0
2014-01-16 12:30:00,31.25,31.28,31.23,31.23,236400.0,26.7074,26.733,26.6903,26.6903,236400.0
2014-01-16 13:00:00,31.23,31.25,31.15,31.18,284800.0,26.6903,26.7074,26.6219,26.6476,284800.0
2014-01-16 13:30:00,31.18,31.2,31.15,31.15,164800.0,26.6476,26.6647,26.6219,26.6219,164800.0
2014-01-16 14:00:00,31.15,31.17,31.11,31.14,337600.0,26.6219,26.639,26.5878,26.6134,337600.0
2014-01-16 14:30:00,31.14,31.18,31.14,31.14,257000.0,26.6134,26.6476,26.6134,26.6134,257000.0
2014-01-16 15:00:00,31.14,31.14,31.09,31.14,367200.0,26.6134,26.6134,26.5707,26.6134,367200.0
2014-01-16 15:30:00,31.13,31.13,31.02,31.07,1246000.0,26.6048,26.6048,26.5108,26.5536,1246000.0
2014-01-17 09:30:00,31.11,31.21,31.05,31.13,1164400.0,26.5878,26.6732,26.5365,26.6048,1164400.0
2014-01-17 10:00:00,31.13,31.15,31.06,31.08,591400.0,26.6048,26.6219,26.545,26.5621,591400.0
2014-01-17 10:30:00,31.07,31.11,31.01,31.06,613400.0,26.5536,26.5878,26.5023,26.545,613400.0
2014-01-17 11:00:00,31.06,31.13,31.06,31.11,487200.0,26.545,26.6048,26.545,26.5878,487200.0
2014-01-17 11:30:00,31.11,31.13,31.07,31.09,401200.0,26.5878,26.6048,26.5536,26.5707,401200.0
2014-01-17 12:00:00,31.09,31.1,31.06,31.1,283800.0,26.5707,26.5792,26.545,26.5792,283800.0
2014-01-17 12:30:00,31.1,31.11,31.07,31.08,284800.0,26.5792,26.5878,26.5536,26.5621,284800.0
2014-01-17 13:00:00,31.08,31.08,30.95,30.95,318800.0,26.5621,26.5621,26.451,26.451,318800.0
2014-01-17 13:30:00,30.95,31.0,30.95,30.99,406600.0,26.451,26.4937,26.451,26.4852,406600.0
2014-01-17 14:00:00,31.0,31.04,30.99,31.03,435200.0,26.4937,26.5279,26.4852,26.5194,435200.0
2014-01-17 14:30:00,31.03,31.05,30.99,31.0,394800.0,26.5194,26.5365,26.4852,26.4937,394800.0
2014-01-17 15:00:00,31.0,31.01,30.9,30.91,583000.0,26.4937,26.5023,26.4083,26.4168,583000.0
2014-01-17 15:30:00,30.91,30.98,30.88,30.93,1250800.0,26.4168,26.4766,26.3912,26.4339,1250800.0
2014-01-21 09:30:00,30.7,30.92,30.43,30.53,1654200.0,26.2373,26.4254,26.0066,26.0921,1654200.0
2014-01-21 10:00:00,30.52,30.52,30.0,30.21,2047200.0,26.0835,26.0835,25.6391,25.8186,2047200.0
2014-01-21 10:30:00,30.21,30.27,30.05,30.1,1368600.0,25.8186,25.8699,25.6818,25.7246,1368600.0
2014-01-21 11:00:00,30.1,30.14,29.75,29.94,1612600.0,25.7246,25.7588,25.4254,25.5878,1612600.0
2014-01-21 11:30:00,29.93,29.96,29.81,29.96,765600.0,25.5793,25.6049,25.4767,25.6049,765600.0
2014-01-21 12:00:00,29.96,30.11,29.85,30.09,789200.0,25.6049,25.7331,25.5109,25.716,789200.0
2014-01-21 12:30:00,30.08,30.16,30.02,30.14,330600.0,25.7075,25.7758,25.6562,25.7588,330600.0
2014-01-21 13:00:00,30.14,30.19,30.1,30.15,346000.0,25.7588,25.8015,25.7246,25.7673,346000.0
2014-01-21 13:30:00,30.15,30.18,30.08,30.1,428800.0,25.7673,25.7929,25.7075,25.7246,428800.0
2014-01-21 14:00:00,30.1,30.15,30.08,30.1,471600.0,25.7246,25.7673,25.7075,25.7246,471600.0
2014-01-21 14:30:00,30.1,30.13,30.06,30.13,503400.0,25.7246,25.7502,25.6904,25.7502,503400.0
2014-01-21 15:00:00,30.13,30.13,30.07,30.08,637200.0,25.7502,25.7502,25.6989,25.7075,637200.0
2014-01-21 15:30:00,30.08,30.14,30.07,30.11,1310800.0,25.7075,25.7588,25.6989,25.7331,1310800.0
2014-01-22 09:30:00,30.15,30.16,29.86,29.93,1493200.0,25.7673,25.7758,25.5195,25.5793,1493200.0
2014-01-22 10:00:00,29.93,29.99,29.86,29.93,761400.0,25.5793,25.6306,25.5195,25.5793,761400.0
2014-01-22 10:30:00,29.93,29.95,29.88,29.88,632800.0,25.5793,25.5964,25.5365,25.5365,632800.0
2014-01-22 11:00:00,29.88,29.89,29.72,29.74,701200.0,25.5365,25.5451,25.3998,25.4169,701200.0
2014-01-22 11:30:00,29.74,29.75,29.57,29.61,1232600.0,25.4169,25.4254,25.2716,25.3058,1232600.0
2014-01-22 12:00:00,29.61,29.79,29.57,29.78,1161200.0,25.3058,25.4596,25.2716,25.4511,1161200.0
2014-01-22 12:30:00,29.78,29.79,29.73,29.74,611000.0,25.4511,25.4596,25.4084,25.4169,611000.0
2014-01-22 13:00:00,29.75,29.76,29.71,29.72,738200.0,25.4254,25.434,25.3913,25.3998,738200.0
2014-01-22 13:30:00,29.72,29.73,29.64,29.66,467400.0,25.3998,25.4084,25.3314,25.3485,467400.0
2014-01-22 14:00:00,29.66,29.7,29.64,29.68,724600.0,25.3485,25.3827,25.3314,25.3656,724600.0
2014-01-22 14:30:00,29.68,29.69,29.65,29.68,546800.0,25.3656,25.3742,25.34,25.3656,546800.0
2014-01-22 15:00:00,29.68,29.69,29.63,29.64,947200.0,25.3656,25.3742,25.3229,25.3314,947200.0
2014-01-22 15:30:00,29.64,29.68,29.58,29.6,2406800.0,25.3314,25.3656,25.2802,25.2972,2406800.0
2014-01-23 09:30:00,29.43,29.54,29.15,29.46,1099200.0,25.152,25.246,24.9127,25.1776,1099200.0
2014-01-23 10:00:00,29.47,29.51,29.34,29.41,582000.0,25.1861,25.2203,25.075,25.1349,582000.0
2014-01-23 10:30:00,29.41,29.5,29.38,29.39,676600.0,25.1349,25.2118,25.1092,25.1178,676600.0
2014-01-23 11:00:00,29.39,29.47,29.39,29.43,555800.0,25.1178,25.1861,25.1178,25.152,555800.0
2014-01-23 11:30:00,29.42,29.43,29.39,29.4,522600.0,25.1434,25.152,25.1178,25.1263,522600.0
2014-01-23 12:00:00,29.4,29.44,29.28,29.28,478200.0,25.1263,25.1605,25.0238,25.0238,478200.0
2014-01-23 12:30:00,29.28,29.35,29.25,29.35,514400.0,25.0238,25.0836,24.9981,25.0836,514400.0
2014-01-23 13:00:00,29.35,29.4,29.32,29.37,435400.0,25.0836,25.1263,25.058,25.1007,435400.0
2014-01-23 13:30:00,29.37,29.38,29.25,29.26,611000.0,25.1007,25.1092,24.9981,25.0067,611000.0
2014-01-23 14:00:00,29.26,29.27,29.18,29.22,805400.0,25.0067,25.0152,24.9383,24.9725,805400.0
2014-01-23 14:30:00,29.22,29.29,29.22,29.28,575600.0,24.9725,25.0323,24.9725,25.0238,575600.0
2014-01-23 15:00:00,29.29,29.29,29.2,29.23,792400.0,25.0323,25.0323,24.9554,24.981,792400.0
2014-01-23 15:30:00,29.23,29.26,29.18,29.21,2108000.0,24.981,25.0067,24.9383,24.9639,2108000.0
2014-01-24 09:30:00,29.02,29.23,28.93,29.19,913600.0,24.8016,24.981,24.7246,24.9468,913600.0
2014-01-24 10:00:00,29.19,29.24,29.03,29.06,587800.0,24.9468,24.9896,24.8101,24.8357,587800.0
2014-01-24 10:30:00,29.06,29.09,28.97,29.04,565000.0,24.8357,24.8614,24.7588,24.8187,565000.0
2014-01-24 11:00:00,29.03,29.08,28.95,29.01,409600.0,24.8101,24.8528,24.7417,24.793,409600.0
2014-01-24 11:30:00,29.01,29.13,29.0,29.12,382400.0,24.793,24.8956,24.7845,24.887,382400.0
2014-01-24 12:00:00,29.11,29.17,29.06,29.11,418800.0,24.8785,24.9298,24.8357,24.8785,418800.0
2014-01-24 12:30:00,29.11,29.11,29.05,29.1,256400.0,24.8785,24.8785,24.8272,24.8699,256400.0
2014-01-24 13:00:00,29.1,29.14,29.02,29.03,441400.0,24.8699,24.9041,24.8016,24.8101,441400.0
2014-01-24 13:30:00,29.03,29.13,29.0,29.09,283200.0,24.8101,24.8956,24.7845,24.8614,283200.0
2014-01-24 14:00:00,29.09,29.09,28.95,28.99,415200.0,24.8614,24.8614,24.7417,24.7759,415200.0
2014-01-24 14:30:00,28.99,29.05,28.97,28.99,307000.0,24.7759,24.8272,24.7588,24.7759,307000.0
2014-01-24 15:00:00,28.98,29.02,28.93,28.95,376200.0,24.7674,24.8016,24.7246,24.7417,376200.0
2014-01-24 15:30:00,28.94,28.98,28.88,28.88,1137600.0,24.7332,24.7674,24.6819,24.6819,1137600.0
2014-01-27 09:30:00,28.82,28.95,28.31,28.83,1103800.0,24.6306,24.7417,24.1948,24.6392,1103800.0
2014-01-27 10:00:00,28.83,28.86,28.75,28.77,480400.0,24.6392,24.6648,24.5708,24.5879,480400.0
2014-01-27 10:30:00,28.77,28.85,28.69,28.75,492000.0,24.5879,24.6563,24.5195,24.5708,492000.0
2014-01-27 11:00:00,28.75,28.9,28.74,28.86,810000.0,24.5708,24.699,24.5623,24.6648,810000.0
2014-01-27 11:30:00,28.86,28.95,28.82,28.88,457200.0,24.6648,24.7417,24.6306,24.6819,457200.0
2014-01-27 12:00:00,28.87,28.9,28.79,28.83,585000.0,24.6734,24.699,24.605,24.6392,585000.0
2014-01-27 12:30:00,28.83,28.93,28.8,28.88,395400.0,24.6392,24.7246,24.6135,24.6819,395400.0
2014-01-27 13:00:00,28.88,29.04,28.85,29.03,616000.0,24.6819,24.8187,24.6563,24.8101,616000.0
2014-01-27 13:30:00,29.03,29.14,28.98,29.04,512000.0,24.8101,24.9041,24.7674,24.8187,512000.0
2014-01-27 14:00:00,29.03,29.13,29.02,29.13,475600.0,24.8101,24.8956,24.8016,24.8956,475600.0
2014-01-27 14:30:00,29.13,29.15,29.1,29.13,481400.0,24.8956,24.9127,24.8699,24.8956,481400.0
2014-01-27 15:00:00,29.12,29.18,29.07,29.14,668000.0,24.887,24.9383,24.8443,24.9041,668000.0
2014-01-27 15:30:00,29.14,29.16,29.05,29.06,2177600.0,24.9041,24.9212,24.8272,24.8357,2177600.0
2014-01-28 09:30:00,29.09,29.3,29.07,29.29,696400.0,24.8614,25.0409,24.8443,25.0323,696400.0
2014-01-28 10:00:00,29.29,29.38,29.2,29.29,541600.0,25.0323,25.1092,24.9554,25.0323,541600.0
2014-01-28 10:30:00,29.29,29.38,29.28,29.32,506000.0,25.0323,25.1092,25.0238,25.058,506000.0
2014-01-28 11:00:00,29.32,29.35,29.22,29.23,414000.0,25.058,25.0836,24.9725,24.981,414000.0
2014-01-28 11:30:00,29.23,29.24,29.16,29.21,477400.0,24.981,24.9896,24.9212,24.9639,477400.0
2014-01-28 12:00:00,29.21,29.29,29.2,29.28,231800.0,24.9639,25.0323,24.9554,25.0238,231800.0
2014-01-28 12:30:00,29.29,29.3,29.17,29.2,390800.0,25.0323,25.0409,24.9298,24.9554,390800.0
2014-01-28 13:00:00,29.21,29.27,29.18,29.26,273400.0,24.9639,25.0152,24.9383,25.0067,273400.0
2014-01-28 13:30:00,29.27,29.28,29.13,29.13,308200.0,25.0152,25.0238,24.8956,24.8956,308200.0
2014-01-28 14:00:00,29.13,29.22,29.08,29.21,442200.0,24.8956,24.9725,24.8528,24.9639,442200.0
2014-01-28 14:30:00,29.21,29.22,29.15,29.17,606200.0,24.9639,24.9725,24.9127,24.9298,606200.0
2014-01-28 15:00:00,29.17,29.19,29.13,29.16,503000.0,24.9298,24.9468,24.8956,24.9212,503000.0
2014-01-28 15:30:00,29.16,29.18,29.03,29.08,1678600.0,24.9212,24.9383,24.8101,24.8528,1678600.0
2014-01-29 09:30:00,28.75,29.0,28.75,28.89,790400.0,24.5708,24.7845,24.5708,24.6905,790400.0
2014-01-29 10:00:00,28.89,28.97,28.81,28.84,570800.0,24.6905,24.7588,24.6221,24.6477,570800.0
2014-01-29 10:30:00,28.84,28.98,28.84,28.86,630600.0,24.6477,24.7674,24.6477,24.6648,630600.0
2014-01-29 11:00:00,28.87,28.92,28.86,28.9,340200.0,24.6734,24.7161,24.6648,24.699,340200.0
2014-01-29 11:30:00,28.9,28.93,28.88,28.93,424200.0,24.699,24.7246,24.6819,24.7246,424200.0
2014-01-29 12:00:00,28.93,28.93,28.81,28.82,465400.0,24.7246,24.7246,24.6221,24.6306,465400.0
2014-01-29 12:30:00,28.81,28.88,28.78,28.85,387400.0,24.6221,24.6819,24.5964,24.6563,387400.0
2014-01-29 13:00:00,28.85,28.85,28.8,28.83,237800.0,24.6563,24.6563,24.6135,24.6392,237800.0
2014-01-29 13:30:00,28.83,28.83,28.73,28.8,325400.0,24.6392,24.6392,24.5537,24.6135,325400.0
2014-01-29 14:00:00,28.79,28.86,28.62,28.79,876400.0,24.605,24.6648,24.4597,24.605,876400.0
2014-01-29 14:30:00,28.79,28.84,28.63,28.66,623000.0,24.605,24.6477,24.4683,24.4939,623000.0
2014-01-29 15:00:00,28.65,28.67,28.58,28.62,778400.0,24.4853,24.5024,24.4255,24.4597,778400.0
2014-01-29 15:30:00,28.61,28.69,28.56,28.62,1475600.0,24.4512,24.5195,24.4084,24.4597,1475600.0
2014-01-30 09:30:00,28.85,28.87,28.59,28.73,399400.0,24.6563,24.6734,24.4341,24.5537,399400.0
2014-01-30 10:00:00,28.73,28.92,28.7,28.85,469400.0,24.5537,24.7161,24.5281,24.6563,469400.0
2014-01-30 10:30:00,28.85,28.88,28.82,28.84,517600.0,24.6563,24.6819,24.6306,24.6477,517600.0
2014-01-30 11:00:00,28.83,28.88,28.82,28.84,442000.0,24.6392,24.6819,24.6306,24.6477,442000.0
2014-01-30 11:30:00,28.84,28.9,28.84,28.88,620600.0,24.6477,24.699,24.6477,24.6819,620600.0
2014-01-30 12:00:00,28.88,28.89,28.8,28.82,324800.0,24.6819,24.6905,24.6135,24.6306,324800.0
2014-01-30 12:30:00,28.82,28.88,28.82,28.85,365400.0,24.6306,24.6819,24.6306,24.6563,365400.0
2014-01-30 13:00:00,28.85,28.88,28.82,28.84,317400.0,24.6563,24.6819,24.6306,24.6477,317400.0
2014-01-30 13:30:00,28.85,28.86,28.77,28.8,234000.0,24.6563,24.6648,24.5879,24.6135,234000.0
2014-01-30 14:00:00,28.79,28.79,28.72,28.79,324000.0,24.605,24.605,24.5452,24.605,324000.0
2014-01-30 14:30:00,28.79,28.84,28.76,28.81,345000.0,24.605,24.6477,24.5794,24.6221,345000.0
2014-01-30 15:00:00,28.81,28.86,28.8,28.85,532000.0,24.6221,24.6648,24.6135,24.6563,532000.0
2014-01-30 15:30:00,28.85,28.86,28.74,28.75,1313200.0,24.6563,24.6648,24.5623,24.5708,1313200.0
2014-01-31 09:30:00,28.4,28.5,28.24,28.38,828200.0,24.2717,24.3571,24.1349,24.2546,828200.0
2014-01-31 10:00:00,28.38,28.46,28.36,28.4,538000.0,24.2546,24.323,24.2375,24.2717,538000.0
2014-01-31 10:30:00,28.4,28.66,28.4,28.54,683800.0,24.2717,24.4939,24.2717,24.3913,683800.0
2014-01-31 11:00:00,28.54,28.7,28.52,28.64,502400.0,24.3913,24.5281,24.3742,24.4768,502400.0
2014-01-31 11:30:00,28.63,28.66,28.59,28.65,314400.0,24.4683,24.4939,24.4341,24.4853,314400.0
2014-01-31 12:00:00,28.65,28.68,28.53,28.58,305000.0,24.4853,24.511,24.3828,24.4255,305000.0
2014-01-31 12:30:00,28.58,28.66,28.5,28.6,311600.0,24.4255,24.4939,24.3571,24.4426,311600.0
2014-01-31 13:00:00,28.6,28.63,28.57,28.61,200800.0,24.4426,24.4683,24.417,24.4512,200800.0
2014-01-31 13:30:00,28.61,28.69,28.6,28.69,427000.0,24.4512,24.5195,24.4426,24.5195,427000.0
2014-01-31 14:00:00,28.69,28.81,28.68,28.79,881600.0,24.5195,24.6221,24.511,24.605,881600.0
2014-01-31 14:30:00,28.79,28.86,28.75,28.75,365800.0,24.605,24.6648,24.5708,24.5708,365800.0
2014-01-31 15:00:00,28.75,28.76,28.68,28.74,500200.0,24.5708,24.5794,24.511,24.5623,500200.0
2014-01-31 15:30:00,28.74,28.77,28.65,28.67,1029600.0,24.5623,24.5879,24.4853,24.5024,1029600.0
2014-02-03 09:30:00,28.68,28.68,28.28,28.31,883000.0,24.511,24.511,24.1691,24.1948,883000.0
2014-02-03 10:00:00,28.31,28.31,28.13,28.17,982000.0,24.1948,24.1948,24.0409,24.0751,982000.0
2014-02-03 10:30:00,28.17,28.26,28.15,28.2,454800.0,24.0751,24.152,24.058,24.1008,454800.0
2014-02-03 11:00:00,28.2,28.22,28.04,28.11,683200.0,24.1008,24.1178,23.964,24.0238,683200.0
2014-02-03 11:30:00,28.1,28.18,28.1,28.15,679400.0,24.0153,24.0837,24.0153,24.058,679400.0
2014-02-03 12:00:00,28.15,28.17,28.06,28.17,559600.0,24.058,24.0751,23.9811,24.0751,559600.0
2014-02-03 12:30:00,28.17,28.24,28.14,28.17,451000.0,24.0751,24.1349,24.0495,24.0751,451000.0
2014-02-03 13:00:00,28.17,28.19,28.05,28.08,421800.0,24.0751,24.0922,23.9726,23.9982,421800.0
2014-02-03 13:30:00,28.08,28.1,28.02,28.07,420600.0,23.9982,24.0153,23.9469,23.9897,420600.0
2014-02-03 14:00:00,28.06,28.18,28.04,28.18,509600.0,23.9811,24.0837,23.964,24.0837,509600.0
2014-02-03 14:30:00,28.19,28.22,28.09,28.09,654000.0,24.0922,24.1178,24.0067,24.0067,654000.0
2014-02-03 15:00:00,28.09,28.16,28.09,28.16,866200.0,24.0067,24.0666,24.0067,24.0666,866200.0
2014-02-03 15:30:00,28.16,28.18,28.08,28.12,2474800.0,24.0666,24.0837,23.9982,24.0324,2474800.0
2014-02-04 09:30:00,28.27,28.29,28.03,28.21,660600.0,24.1606,24.1777,23.9555,24.1093,660600.0
2014-02-04 10:00:00,28.2,28.22,28.03,28.09,535600.0,24.1008,24.1178,23.9555,24.0067,535600.0
2014-02-04 10:30:00,28.09,28.13,27.97,28.03,479600.0,24.0067,24.0409,23.9042,23.9555,479600.0
2014-02-04 11:00:00,28.03,28.15,27.98,28.0,416400.0,23.9555,24.058,23.9127,23.9298,416400.0
2014-02-04 11:30:00,28.0,28.04,27.98,28.0,338000.0,23.9298,23.964,23.9127,23.9298,338000.0
2014-02-04 12:00:00,28.0,28.04,27.97,27.99,354600.0,23.9298,23.964,23.9042,23.9213,354600.0
2014-02-04 12:30:00,27.99,28.1,27.98,28.08,296000.0,23.9213,24.0153,23.9127,23.9982,296000.0
2014-02-04 13:00:00,28.08,28.09,28.0,28.05,294800.0,23.9982,24.0067,23.9298,23.9726,294800.0
2014-02-04 13:30:00,28.05,28.07,28.0,28.03,305200.0,23.9726,23.9897,23.9298,23.9555,305200.0
2014-02-04 14:00:00,28.03,28.12,28.02,28.11,346200.0,23.9555,24.0324,23.9469,24.0238,346200.0
2014-02-04 14:30:00,28.11,28.18,28.09,28.11,417200.0,24.0238,24.0837,24.0067,24.0238,417200.0
2014-02-04 15:00:00,28.11,28.14,27.98,27.99,582800.0,24.0238,24.0495,23.9127,23.9213,582800.0
2014-02-04 15:30:00,28.0,28.07,27.97,28.02,1153000.0,23.9298,23.9897,23.9042,23.9469,1153000.0
2014-02-05 09:30:00,28.0,28.2,27.91,28.2,844200.0,23.9298,24.1008,23.8529,24.1008,844200.0
2014-02-05 10:00:00,28.21,28.36,28.07,28.21,1076800.0,24.1093,24.2375,23.9897,24.1093,1076800.0
2014-02-05 10:30:00,28.21,28.39,28.17,28.32,1106600.0,24.1093,24.2631,24.0751,24.2033,1106600.0
2014-02-05 11:00:00,28.32,28.39,28.23,28.38,595800.0,24.2033,24.2631,24.1264,24.2546,595800.0
2014-02-05 11:30:00,28.38,28.47,28.32,28.47,903400.0,24.2546,24.3315,24.2033,24.3315,903400.0
2014-02-05 12:00:00,28.46,28.49,28.43,28.46,798200.0,24.323,24.3486,24.2973,24.323,798200.0
2014-02-05 12:30:00,28.46,28.49,28.42,28.47,584000.0,24.323,24.3486,24.2888,24.3315,584000.0
2014-02-05 13:00:00,28.47,28.48,28.4,28.43,636000.0,24.3315,24.3401,24.2717,24.2973,636000.0
2014-02-05 13:30:00,28.43,28.55,28.42,28.53,807400.0,24.2973,24.3999,24.2888,24.3828,807400.0
2014-02-05 14:00:00,28.52,28.75,28.52,28.75,1379800.0,24.3742,24.5708,24.3742,24.5708,1379800.0
2014-02-05 14:30:00,28.75,28.83,28.72,28.8,1187800.0,24.5708,24.6392,24.5452,24.6135,1187800.0
2014-02-05 15:00:00,28.79,28.9,28.76,28.9,1162000.0,24.605,24.699,24.5794,24.699,1162000.0
2014-02-05 15:30:00,28.9,28.97,28.86,28.9,2808600.0,24.699,24.7588,24.6648,24.699,2808600.0
2014-02-06 09:30:00,28.98,29.66,28.83,29.64,1541000.0,24.7674,25.3485,24.6392,25.3314,1541000.0
2014-02-06 10:00:00,29.64,29.75,29.53,29.65,1293000.0,25.3314,25.4254,25.2374,25.34,1293000.0
2014-02-06 10:30:00,29.65,29.75,29.59,29.69,807200.0,25.34,25.4254,25.2887,25.3742,807200.0
2014-02-06 11:00:00,29.69,29.7,29.52,29.55,626400.0,25.3742,25.3827,25.2289,25.2545,626400.0
2014-02-06 11:30:00,29.55,29.64,29.55,29.57,584600.0,25.2545,25.3314,25.2545,25.2716,584600.0
2014-02-06 12:00:00,29.57,29.65,29.57,29.63,514600.0,25.2716,25.34,25.2716,25.3229,514600.0
2014-02-06 12:30:00,29.63,29.67,29.61,29.63,654200.0,25.3229,25.3571,25.3058,25.3229,654200.0
2014-02-06 13:00:00,29.63,29.66,29.6,29.61,545000.0,25.3229,25.3485,25.2972,25.3058,545000.0
2014-02-06 13:30:00,29.61,29.66,29.6,29.64,642000.0,25.3058,25.3485,25.2972,25.3314,642000.0
2014-02-06 14:00:00,29.63,29.66,29.61,29.63,633400.0,25.3229,25.3485,25.3058,25.3229,633400.0
2014-02-06 14:30:00,29.63,29.64,29.59,29.63,554400.0,25.3229,25.3314,25.2887,25.3229,554400.0
2014-02-06 15:00:00,29.64,29.66,29.61,29.65,715600.0,25.3314,25.3485,25.3058,25.34,715600.0
2014-02-06 15:30:00,29.65,29.71,29.61,29.69,1617800.0,25.34,25.3913,25.3058,25.3742,1617800.0
2014-02-07 09:30:00,29.81,30.02,29.73,29.93,946600.0,25.4767,25.6562,25.4084,25.5793,946600.0
2014-02-07 10:00:00,29.93,29.95,29.65,29.66,511200.0,25.5793,25.5964,25.34,25.3485,511200.0
2014-02-07 10:30:00,29.67,29.72,29.6,29.71,499000.0,25.3571,25.3998,25.2972,25.3913,499000.0
2014-02-07 11:00:00,29.7,29.71,29.61,29.68,399200.0,25.3827,25.3913,25.3058,25.3656,399200.0
2014-02-07 11:30:00,29.67,29.72,29.65,29.72,483800.0,25.3571,25.3998,25.34,25.3998,483800.0
2014-02-07 12:00:00,29.72,29.73,29.63,29.65,270000.0,25.3998,25.4084,25.3229,25.34,270000.0
2014-02-07 12:30:00,29.66,29.66,29.53,29.61,325400.0,25.3485,25.3485,25.2374,25.3058,325400.0
2014-02-07 13:00:00,29.61,29.65,29.61,29.61,228600.0,25.3058,25.34,25.3058,25.3058,228600.0
2014-02-07 13:30:00,29.61,29.67,29.61,29.66,237800.0,25.3058,25.3571,25.3058,25.3485,237800.0
2014-02-07 14:00:00,29.66,29.68,29.63,29.65,274800.0,25.3485,25.3656,25.3229,25.34,274800.0
2014-02-07 14:30:00,29.65,29.68,29.62,29.67,323200.0,25.34,25.3656,25.3143,25.3571,323200.0
2014-02-07 15:00:00,29.68,29.71,29.64,29.67,427800.0,25.3656,25.3913,25.3314,25.3571,427800.0
2014-02-07 15:30:00,29.67,29.74,29.67,29.71,1297400.0,25.3571,25.4169,25.3571,25.3913,1297400.0
2014-02-10 09:30:00,29.77,29.78,29.52,29.59,443200.0,25.4425,25.4511,25.2289,25.2887,443200.0
2014-02-10 10:00:00,29.61,29.63,29.52,29.54,503200.0,25.3058,25.3229,25.2289,25.246,503200.0
2014-02-10 10:30:00,29.54,29.55,29.39,29.43,437000.0,25.246,25.2545,25.1178,25.152,437000.0
2014-02-10 11:00:00,29.43,29.49,29.35,29.48,396200.0,25.152,25.2032,25.0836,25.1947,396200.0
2014-02-10 11:30:00,29.48,29.56,29.43,29.55,476800.0,25.1947,25.2631,25.152,25.2545,476800.0
2014-02-10 12:00:00,29.55,29.57,29.48,29.51,250400.0,25.2545,25.2716,25.1947,25.2203,250400.0
2014-02-10 12:30:00,29.51,29.61,29.5,29.6,185200.0,25.2203,25.3058,25.2118,25.2972,185200.0
2014-02-10 13:00:00,29.59,29.67,29.59,29.66,213800.0,25.2887,25.3571,25.2887,25.3485,213800.0
2014-02-10 13:30:00,29.66,29.68,29.6,29.61,186800.0,25.3485,25.3656,25.2972,25.3058,186800.0
2014-02-10 14:00:00,29.61,29.68,29.61,29.65,228000.0,25.3058,25.3656,25.3058,25.34,228000.0
2014-02-10 14:30:00,29.65,29.68,29.6,29.6,239000.0,25.34,25.3656,25.2972,25.2972,239000.0
2014-02-10 15:00:00,29.6,29.63,29.57,29.61,434600.0,25.2972,25.3229,25.2716,25.3058,434600.0
2014-02-10 15:30:00,29.61,29.66,29.6,29.63,801600.0,25.3058,25.3485,25.2972,25.3229,801600.0
2014-02-11 09:30:00,29.64,29.72,29.59,29.61,456000.0,25.3927,25.4612,25.3499,25.367,456000.0
2014-02-11 10:00:00,29.61,29.67,29.54,29.59,663600.0,25.367,25.4184,25.307,25.3499,663600.0
2014-02-11 10:30:00,29.6,29.68,29.58,29.6,351000.0,25.3584,25.427,25.3413,25.3584,351000.0
2014-02-11 11:00:00,29.61,29.79,29.59,29.79,337800.0,25.367,25.5212,25.3499,25.5212,337800.0
2014-02-11 11:30:00,29.79,29.86,29.75,29.85,372400.0,25.5212,25.5812,25.4869,25.5726,372400.0
2014-02-11 12:00:00,29.85,29.88,29.8,29.86,247000.0,25.5726,25.5983,25.5298,25.5812,247000.0
2014-02-11 12:30:00,29.87,29.9,29.84,29.85,325200.0,25.5897,25.6154,25.564,25.5726,325200.0
2014-02-11 13:00:00,29.85,29.92,29.85,29.91,325800.0,25.5726,25.6326,25.5726,25.624,325800.0
2014-02-11 13:30:00,29.92,29.94,29.88,29.88,285000.0,25.6326,25.6497,25.5983,25.5983,285000.0
2014-02-11 14:00:00,29.88,29.94,29.88,29.93,392400.0,25.5983,25.6497,25.5983,25.6411,392400.0
2014-02-11 14:30:00,29.93,30.01,29.93,30.01,421400.0,25.6411,25.7097,25.6411,25.7097,421400.0
2014-02-11 15:00:00,30.01,30.08,30.01,30.03,452400.0,25.7097,25.7696,25.7097,25.7268,452400.0
2014-02-11 15:30:00,30.03,30.03,29.94,29.97,994800.0,25.7268,25.7268,25.6497,25.6754,994800.0
2014-02-12 09:30:00,30.05,30.32,30.04,30.18,548800.0,25.7439,25.9753,25.7354,25.8553,548800.0
2014-02-12 10:00:00,30.18,30.25,30.0,30.03,411200.0,25.8553,25.9153,25.7011,25.7268,411200.0
2014-02-12 10:30:00,30.03,30.08,29.98,29.99,329000.0,25.7268,25.7696,25.684,25.6925,329000.0
2014-02-12 11:00:00,29.98,30.1,29.98,30.0,351600.0,25.684,25.7868,25.684,25.7011,351600.0
2014-02-12 11:30:00,30.0,30.05,29.96,30.0,296000.0,25.7011,25.7439,25.6668,25.7011,296000.0
2014-02-12 12:00:00,30.0,30.09,30.0,30.03,305000.0,25.7011,25.7782,25.7011,25.7268,305000.0
2014-02-12 12:30:00,30.03,30.1,29.97,30.07,240000.0,25.7268,25.7868,25.6754,25.7611,240000.0
2014-02-12 13:00:00,30.07,30.13,30.07,30.1,206400.0,25.7611,25.8125,25.7611,25.7868,206400.0
2014-02-12 13:30:00,30.1,30.11,30.05,30.08,183000.0,25.7868,25.7953,25.7439,25.7696,183000.0
2014-02-12 14:00:00,30.08,30.11,30.06,30.06,243600.0,25.7696,25.7953,25.7525,25.7525,243600.0
2014-02-12 14:30:00,30.06,30.06,30.0,30.02,214800.0,25.7525,25.7525,25.7011,25.7182,214800.0
2014-02-12 15:00:00,30.02,30.09,30.0,30.06,351800.0,25.7182,25.7782,25.7011,25.7525,351800.0
2014-02-12 15:30:00,30.06,30.12,30.06,30.07,828600.0,25.7525,25.8039,25.7525,25.7611,828600.0
2014-02-13 09:30:00,29.95,30.16,29.86,30.06,881400.0,25.6583,25.8382,25.5812,25.7525,881400.0
2014-02-13 10:00:00,30.06,30.1,30.0,30.03,252200.0,25.7525,25.7868,25.7011,25.7268,252200.0
2014-02-13 10:30:00,30.02,30.09,29.99,30.09,410000.0,25.7182,25.7782,25.6925,25.7782,410000.0
2014-02-13 11:00:00,30.09,30.22,30.05,30.19,418000.0,25.7782,25.8896,25.7439,25.8639,418000.0
2014-02-13 11:30:00,30.2,30.24,30.14,30.17,279400.0,25.8724,25.9067,25.821,25.8467,279400.0
2014-02-13 12:00:00,30.17,30.18,30.1,30.18,218000.0,25.8467,25.8553,25.7868,25.8553,218000.0
2014-02-13 12:30:00,30.18,30.19,30.15,30.18,234600.0,25.8553,25.8639,25.8296,25.8553,234600.0
2014-02-13 13:00:00,30.18,30.25,30.18,30.25,174800.0,25.8553,25.9153,25.8553,25.9153,174800.0
2014-02-13 13:30:00,30.25,30.26,30.21,30.22,161600.0,25.9153,25.9238,25.881,25.8896,161600.0
2014-02-13 14:00:00,30.22,30.23,30.14,30.15,319400.0,25.8896,25.8981,25.821,25.8296,319400.0
2014-02-13 14:30:00,30.15,30.21,30.13,30.2,345000.0,25.8296,25.881,25.8125,25.8724,345000.0
2014-02-13 15:00:00,30.19,30.2,30.09,30.09,493800.0,25.8639,25.8724,25.7782,25.7782,493800.0
2014-02-13 15:30:00,30.1,30.13,30.06,30.08,1447600.0,25.7868,25.8125,25.7525,25.7696,1447600.0
2014-02-14 09:30:00,29.96,30.03,29.74,29.94,648800.0,25.6668,25.7268,25.4784,25.6497,648800.0
2014-02-14 10:00:00,29.94,29.97,29.8,29.96,473000.0,25.6497,25.6754,25.5298,25.6668,473000.0
2014-02-14 10:30:00,29.96,29.97,29.88,29.88,358000.0,25.6668,25.6754,25.5983,25.5983,358000.0
2014-02-14 11:00:00,29.88,29.96,29.86,29.95,311200.0,25.5983,25.6668,25.5812,25.6583,311200.0
2014-02-14 11:30:00,29.95,29.99,29.9,29.93,359000.0,25.6583,25.6925,25.6154,25.6411,359000.0
2014-02-14 12:00:00,29.93,29.94,29.86,29.89,258800.0,25.6411,25.6497,25.5812,25.6069,258800.0
2014-02-14 12:30:00,29.89,29.91,29.88,29.9,272000.0,25.6069,25.624,25.5983,25.6154,272000.0
2014-02-14 13:00:00,29.9,29.92,29.88,29.92,271800.0,25.6154,25.6326,25.5983,25.6326,271800.0
2014-02-14 13:30:00,29.92,29.93,29.9,29.93,295400.0,25.6326,25.6411,25.6154,25.6411,295400.0
2014-02-14 14:00:00,29.93,30.0,29.93,29.99,290600.0,25.6411,25.7011,25.6411,25.6925,290600.0
2014-02-14 14:30:00,29.99,30.06,29.99,30.05,274400.0,25.6925,25.7525,25.6925,25.7439,274400.0
2014-02-14 15:00:00,30.05,30.09,29.95,29.96,509800.0,25.7439,25.7782,25.6583,25.6668,509800.0
2014-02-14 15:30:00,29.96,29.97,29.88,29.9,1491000.0,25.6668,25.6754,25.5983,25.6154,1491000.0
2014-02-18 09:30:00,30.0,30.1,29.9,29.98,708400.0,25.7011,25.7868,25.6154,25.684,708400.0
2014-02-18 10:00:00,29.97,30.0,29.89,30.0,482800.0,25.6754,25.7011,25.6069,25.7011,482800.0
2014-02-18 10:30:00,29.99,30.03,29.97,30.0,343600.0,25.6925,25.7268,25.6754,25.7011,343600.0
2014-02-18 11:00:00,30.0,30.06,29.99,30.05,346400.0,25.7011,25.7525,25.6925,25.7439,346400.0
2014-02-18 11:30:00,30.06,30.11,30.01,30.01,380200.0,25.7525,25.7953,25.7097,25.7097,380200.0
2014-02-18 12:00:00,30.0,30.05,29.98,30.0,278800.0,25.7011,25.7439,25.684,25.7011,278800.0
2014-02-18 12:30:00,30.0,30.03,29.99,30.0,279000.0,25.7011,25.7268,25.6925,25.7011,279000.0
2014-02-18 13:00:00,30.0,30.04,30.0,30.03,259400.0,25.7011,25.7354,25.7011,25.7268,259400.0
2014-02-18 13:30:00,30.03,30.09,30.02,30.09,306400.0,25.7268,25.7782,25.7182,25.7782,306400.0
2014-02-18 14:00:00,30.09,30.2,30.09,30.09,542000.0,25.7782,25.8724,25.7782,25.7782,542000.0
2014-02-18 14:30:00,30.09,30.12,30.06,30.11,643800.0,25.7782,25.8039,25.7525,25.7953,643800.0
2014-02-18 15:00:00,30.11,30.16,30.08,30.14,735800.0,25.7953,25.8382,25.7696,25.821,735800.0
2014-02-18 15:30:00,30.14,30.14,30.11,30.11,1193000.0,25.821,25.821,25.7953,25.7953,1193000.0
2014-02-19 09:30:00,30.1,30.13,29.93,30.1,625600.0,25.7868,25.8125,25.6411,25.7868,625600.0
2014-02-19 10:00:00,30.1,30.32,30.08,30.31,471800.0,25.7868,25.9753,25.7696,25.9667,471800.0
2014-02-19 10:30:00,30.31,30.33,30.15,30.17,501000.0,25.9667,25.9838,25.8296,25.8467,501000.0
2014-02-19 11:00:00,30.17,30.21,30.16,30.17,259400.0,25.8467,25.881,25.8382,25.8467,259400.0
2014-02-19 11:30:00,30.16,30.18,30.05,30.05,266800.0,25.8382,25.8553,25.7439,25.7439,266800.0
2014-02-19 12:00:00,30.05,30.14,30.03,30.11,446400.0,25.7439,25.821,25.7268,25.7953,446400.0
2014-02-19 12:30:00,30.11,30.15,30.06,30.09,235800.0,25.7953,25.8296,25.7525,25.7782,235800.0
2014-02-19 13:00:00,30.09,30.17,30.08,30.17,154800.0,25.7782,25.8467,25.7696,25.8467,154800.0
2014-02-19 13:30:00,30.17,30.17,30.0,30.01,239400.0,25.8467,25.8467,25.7011,25.7097,239400.0
2014-02-19 14:00:00,30.02,30.11,29.93,30.01,704000.0,25.7182,25.7953,25.6411,25.7097,704000.0
2014-02-19 14:30:00,30.02,30.06,29.99,30.04,377200.0,25.7182,25.7525,25.6925,25.7354,377200.0
2014-02-19 15:00:00,30.04,30.07,29.95,29.98,406400.0,25.7354,25.7611,25.6583,25.684,406400.0
2014-02-19 15:30:00,29.98,29.99,29.9,29.93,929200.0,25.684,25.6925,25.6154,25.6411,929200.0
2014-02-20 09:30:00,30.02,30.17,29.71,29.83,664200.0,25.7182,25.8467,25.4527,25.5555,664200.0
2014-02-20 10:00:00,29.83,29.83,29.66,29.68,609600.0,25.5555,25.5555,25.4098,25.427,609600.0
2014-02-20 10:30:00,29.68,29.95,29.66,29.95,457800.0,25.427,25.6583,25.4098,25.6583,457800.0
2014-02-20 11:00:00,29.95,30.01,29.93,29.93,317400.0,25.6583,25.7097,25.6411,25.6411,317400.0
2014-02-20 11:30:00,29.94,29.99,29.91,29.95,313600.0,25.6497,25.6925,25.624,25.6583,313600.0
2014-02-20 12:00:00,29.95,29.98,29.91,29.96,224600.0,25.6583,25.684,25.624,25.6668,224600.0
2014-02-20 12:30:00,29.96,30.04,29.96,30.02,256200.0,25.6668,25.7354,25.6668,25.7182,256200.0
2014-02-20 13:00:00,30.02,30.03,29.96,29.96,329800.0,25.7182,25.7268,25.6668,25.6668,329800.0
2014-02-20 13:30:00,29.96,30.0,29.96,29.99,266400.0,25.6668,25.7011,25.6668,25.6925,266400.0
2014-02-20 14:00:00,29.99,30.0,29.93,29.97,397800.0,25.6925,25.7011,25.6411,25.6754,397800.0
2014-02-20 14:30:00,29.98,30.02,29.93,30.0,399800.0,25.684,25.7182,25.6411,25.7011,399800.0
2014-02-20 15:00:00,30.0,30.03,30.0,30.02,468800.0,25.7011,25.7268,25.7011,25.7182,468800.0
2014-02-20 15:30:00,30.02,30.08,30.01,30.01,1056000.0,25.7182,25.7696,25.7097,25.7097,1056000.0
2014-02-21 09:30:00,30.07,30.2,29.88,30.2,873000.0,25.7611,25.8724,25.5983,25.8724,873000.0
2014-02-21 10:00:00,30.19,30.24,30.08,30.13,506600.0,25.8639,25.9067,25.7696,25.8125,506600.0
2014-02-21 10:30:00,30.13,30.18,30.11,30.17,362200.0,25.8125,25.8553,25.7953,25.8467,362200.0
2014-02-21 11:00:00,30.18,30.23,30.15,30.16,323000.0,25.8553,25.8981,25.8296,25.8382,323000.0
2014-02-21 11:30:00,30.16,30.2,30.15,30.19,292400.0,25.8382,25.8724,25.8296,25.8639,292400.0
2014-02-21 12:00:00,30.2,30.24,30.19,30.22,422800.0,25.8724,25.9067,25.8639,25.8896,422800.0
2014-02-21 12:30:00,30.22,30.22,30.18,30.18,224200.0,25.8896,25.8896,25.8553,25.8553,224200.0
2014-02-21 13:00:00,30.18,30.21,30.17,30.17,238800.0,25.8553,25.881,25.8467,25.8467,238800.0
2014-02-21 13:30:00,30.17,30.18,30.09,30.1,338000.0,25.8467,25.8553,25.7782,25.7868,338000.0
2014-02-21 14:00:00,30.1,30.11,29.95,30.01,622200.0,25.7868,25.7953,25.6583,25.7097,622200.0
2014-02-21 14:30:00,30.01,30.09,29.99,30.07,354000.0,25.7097,25.7782,25.6925,25.7611,354000.0
2014-02-21 15:00:00,30.07,30.17,30.06,30.16,468200.0,25.7611,25.8467,25.7525,25.8382,468200.0
2014-02-21 15:30:00,30.15,30.16,30.02,30.04,1013800.0,25.8296,25.8382,25.7182,25.7354,1013800.0
2014-02-24 09:30:00,30.06,30.43,29.99,30.43,797400.0,25.7525,26.0695,25.6925,26.0695,797400.0
2014-02-24 10:00:00,30.43,30.43,30.3,30.38,445800.0,26.0695,26.0695,25.9581,26.0267,445800.0
2014-02-24 10:30:00,30.38,30.41,30.3,30.33,549400.0,26.0267,26.0524,25.9581,25.9838,549400.0
2014-02-24 11:00:00,30.32,30.36,30.27,30.34,383200.0,25.9753,26.0095,25.9324,25.9924,383200.0
2014-02-24 11:30:00,30.35,30.44,30.33,30.42,346400.0,26.001,26.0781,25.9838,26.0609,346400.0
2014-02-24 12:00:00,30.43,30.5,30.43,30.48,418600.0,26.0695,26.1295,26.0695,26.1123,418600.0
2014-02-24 12:30:00,30.48,30.5,30.43,30.44,202200.0,26.1123,26.1295,26.0695,26.0781,202200.0
2014-02-24 13:00:00,30.45,30.46,30.41,30.41,402200.0,26.0866,26.0952,26.0524,26.0524,402200.0
2014-02-24 13:30:00,30.42,30.44,30.38,30.43,353400.0,26.0609,26.0781,26.0267,26.0695,353400.0
2014-02-24 14:00:00,30.43,30.5,30.43,30.48,417800.0,26.0695,26.1295,26.0695,26.1123,417800.0
2014-02-24 14:30:00,30.48,30.49,30.4,30.4,344200.0,26.1123,26.1209,26.0438,26.0438,344200.0
2014-02-24 15:00:00,30.4,30.4,30.3,30.3,504400.0,26.0438,26.0438,25.9581,25.9581,504400.0
2014-02-24 15:30:00,30.31,30.32,30.2,30.2,1388400.0,25.9667,25.9753,25.8724,25.8724,1388400.0
2014-02-25 09:30:00,30.18,30.38,30.0,30.0,760800.0,25.8553,26.0267,25.7011,25.7011,760800.0
2014-02-25 10:00:00,30.0,30.2,29.96,30.18,715000.0,25.7011,25.8724,25.6668,25.8553,715000.0
2014-02-25 10:30:00,30.18,30.27,30.13,30.25,427400.0,25.8553,25.9324,25.8125,25.9153,427400.0
2014-02-25 11:00:00,30.26,30.43,30.23,30.43,676400.0,25.9238,26.0695,25.8981,26.0695,676400.0
2014-02-25 11:30:00,30.43,30.53,30.39,30.43,830400.0,26.0695,26.1552,26.0352,26.0695,830400.0
2014-02-25 12:00:00,30.43,30.49,30.41,30.46,662600.0,26.0695,26.1209,26.0524,26.0952,662600.0
2014-02-25 12:30:00,30.47,30.63,30.45,30.55,593800.0,26.1038,26.2408,26.0866,26.1723,593800.0
2014-02-25 13:00:00,30.55,30.59,30.47,30.5,479000.0,26.1723,26.2066,26.1038,26.1295,479000.0
2014-02-25 13:30:00,30.5,30.52,30.47,30.5,500800.0,26.1295,26.1466,26.1038,26.1295,500800.0
2014-02-25 14:00:00,30.5,30.52,30.43,30.45,548600.0,26.1295,26.1466,26.0695,26.0866,548600.0
2014-02-25 14:30:00,30.46,30.47,30.41,30.47,458000.0,26.0952,26.1038,26.0524,26.1038,458000.0
2014-02-25 15:00:00,30.47,30.5,30.4,30.49,1115400.0,26.1038,26.1295,26.0438,26.1209,1115400.0
2014-02-25 15:30:00,30.49,30.5,30.39,30.49,2264800.0,26.1209,26.1295,26.0352,26.1209,2264800.0
2014-02-26 09:30:00,30.77,31.11,30.52,30.86,1905400.0,26.3608,26.652,26.1466,26.4379,1905400.0
2014-02-26 10:00:00,30.86,30.96,30.64,30.68,1982600.0,26.4379,26.5235,26.2494,26.2837,1982600.0
2014-02-26 10:30:00,30.68,30.74,30.61,30.61,1932000.0,26.2837,26.3351,26.2237,26.2237,1932000.0
2014-02-26 11:00:00,30.61,30.61,30.38,30.5,1187800.0,26.2237,26.2237,26.0267,26.1295,1187800.0
2014-02-26 11:30:00,30.5,30.6,30.4,30.49,990200.0,26.1295,26.2151,26.0438,26.1209,990200.0
2014-02-26 12:00:00,30.49,30.63,30.49,30.54,645400.0,26.1209,26.2408,26.1209,26.1637,645400.0
2014-02-26 12:30:00,30.54,30.6,30.37,30.38,505400.0,26.1637,26.2151,26.0181,26.0267,505400.0
2014-02-26 13:00:00,30.38,30.53,30.28,30.43,526200.0,26.0267,26.1552,25.941,26.0695,526200.0
2014-02-26 13:30:00,30.43,30.43,30.32,30.36,556600.0,26.0695,26.0695,25.9753,26.0095,556600.0
2014-02-26 14:00:00,30.36,30.4,30.15,30.21,871000.0,26.0095,26.0438,25.8296,25.881,871000.0
2014-02-26 14:30:00,30.2,30.29,30.17,30.24,549600.0,25.8724,25.9495,25.8467,25.9067,549600.0
2014-02-26 15:00:00,30.24,30.27,30.09,30.15,1001800.0,25.9067,25.9324,25.7782,25.8296,1001800.0
2014-02-26 15:30:00,30.15,30.18,30.11,30.14,1954600.0,25.8296,25.8553,25.7953,25.821,1954600.0
2014-02-27 09:30:00,30.13,30.3,30.0,30.24,1881400.0,25.8125,25.9581,25.7011,25.9067,1881400.0
2014-02-27 10:00:00,30.24,30.39,30.14,30.18,1320400.0,25.9067,26.0352,25.821,25.8553,1320400.0
2014-02-27 10:30:00,30.18,30.38,30.17,30.36,733200.0,25.8553,26.0267,25.8467,26.0095,733200.0
2014-02-27 11:00:00,30.36,30.45,30.34,30.38,666400.0,26.0095,26.0866,25.9924,26.0267,666400.0
2014-02-27 11:30:00,30.38,30.46,30.35,30.45,527000.0,26.0267,26.0952,26.001,26.0866,527000.0
2014-02-27 12:00:00,30.45,30.5,30.38,30.45,447200.0,26.0866,26.1295,26.0267,26.0866,447200.0
2014-02-27 12:30:00,30.45,30.45,30.25,30.33,465200.0,26.0866,26.0866,25.9153,25.9838,465200.0
2014-02-27 13:00:00,30.33,30.36,30.27,30.36,454400.0,25.9838,26.0095,25.9324,26.0095,454400.0
2014-02-27 13:30:00,30.36,30.42,30.26,30.27,436200.0,26.0095,26.0609,25.9238,25.9324,436200.0
2014-02-27 14:00:00,30.27,30.31,30.21,30.23,714800.0,25.9324,25.9667,25.881,25.8981,714800.0
2014-02-27 14:30:00,30.23,30.31,30.23,30.29,597600.0,25.8981,25.9667,25.8981,25.9495,597600.0
2014-02-27 15:00:00,30.3,30.34,30.27,30.34,1007800.0,25.9581,25.9924,25.9324,25.9924,1007800.0
2014-02-27 15:30:00,30.34,30.36,30.28,30.36,1394200.0,25.9924,26.0095,25.941,26.0095,1394200.0
2014-02-28 09:30:00,30.4,30.61,30.25,30.3,663800.0,26.0438,26.2237,25.9153,25.9581,663800.0
2014-02-28 10:00:00,30.32,30.41,30.2,30.31,1041400.0,25.9753,26.0524,25.8724,25.9667,1041400.0
2014-02-28 10:30:00,30.3,30.45,30.3,30.45,327400.0,25.9581,26.0866,25.9581,26.0866,327400.0
2014-02-28 11:00:00,30.45,30.52,30.44,30.52,328400.0,26.0866,26.1466,26.0781,26.1466,328400.0
2014-02-28 11:30:00,30.52,30.6,30.5,30.59,375400.0,26.1466,26.2151,26.1295,26.2066,375400.0
2014-02-28 12:00:00,30.59,30.64,30.5,30.5,331200.0,26.2066,26.2494,26.1295,26.1295,331200.0
2014-02-28 12:30:00,30.5,30.61,30.5,30.61,200200.0,26.1295,26.2237,26.1295,26.2237,200200.0
2014-02-28 13:00:00,30.61,30.74,30.61,30.73,385200.0,26.2237,26.3351,26.2237,26.3265,385200.0
2014-02-28 13:30:00,30.73,30.73,30.68,30.7,315000.0,26.3265,26.3265,26.2837,26.3008,315000.0
2014-02-28 14:00:00,30.7,30.77,30.68,30.76,378800.0,26.3008,26.3608,26.2837,26.3522,378800.0
2014-02-28 14:30:00,30.76,30.78,30.66,30.67,669400.0,26.3522,26.3693,26.2665,26.2751,669400.0
2014-02-28 15:00:00,30.68,30.68,30.51,30.63,836400.0,26.2837,26.2837,26.138,26.2408,836400.0
2014-02-28 15:30:00,30.63,30.75,30.63,30.73,1682600.0,26.2408,26.3436,26.2408,26.3265,1682600.0
2014-03-03 09:30:00,30.43,30.57,30.23,30.53,850600.0,26.0695,26.1894,25.8981,26.1552,850600.0
2014-03-03 10:00:00,30.54,30.56,30.41,30.52,770600.0,26.1637,26.1809,26.0524,26.1466,770600.0
2014-03-03 10:30:00,30.52,30.59,30.46,30.53,610200.0,26.1466,26.2066,26.0952,26.1552,610200.0
2014-03-03 11:00:00,30.53,30.6,30.46,30.55,466600.0,26.1552,26.2151,26.0952,26.1723,466600.0
2014-03-03 11:30:00,30.55,30.55,30.41,30.42,389400.0,26.1723,26.1723,26.0524,26.0609,389400.0
2014-03-03 12:00:00,30.41,30.52,30.35,30.43,387200.0,26.0524,26.1466,26.001,26.0695,387200.0
2014-03-03 12:30:00,30.42,30.47,30.38,30.43,289800.0,26.0609,26.1038,26.0267,26.0695,289800.0
2014-03-03 13:00:00,30.43,30.54,30.42,30.5,321600.0,26.0695,26.1637,26.0609,26.1295,321600.0
2014-03-03 13:30:00,30.5,30.5,30.41,30.49,499200.0,26.1295,26.1295,26.0524,26.1209,499200.0
2014-03-03 14:00:00,30.49,30.51,30.45,30.48,397000.0,26.1209,26.138,26.0866,26.1123,397000.0
2014-03-03 14:30:00,30.49,30.61,30.46,30.54,308800.0,26.1209,26.2237,26.0952,26.1637,308800.0
2014-03-03 15:00:00,30.54,30.54,30.39,30.43,456400.0,26.1637,26.1637,26.0352,26.0695,456400.0
2014-03-03 15:30:00,30.43,30.45,30.38,30.45,822400.0,26.0695,26.0866,26.0267,26.0866,822400.0
2014-03-04 09:30:00,30.66,30.81,30.66,30.77,398400.0,26.2665,26.395,26.2665,26.3608,398400.0
2014-03-04 10:00:00,30.77,30.83,30.68,30.77,329000.0,26.3608,26.4122,26.2837,26.3608,329000.0
2014-03-04 10:30:00,30.77,30.81,30.69,30.75,334000.0,26.3608,26.395,26.2922,26.3436,334000.0
2014-03-04 11:00:00,30.75,30.85,30.74,30.84,216200.0,26.3436,26.4293,26.3351,26.4207,216200.0
2014-03-04 11:30:00,30.84,30.85,30.78,30.81,170200.0,26.4207,26.4293,26.3693,26.395,170200.0
2014-03-04 12:00:00,30.81,30.86,30.79,30.82,184800.0,26.395,26.4379,26.3779,26.4036,184800.0
2014-03-04 12:30:00,30.81,30.81,30.75,30.79,123800.0,26.395,26.395,26.3436,26.3779,123800.0
2014-03-04 13:00:00,30.79,30.82,30.75,30.8,174600.0,26.3779,26.4036,26.3436,26.3865,174600.0
2014-03-04 13:30:00,30.8,30.82,30.72,30.75,242800.0,26.3865,26.4036,26.3179,26.3436,242800.0
2014-03-04 14:00:00,30.75,30.78,30.7,30.73,175200.0,26.3436,26.3693,26.3008,26.3265,175200.0
2014-03-04 14:30:00,30.73,30.75,30.68,30.74,268800.0,26.3265,26.3436,26.2837,26.3351,268800.0
2014-03-04 15:00:00,30.74,30.81,30.74,30.78,360200.0,26.3351,26.395,26.3351,26.3693,360200.0
2014-03-04 15:30:00,30.78,30.82,30.75,30.76,714800.0,26.3693,26.4036,26.3436,26.3522,714800.0
2014-03-05 09:30:00,30.82,31.0,30.81,30.92,929600.0,26.4036,26.5578,26.395,26.4893,929600.0
2014-03-05 10:00:00,30.92,30.96,30.84,30.91,760200.0,26.4893,26.5235,26.4207,26.4807,760200.0
2014-03-05 10:30:00,30.91,30.95,30.85,30.88,288400.0,26.4807,26.515,26.4293,26.455,288400.0
2014-03-05 11:00:00,30.89,30.93,30.85,30.86,315000.0,26.4636,26.4978,26.4293,26.4379,315000.0
2014-03-05 11:30:00,30.86,30.93,30.85,30.89,284800.0,26.4379,26.4978,26.4293,26.4636,284800.0
2014-03-05 12:00:00,30.88,30.9,30.83,30.84,261600.0,26.455,26.4721,26.4122,26.4207,261600.0
2014-03-05 12:30:00,30.84,30.93,30.84,30.9,215400.0,26.4207,26.4978,26.4207,26.4721,215400.0
2014-03-05 13:00:00,30.89,30.98,30.89,30.93,203400.0,26.4636,26.5407,26.4636,26.4978,203400.0
2014-03-05 13:30:00,30.93,30.93,30.8,30.81,291200.0,26.4978,26.4978,26.3865,26.395,291200.0
2014-03-05 14:00:00,30.81,30.86,30.79,30.82,284000.0,26.395,26.4379,26.3779,26.4036,284000.0
2014-03-05 14:30:00,30.81,30.84,30.79,30.82,250600.0,26.395,26.4207,26.3779,26.4036,250600.0
2014-03-05 15:00:00,30.82,30.86,30.76,30.86,445800.0,26.4036,26.4379,26.3522,26.4379,445800.0
2014-03-05 15:30:00,30.86,30.88,30.82,30.87,614200.0,26.4379,26.455,26.4036,26.4464,614200.0
2014-03-06 09:30:00,30.91,30.91,30.61,30.63,514800.0,26.4807,26.4807,26.2237,26.2408,514800.0
2014-03-06 10:00:00,30.63,30.64,30.39,30.48,683400.0,26.2408,26.2494,26.0352,26.1123,683400.0
2014-03-06 10:30:00,30.48,30.48,30.35,30.43,784000.0,26.1123,26.1123,26.001,26.0695,784000.0
2014-03-06 11:00:00,30.43,30.47,30.35,30.35,566400.0,26.0695,26.1038,26.001,26.001,566400.0
2014-03-06 11:30:00,30.35,30.42,30.34,30.37,651800.0,26.001,26.0609,25.9924,26.0181,651800.0
2014-03-06 12:00:00,30.37,30.48,30.34,30.45,621600.0,26.0181,26.1123,25.9924,26.0866,621600.0
2014-03-06 12:30:00,30.46,30.58,30.46,30.57,199200.0,26.0952,26.198,26.0952,26.1894,199200.0
2014-03-06 13:00:00,30.58,30.61,30.55,30.59,384200.0,26.198,26.2237,26.1723,26.2066,384200.0
2014-03-06 13:30:00,30.59,30.63,30.51,30.53,334600.0,26.2066,26.2408,26.138,26.1552,334600.0
2014-03-06 14:00:00,30.54,30.58,30.48,30.54,607000.0,26.1637,26.198,26.1123,26.1637,607000.0
2014-03-06 14:30:00,30.54,30.57,30.53,30.56,433400.0,26.1637,26.1894,26.1552,26.1809,433400.0
2014-03-06 15:00:00,30.56,30.63,30.55,30.63,251400.0,26.1809,26.2408,26.1723,26.2408,251400.0
2014-03-06 15:30:00,30.63,30.65,30.55,30.57,791600.0,26.2408,26.258,26.1723,26.1894,791600.0
2014-03-07 09:30:00,30.66,30.8,30.58,30.76,456800.0,26.2665,26.3865,26.198,26.3522,456800.0
2014-03-07 10:00:00,30.75,30.85,30.68,30.83,421400.0,26.3436,26.4293,26.2837,26.4122,421400.0
2014-03-07 10:30:00,30.83,30.87,30.77,30.8,260600.0,26.4122,26.4464,26.3608,26.3865,260600.0
2014-03-07 11:00:00,30.8,30.81,30.71,30.75,324400.0,26.3865,26.395,26.3094,26.3436,324400.0
2014-03-07 11:30:00,30.75,30.83,30.72,30.81,256600.0,26.3436,26.4122,26.3179,26.395,256600.0
2014-03-07 12:00:00,30.8,30.88,30.78,30.87,190400.0,26.3865,26.455,26.3693,26.4464,190400.0
2014-03-07 12:30:00,30.87,30.91,30.86,30.87,217600.0,26.4464,26.4807,26.4379,26.4464,217600.0
2014-03-07 13:00:00,30.86,30.9,30.82,30.84,399800.0,26.4379,26.4721,26.4036,26.4207,399800.0
2014-03-07 13:30:00,30.84,30.91,30.81,30.88,180800.0,26.4207,26.4807,26.395,26.455,180800.0
2014-03-07 14:00:00,30.88,30.91,30.77,30.8,329400.0,26.455,26.4807,26.3608,26.3865,329400.0
2014-03-07 14:30:00,30.8,30.86,30.79,30.83,210600.0,26.3865,26.4379,26.3779,26.4122,210600.0
2014-03-07 15:00:00,30.84,30.86,30.8,30.81,431400.0,26.4207,26.4379,26.3865,26.395,431400.0
2014-03-07 15:30:00,30.81,30.88,30.78,30.86,758600.0,26.395,26.455,26.3693,26.4379,758600.0
2014-03-10 09:30:00,30.77,31.03,30.73,30.96,588000.0,26.3608,26.5835,26.3265,26.5235,588000.0
2014-03-10 10:00:00,30.96,30.98,30.86,30.97,360800.0,26.5235,26.5407,26.4379,26.5321,360800.0
2014-03-10 10:30:00,30.97,30.99,30.9,30.9,283400.0,26.5321,26.5492,26.4721,26.4721,283400.0
2014-03-10 11:00:00,30.9,31.05,30.88,31.0,302600.0,26.4721,26.6006,26.455,26.5578,302600.0
2014-03-10 11:30:00,31.0,31.09,31.0,31.0,426400.0,26.5578,26.6349,26.5578,26.5578,426400.0
2014-03-10 12:00:00,31.0,31.07,30.98,31.03,206800.0,26.5578,26.6178,26.5407,26.5835,206800.0
2014-03-10 12:30:00,31.03,31.08,31.0,31.07,236600.0,26.5835,26.6263,26.5578,26.6178,236600.0
2014-03-10 13:00:00,31.06,31.07,31.0,31.05,160200.0,26.6092,26.6178,26.5578,26.6006,160200.0
2014-03-10 13:30:00,31.05,31.05,30.97,31.0,299600.0,26.6006,26.6006,26.5321,26.5578,299600.0
2014-03-10 14:00:00,31.0,31.0,30.98,30.99,294800.0,26.5578,26.5578,26.5407,26.5492,294800.0
2014-03-10 14:30:00,30.99,31.04,30.98,31.04,232000.0,26.5492,26.5921,26.5407,26.5921,232000.0
2014-03-10 15:00:00,31.04,31.04,31.0,31.02,342400.0,26.5921,26.5921,26.5578,26.5749,342400.0
2014-03-10 15:30:00,31.02,31.15,31.02,31.12,1084400.0,26.5749,26.6863,26.5749,26.6606,1084400.0
2014-03-11 09:30:00,31.15,31.18,30.91,31.04,755800.0,26.6863,26.712,26.4807,26.5921,755800.0
2014-03-11 10:00:00,31.06,31.07,30.95,30.95,195400.0,26.6092,26.6178,26.515,26.515,195400.0
2014-03-11 10:30:00,30.96,31.09,30.96,31.08,272800.0,26.5235,26.6349,26.5235,26.6263,272800.0
2014-03-11 11:00:00,31.09,31.1,31.0,31.01,237200.0,26.6349,26.6435,26.5578,26.5664,237200.0
2014-03-11 11:30:00,31.0,31.06,31.0,31.03,312800.0,26.5578,26.6092,26.5578,26.5835,312800.0
2014-03-11 12:00:00,31.04,31.05,30.96,30.98,181400.0,26.5921,26.6006,26.5235,26.5407,181400.0
2014-03-11 12:30:00,30.98,31.05,30.97,31.01,127600.0,26.5407,26.6006,26.5321,26.5664,127600.0
2014-03-11 13:00:00,31.0,31.03,30.86,30.86,423200.0,26.5578,26.5835,26.4379,26.4379,423200.0
2014-03-11 13:30:00,30.86,30.97,30.85,30.93,176600.0,26.4379,26.5321,26.4293,26.4978,176600.0
2014-03-11 14:00:00,30.92,30.96,30.92,30.95,183200.0,26.4893,26.5235,26.4893,26.515,183200.0
2014-03-11 14:30:00,30.95,30.95,30.91,30.93,217200.0,26.515,26.515,26.4807,26.4978,217200.0
2014-03-11 15:00:00,30.93,30.93,30.85,30.87,403800.0,26.4978,26.4978,26.4293,26.4464,403800.0
2014-03-11 15:30:00,30.86,30.95,30.84,30.93,826200.0,26.4379,26.515,26.4207,26.4978,826200.0
2014-03-12 09:30:00,30.75,30.84,30.57,30.58,553400.0,26.3436,26.4207,26.1894,26.198,553400.0
2014-03-12 10:00:00,30.58,30.63,30.53,30.61,703600.0,26.198,26.2408,26.1552,26.2237,703600.0
2014-03-12 10:30:00,30.61,30.72,30.61,30.68,433200.0,26.2237,26.3179,26.2237,26.2837,433200.0
2014-03-12 11:00:00,30.68,30.7,30.54,30.56,610200.0,26.2837,26.3008,26.1637,26.1809,610200.0
2014-03-12 11:30:00,30.56,30.61,30.53,30.57,338400.0,26.1809,26.2237,26.1552,26.1894,338400.0
2014-03-12 12:00:00,30.57,30.65,30.56,30.64,241800.0,26.1894,26.258,26.1809,26.2494,241800.0
2014-03-12 12:30:00,30.64,30.65,30.54,30.59,548000.0,26.2494,26.258,26.1637,26.2066,548000.0
2014-03-12 13:00:00,30.59,30.63,30.56,30.62,232200.0,26.2066,26.2408,26.1809,26.2323,232200.0
2014-03-12 13:30:00,30.61,30.69,30.61,30.68,224200.0,26.2237,26.2922,26.2237,26.2837,224200.0
2014-03-12 14:00:00,30.68,30.72,30.67,30.71,275600.0,26.2837,26.3179,26.2751,26.3094,275600.0
2014-03-12 14:30:00,30.72,30.72,30.66,30.66,257800.0,26.3179,26.3179,26.2665,26.2665,257800.0
2014-03-12 15:00:00,30.66,30.7,30.65,30.68,281600.0,26.2665,26.3008,26.258,26.2837,281600.0
2014-03-12 15:30:00,30.68,30.77,30.68,30.75,761000.0,26.2837,26.3608,26.2837,26.3436,761000.0
2014-03-13 09:30:00,30.86,30.91,30.75,30.83,284800.0,26.4379,26.4807,26.3436,26.4122,284800.0
2014-03-13 10:00:00,30.82,30.84,30.74,30.8,332200.0,26.4036,26.4207,26.3351,26.3865,332200.0
2014-03-13 10:30:00,30.8,30.83,30.7,30.7,191200.0,26.3865,26.4122,26.3008,26.3008,191200.0
2014-03-13 11:00:00,30.69,30.75,30.65,30.66,358400.0,26.2922,26.3436,26.258,26.2665,358400.0
2014-03-13 11:30:00,30.66,30.72,30.65,30.7,221800.0,26.2665,26.3179,26.258,26.3008,221800.0
2014-03-13 12:00:00,30.71,30.72,30.66,30.68,191000.0,26.3094,26.3179,26.2665,26.2837,191000.0
2014-03-13 12:30:00,30.68,30.71,30.63,30.66,178600.0,26.2837,26.3094,26.2408,26.2665,178600.0
2014-03-13 13:00:00,30.66,30.68,30.58,30.66,230200.0,26.2665,26.2837,26.198,26.2665,230200.0
2014-03-13 13:30:00,30.65,30.67,30.58,30.62,185800.0,26.258,26.2751,26.198,26.2323,185800.0
2014-03-13 14:00:00,30.62,30.64,30.5,30.52,248200.0,26.2323,26.2494,26.1295,26.1466,248200.0
2014-03-13 14:30:00,30.52,30.6,30.51,30.52,600600.0,26.1466,26.2151,26.138,26.1466,600600.0
2014-03-13 15:00:00,30.52,30.56,30.46,30.51,326200.0,26.1466,26.1809,26.0952,26.138,326200.0
2014-03-13 15:30:00,30.5,30.57,30.49,30.53,489200.0,26.1295,26.1894,26.1209,26.1552,489200.0
2014-03-14 09:30:00,30.5,30.75,30.47,30.69,352000.0,26.1295,26.3436,26.1038,26.2922,352000.0
2014-03-14 10:00:00,30.68,30.83,30.68,30.79,362600.0,26.2837,26.4122,26.2837,26.3779,362600.0
2014-03-14 10:30:00,30.82,30.85,30.74,30.75,195400.0,26.4036,26.4293,26.3351,26.3436,195400.0
2014-03-14 11:00:00,30.75,30.76,30.58,30.68,181400.0,26.3436,26.3522,26.198,26.2837,181400.0
2014-03-14 11:30:00,30.68,30.86,30.65,30.83,238800.0,26.2837,26.4379,26.258,26.4122,238800.0
2014-03-14 12:00:00,30.83,30.88,30.77,30.78,331200.0,26.4122,26.455,26.3608,26.3693,331200.0
2014-03-14 12:30:00,30.78,30.84,30.75,30.82,324000.0,26.3693,26.4207,26.3436,26.4036,324000.0
2014-03-14 13:00:00,30.82,30.83,30.75,30.78,203400.0,26.4036,26.4122,26.3436,26.3693,203400.0
2014-03-14 13:30:00,30.78,30.78,30.71,30.73,188000.0,26.3693,26.3693,26.3094,26.3265,188000.0
2014-03-14 14:00:00,30.73,30.77,30.71,30.75,203200.0,26.3265,26.3608,26.3094,26.3436,203200.0
2014-03-14 14:30:00,30.75,30.77,30.67,30.68,314600.0,26.3436,26.3608,26.2751,26.2837,314600.0
2014-03-14 15:00:00,30.67,30.71,30.64,30.71,366000.0,26.2751,26.3094,26.2494,26.3094,366000.0
2014-03-14 15:30:00,30.7,30.74,30.65,30.67,815600.0,26.3008,26.3351,26.258,26.2751,815600.0
2014-03-17 09:30:00,30.78,30.9,30.63,30.79,448200.0,26.3693,26.4721,26.2408,26.3779,448200.0
2014-03-17 10:00:00,30.79,30.92,30.79,30.84,333200.0,26.3779,26.4893,26.3779,26.4207,333200.0
2014-03-17 10:30:00,30.86,30.86,30.71,30.77,224800.0,26.4379,26.4379,26.3094,26.3608,224800.0
2014-03-17 11:00:00,30.77,30.82,30.69,30.71,332400.0,26.3608,26.4036,26.2922,26.3094,332400.0
2014-03-17 11:30:00,30.7,30.75,30.67,30.75,157400.0,26.3008,26.3436,26.2751,26.3436,157400.0
2014-03-17 12:00:00,30.75,30.87,30.74,30.86,163000.0,26.3436,26.4464,26.3351,26.4379,163000.0
2014-03-17 12:30:00,30.86,30.93,30.86,30.91,253800.0,26.4379,26.4978,26.4379,26.4807,253800.0
2014-03-17 13:00:00,30.92,30.95,30.84,30.86,277000.0,26.4893,26.515,26.4207,26.4379,277000.0
2014-03-17 13:30:00,30.87,30.95,30.86,30.9,264800.0,26.4464,26.515,26.4379,26.4721,264800.0
2014-03-17 14:00:00,30.9,31.03,30.9,31.0,486200.0,26.4721,26.5835,26.4721,26.5578,486200.0
2014-03-17 14:30:00,31.0,31.05,30.99,31.01,405800.0,26.5578,26.6006,26.5492,26.5664,405800.0
2014-03-17 15:00:00,31.0,31.08,31.0,31.04,463600.0,26.5578,26.6263,26.5578,26.5921,463600.0
2014-03-17 15:30:00,31.05,31.06,30.95,31.02,1534200.0,26.6006,26.6092,26.515,26.5749,1534200.0
2014-03-18 09:30:00,31.0,31.0,30.8,30.85,500000.0,26.5578,26.5578,26.3865,26.4293,500000.0
2014-03-18 10:00:00,30.85,30.89,30.8,30.86,285400.0,26.4293,26.4636,26.3865,26.4379,285400.0
2014-03-18 10:30:00,30.86,30.91,30.77,30.77,394200.0,26.4379,26.4807,26.3608,26.3608,394200.0
2014-03-18 11:00:00,30.78,30.79,30.72,30.77,406800.0,26.3693,26.3779,26.3179,26.3608,406800.0
2014-03-18 11:30:00,30.78,30.82,30.72,30.73,242800.0,26.3693,26.4036,26.3179,26.3265,242800.0
2014-03-18 12:00:00,30.73,30.75,30.61,30.61,333800.0,26.3265,26.3436,26.2237,26.2237,333800.0
2014-03-18 12:30:00,30.61,30.62,30.49,30.51,545400.0,26.2237,26.2323,26.1209,26.138,545400.0
2014-03-18 13:00:00,30.52,30.6,30.5,30.58,340400.0,26.1466,26.2151,26.1295,26.198,340400.0
2014-03-18 13:30:00,30.58,30.63,30.56,30.57,531000.0,26.198,26.2408,26.1809,26.1894,531000.0
2014-03-18 14:00:00,30.57,30.59,30.51,30.54,365800.0,26.1894,26.2066,26.138,26.1637,365800.0
2014-03-18 14:30:00,30.54,30.56,30.48,30.5,702000.0,26.1637,26.1809,26.1123,26.1295,702000.0
2014-03-18 15:00:00,30.5,30.5,30.4,30.43,691200.0,26.1295,26.1295,26.0438,26.0695,691200.0
2014-03-18 15:30:00,30.43,30.47,30.39,30.41,1327800.0,26.0695,26.1038,26.0352,26.0524,1327800.0
2014-03-19 09:30:00,30.39,30.52,30.34,30.47,362400.0,26.0352,26.1466,25.9924,26.1038,362400.0
2014-03-19 10:00:00,30.47,30.56,30.45,30.55,262000.0,26.1038,26.1809,26.0866,26.1723,262000.0
2014-03-19 10:30:00,30.55,30.56,30.45,30.47,250800.0,26.1723,26.1809,26.0866,26.1038,250800.0
2014-03-19 11:00:00,30.47,30.5,30.46,30.49,432200.0,26.1038,26.1295,26.0952,26.1209,432200.0
2014-03-19 11:30:00,30.49,30.53,30.48,30.5,259600.0,26.1209,26.1552,26.1123,26.1295,259600.0
2014-03-19 12:00:00,30.5,30.52,30.48,30.48,219600.0,26.1295,26.1466,26.1123,26.1123,219600.0
2014-03-19 12:30:00,30.48,30.5,30.46,30.47,183400.0,26.1123,26.1295,26.0952,26.1038,183400.0
2014-03-19 13:00:00,30.47,30.48,30.45,30.46,257200.0,26.1038,26.1123,26.0866,26.0952,257200.0
2014-03-19 13:30:00,30.46,30.48,30.44,30.46,504800.0,26.0952,26.1123,26.0781,26.0952,504800.0
2014-03-19 14:00:00,30.46,30.46,30.29,30.38,488800.0,26.0952,26.0952,25.9495,26.0267,488800.0
2014-03-19 14:30:00,30.38,30.41,30.35,30.37,345000.0,26.0267,26.0524,26.001,26.0181,345000.0
2014-03-19 15:00:00,30.37,30.38,30.11,30.24,799000.0,26.0181,26.0267,25.7953,25.9067,799000.0
2014-03-19 15:30:00,30.25,30.31,30.2,30.25,1329600.0,25.9153,25.9667,25.8724,25.9153,1329600.0
2014-03-20 09:30:00,30.18,30.36,30.17,30.33,327600.0,25.8553,26.0095,25.8467,25.9838,327600.0
2014-03-20 10:00:00,30.32,30.46,30.27,30.39,480400.0,25.9753,26.0952,25.9324,26.0352,480400.0
2014-03-20 10:30:00,30.4,30.45,30.32,30.34,406400.0,26.0438,26.0866,25.9753,25.9924,406400.0
2014-03-20 11:00:00,30.35,30.37,30.28,30.32,385200.0,26.001,26.0181,25.941,25.9753,385200.0
2014-03-20 11:30:00,30.32,30.34,30.27,30.34,249800.0,25.9753,25.9924,25.9324,25.9924,249800.0
2014-03-20 12:00:00,30.34,30.39,30.32,30.39,209000.0,25.9924,26.0352,25.9753,26.0352,209000.0
2014-03-20 12:30:00,30.4,30.41,30.37,30.38,182800.0,26.0438,26.0524,26.0181,26.0267,182800.0
2014-03-20 13:00:00,30.37,30.4,30.33,30.33,219200.0,26.0181,26.0438,25.9838,25.9838,219200.0
2014-03-20 13:30:00,30.33,30.38,30.33,30.36,229400.0,25.9838,26.0267,25.9838,26.0095,229400.0
2014-03-20 14:00:00,30.37,30.38,30.33,30.36,227800.0,26.0181,26.0267,25.9838,26.0095,227800.0
2014-03-20 14:30:00,30.36,30.39,30.33,30.36,272400.0,26.0095,26.0352,25.9838,26.0095,272400.0
2014-03-20 15:00:00,30.36,30.36,30.3,30.3,477800.0,26.0095,26.0095,25.9581,25.9581,477800.0
2014-03-20 15:30:00,30.31,30.35,30.29,30.35,961400.0,25.9667,26.001,25.9495,26.001,961400.0
2014-03-21 09:30:00,30.57,30.71,30.47,30.65,2300200.0,26.1894,26.3094,26.1038,26.258,2300200.0
2014-03-21 10:00:00,30.65,30.67,30.6,30.66,741600.0,26.258,26.2751,26.2151,26.2665,741600.0
2014-03-21 10:30:00,30.65,30.76,30.63,30.72,408200.0,26.258,26.3522,26.2408,26.3179,408200.0
2014-03-21 11:00:00,30.72,30.8,30.71,30.78,315000.0,26.3179,26.3865,26.3094,26.3693,315000.0
2014-03-21 11:30:00,30.78,30.93,30.75,30.92,382400.0,26.3693,26.4978,26.3436,26.4893,382400.0
2014-03-21 12:00:00,30.92,30.95,30.89,30.91,292200.0,26.4893,26.515,26.4636,26.4807,292200.0
2014-03-21 12:30:00,30.91,30.94,30.85,30.86,347400.0,26.4807,26.5064,26.4293,26.4379,347400.0
2014-03-21 13:00:00,30.86,30.86,30.75,30.81,374800.0,26.4379,26.4379,26.3436,26.395,374800.0
2014-03-21 13:30:00,30.82,30.88,30.79,30.84,880200.0,26.4036,26.455,26.3779,26.4207,880200.0
2014-03-21 14:00:00,30.85,30.92,30.83,30.88,677200.0,26.4293,26.4893,26.4122,26.455,677200.0
2014-03-21 14:30:00,30.88,30.94,30.83,30.9,606000.0,26.455,26.5064,26.4122,26.4721,606000.0
2014-03-21 15:00:00,30.9,30.96,30.88,30.96,842400.0,26.4721,26.5235,26.455,26.5235,842400.0
2014-03-21 15:30:00,30.96,30.96,30.84,30.88,2323200.0,26.5235,26.5235,26.4207,26.455,2323200.0
2014-03-24 09:30:00,30.9,31.01,30.84,30.85,454000.0,26.4721,26.5664,26.4207,26.4293,454000.0
2014-03-24 10:00:00,30.86,30.86,30.67,30.68,448800.0,26.4379,26.4379,26.2751,26.2837,448800.0
2014-03-24 10:30:00,30.68,30.71,30.58,30.58,499400.0,26.2837,26.3094,26.198,26.198,499400.0
2014-03-24 11:00:00,30.58,30.58,30.49,30.51,329000.0,26.198,26.198,26.1209,26.138,329000.0
2014-03-24 11:30:00,30.51,30.52,30.42,30.46,201400.0,26.138,26.1466,26.0609,26.0952,201400.0
2014-03-24 12:00:00,30.46,30.53,30.46,30.47,174800.0,26.0952,26.1552,26.0952,26.1038,174800.0
2014-03-24 12:30:00,30.48,30.49,30.42,30.46,167400.0,26.1123,26.1209,26.0609,26.0952,167400.0
2014-03-24 13:00:00,30.46,30.53,30.46,30.5,161000.0,26.0952,26.1552,26.0952,26.1295,161000.0
2014-03-24 13:30:00,30.5,30.52,30.48,30.52,245200.0,26.1295,26.1466,26.1123,26.1466,245200.0
2014-03-24 14:00:00,30.52,30.53,30.38,30.45,281400.0,26.1466,26.1552,26.0267,26.0866,281400.0
2014-03-24 14:30:00,30.45,30.47,30.4,30.42,321200.0,26.0866,26.1038,26.0438,26.0609,321200.0
2014-03-24 15:00:00,30.42,30.43,30.35,30.37,389200.0,26.0609,26.0695,26.001,26.0181,389200.0
2014-03-24 15:30:00,30.37,30.4,30.29,30.29,1444200.0,26.0181,26.0438,25.9495,25.9495,1444200.0
2014-03-25 09:30:00,30.47,30.5,30.31,30.33,522000.0,26.1038,26.1295,25.9667,25.9838,522000.0
2014-03-25 10:00:00,30.33,30.36,30.23,30.27,348600.0,25.9838,26.0095,25.8981,25.9324,348600.0
2014-03-25 10:30:00,30.27,30.28,30.18,30.18,336200.0,25.9324,25.941,25.8553,25.8553,336200.0
2014-03-25 11:00:00,30.18,30.22,30.1,30.21,566000.0,25.8553,25.8896,25.7868,25.881,566000.0
2014-03-25 11:30:00,30.21,30.22,30.14,30.19,355600.0,25.881,25.8896,25.821,25.8639,355600.0
2014-03-25 12:00:00,30.19,30.2,30.05,30.06,386200.0,25.8639,25.8724,25.7439,25.7525,386200.0
2014-03-25 12:30:00,30.06,30.14,30.05,30.13,325000.0,25.7525,25.821,25.7439,25.8125,325000.0
2014-03-25 13:00:00,30.12,30.13,30.08,30.1,293400.0,25.8039,25.8125,25.7696,25.7868,293400.0
2014-03-25 13:30:00,30.11,30.11,30.08,30.09,367600.0,25.7953,25.7953,25.7696,25.7782,367600.0
2014-03-25 14:00:00,30.1,30.11,29.98,30.0,461200.0,25.7868,25.7953,25.684,25.7011,461200.0
2014-03-25 14:30:00,30.0,30.08,30.0,30.02,486000.0,25.7011,25.7696,25.7011,25.7182,486000.0
2014-03-25 15:00:00,30.02,30.11,30.0,30.07,640200.0,25.7182,25.7953,25.7011,25.7611,640200.0
2014-03-25 15:30:00,30.07,30.11,30.02,30.04,1207400.0,25.7611,25.7953,25.7182,25.7354,1207400.0
2014-03-26 09:30:00,30.1,30.13,29.98,30.06,489000.0,25.7868,25.8125,25.684,25.7525,489000.0
2014-03-26 10:00:00,30.06,30.11,29.98,29.99,439600.0,25.7525,25.7953,25.684,25.6925,439600.0
2014-03-26 10:30:00,29.99,30.0,29.88,29.91,395600.0,25.6925,25.7011,25.5983,25.624,395600.0
2014-03-26 11:00:00,29.92,29.98,29.91,29.95,275200.0,25.6326,25.684,25.624,25.6583,275200.0
2014-03-26 11:30:00,29.94,29.95,29.86,29.92,316400.0,25.6497,25.6583,25.5812,25.6326,316400.0
2014-03-26 12:00:00,29.92,30.0,29.92,29.97,283000.0,25.6326,25.7011,25.6326,25.6754,283000.0
2014-03-26 12:30:00,29.97,30.0,29.94,29.99,384600.0,25.6754,25.7011,25.6497,25.6925,384600.0
2014-03-26 13:00:00,29.98,29.99,29.85,29.86,257800.0,25.684,25.6925,25.5726,25.5812,257800.0
2014-03-26 13:30:00,29.85,29.85,29.75,29.83,375600.0,25.5726,25.5726,25.4869,25.5555,375600.0
2014-03-26 14:00:00,29.83,29.85,29.8,29.84,310800.0,25.5555,25.5726,25.5298,25.564,310800.0
2014-03-26 14:30:00,29.83,29.93,29.81,29.93,458400.0,25.5555,25.6411,25.5383,25.6411,458400.0
2014-03-26 15:00:00,29.93,29.93,29.89,29.89,589800.0,25.6411,25.6411,25.6069,25.6069,589800.0
2014-03-26 15:30:00,29.89,29.93,29.83,29.83,1881800.0,25.6069,25.6411,25.5555,25.5555,1881800.0
2014-03-27 09:30:00,29.82,29.86,29.73,29.81,591800.0,25.5469,25.5812,25.4698,25.5383,591800.0
2014-03-27 10:00:00,29.81,29.95,29.74,29.93,359200.0,25.5383,25.6583,25.4784,25.6411,359200.0
2014-03-27 10:30:00,29.94,29.98,29.89,29.93,357000.0,25.6497,25.684,25.6069,25.6411,357000.0
2014-03-27 11:00:00,29.93,30.0,29.91,29.91,666400.0,25.6411,25.7011,25.624,25.624,666400.0
2014-03-27 11:30:00,29.91,29.91,29.77,29.81,316800.0,25.624,25.624,25.5041,25.5383,316800.0
2014-03-27 12:00:00,29.82,29.83,29.75,29.81,284200.0,25.5469,25.5555,25.4869,25.5383,284200.0
2014-03-27 12:30:00,29.82,29.85,29.75,29.79,172800.0,25.5469,25.5726,25.4869,25.5212,172800.0
2014-03-27 13:00:00,29.79,29.82,29.75,29.78,189000.0,25.5212,25.5469,25.4869,25.5126,189000.0
2014-03-27 13:30:00,29.78,29.79,29.67,29.7,248000.0,25.5126,25.5212,25.4184,25.4441,248000.0
2014-03-27 14:00:00,29.7,29.73,29.65,29.72,289000.0,25.4441,25.4698,25.4013,25.4612,289000.0
2014-03-27 14:30:00,29.72,29.73,29.65,29.7,247800.0,25.4612,25.4698,25.4013,25.4441,247800.0
2014-03-27 15:00:00,29.69,29.75,29.67,29.75,351800.0,25.4355,25.4869,25.4184,25.4869,351800.0
2014-03-27 15:30:00,29.75,29.77,29.68,29.7,847400.0,25.4869,25.5041,25.427,25.4441,847400.0
2014-03-28 09:30:00,29.75,29.9,29.72,29.84,457200.0,25.4869,25.6154,25.4612,25.564,457200.0
2014-03-28 10:00:00,29.84,29.96,29.84,29.87,325000.0,25.564,25.6668,25.564,25.5897,325000.0
2014-03-28 10:30:00,29.88,29.98,29.88,29.96,378600.0,25.5983,25.684,25.5983,25.6668,378600.0
2014-03-28 11:00:00,29.97,29.97,29.89,29.92,380000.0,25.6754,25.6754,25.6069,25.6326,380000.0
2014-03-28 11:30:00,29.92,29.95,29.9,29.93,276400.0,25.6326,25.6583,25.6154,25.6411,276400.0
2014-03-28 12:00:00,29.93,30.02,29.93,30.0,203600.0,25.6411,25.7182,25.6411,25.7011,203600.0
2014-03-28 12:30:00,30.0,30.04,30.0,30.03,210000.0,25.7011,25.7354,25.7011,25.7268,210000.0
2014-03-28 13:00:00,30.03,30.04,29.99,30.01,264600.0,25.7268,25.7354,25.6925,25.7097,264600.0
2014-03-28 13:30:00,30.01,30.05,30.0,30.04,200600.0,25.7097,25.7439,25.7011,25.7354,200600.0
2014-03-28 14:00:00,30.04,30.05,29.98,30.02,418400.0,25.7354,25.7439,25.684,25.7182,418400.0
2014-03-28 14:30:00,30.01,30.06,30.0,30.06,394200.0,25.7097,25.7525,25.7011,25.7525,394200.0
2014-03-28 15:00:00,30.06,30.07,30.03,30.06,303200.0,25.7525,25.7611,25.7268,25.7525,303200.0
2014-03-28 15:30:00,30.06,30.08,30.03,30.05,735800.0,25.7525,25.7696,25.7268,25.7439,735800.0
2014-03-31 09:30:00,30.22,30.27,30.07,30.1,423800.0,25.8896,25.9324,25.7611,25.7868,423800.0
2014-03-31 10:00:00,30.1,30.19,30.08,30.18,414600.0,25.7868,25.8639,25.7696,25.8553,414600.0
2014-03-31 10:30:00,30.18,30.29,30.18,30.25,438000.0,25.8553,25.9495,25.8553,25.9153,438000.0
2014-03-31 11:00:00,30.24,30.28,30.18,30.22,273200.0,25.9067,25.941,25.8553,25.8896,273200.0
2014-03-31 11:30:00,30.22,30.25,30.2,30.25,284800.0,25.8896,25.9153,25.8724,25.9153,284800.0
2014-03-31 12:00:00,30.25,30.3,30.23,30.28,189000.0,25.9153,25.9581,25.8981,25.941,189000.0
2014-03-31 12:30:00,30.28,30.31,30.25,30.27,205400.0,25.941,25.9667,25.9153,25.9324,205400.0
2014-03-31 13:00:00,30.27,30.3,30.25,30.27,293200.0,25.9324,25.9581,25.9153,25.9324,293200.0
2014-03-31 13:30:00,30.27,30.29,30.2,30.21,230600.0,25.9324,25.9495,25.8724,25.881,230600.0
2014-03-31 14:00:00,30.21,30.23,30.2,30.2,348600.0,25.881,25.8981,25.8724,25.8724,348600.0
2014-03-31 14:30:00,30.2,30.29,30.2,30.29,289800.0,25.8724,25.9495,25.8724,25.9495,289800.0
2014-03-31 15:00:00,30.29,30.33,30.29,30.33,399600.0,25.9495,25.9838,25.9495,25.9838,399600.0
2014-03-31 15:30:00,30.33,30.36,30.3,30.33,1227800.0,25.9838,26.0095,25.9581,25.9838,1227800.0
2014-04-01 09:30:00,30.42,30.57,30.41,30.5,670200.0,26.0609,26.1894,26.0524,26.1295,670200.0
2014-04-01 10:00:00,30.5,30.56,30.47,30.53,419800.0,26.1295,26.1809,26.1038,26.1552,419800.0
2014-04-01 10:30:00,30.53,30.63,30.46,30.6,307400.0,26.1552,26.2408,26.0952,26.2151,307400.0
2014-04-01 11:00:00,30.6,30.6,30.48,30.5,235400.0,26.2151,26.2151,26.1123,26.1295,235400.0
2014-04-01 11:30:00,30.5,30.5,30.43,30.43,200000.0,26.1295,26.1295,26.0695,26.0695,200000.0
2014-04-01 12:00:00,30.43,30.43,30.38,30.42,205600.0,26.0695,26.0695,26.0267,26.0609,205600.0
2014-04-01 12:30:00,30.42,30.5,30.41,30.49,269000.0,26.0609,26.1295,26.0524,26.1209,269000.0
2014-04-01 13:00:00,30.49,30.49,30.45,30.47,186600.0,26.1209,26.1209,26.0866,26.1038,186600.0
2014-04-01 13:30:00,30.46,30.5,30.46,30.5,320800.0,26.0952,26.1295,26.0952,26.1295,320800.0
2014-04-01 14:00:00,30.5,30.56,30.49,30.54,144000.0,26.1295,26.1809,26.1209,26.1637,144000.0
2014-04-01 14:30:00,30.54,30.57,30.51,30.57,260200.0,26.1637,26.1894,26.138,26.1894,260200.0
2014-04-01 15:00:00,30.57,30.58,30.55,30.55,225600.0,26.1894,26.198,26.1723,26.1723,225600.0
2014-04-01 15:30:00,30.55,30.6,30.52,30.59,785200.0,26.1723,26.2151,26.1466,26.2066,785200.0
2014-04-02 09:30:00,30.68,30.85,30.68,30.77,425000.0,26.2837,26.4293,26.2837,26.3608,425000.0
2014-04-02 10:00:00,30.77,30.93,30.77,30.93,536600.0,26.3608,26.4978,26.3608,26.4978,536600.0
2014-04-02 10:30:00,30.93,30.96,30.86,30.9,359600.0,26.4978,26.5235,26.4379,26.4721,359600.0
2014-04-02 11:00:00,30.9,30.91,30.85,30.88,196400.0,26.4721,26.4807,26.4293,26.455,196400.0
2014-04-02 11:30:00,30.88,30.93,30.84,30.93,216800.0,26.455,26.4978,26.4207,26.4978,216800.0
2014-04-02 12:00:00,30.93,31.0,30.92,30.99,256800.0,26.4978,26.5578,26.4893,26.5492,256800.0
2014-04-02 12:30:00,30.99,30.99,30.96,30.96,160600.0,26.5492,26.5492,26.5235,26.5235,160600.0
2014-04-02 13:00:00,30.97,30.97,30.92,30.96,165800.0,26.5321,26.5321,26.4893,26.5235,165800.0
2014-04-02 13:30:00,30.96,30.96,30.9,30.92,195600.0,26.5235,26.5235,26.4721,26.4893,195600.0
2014-04-02 14:00:00,30.91,30.92,30.88,30.89,226200.0,26.4807,26.4893,26.455,26.4636,226200.0
2014-04-02 14:30:00,30.89,30.98,30.89,30.97,252000.0,26.4636,26.5407,26.4636,26.5321,252000.0
2014-04-02 15:00:00,30.98,31.02,30.96,31.02,372200.0,26.5407,26.5749,26.5235,26.5749,372200.0
2014-04-02 15:30:00,31.02,31.11,31.01,31.08,1523600.0,26.5749,26.652,26.5664,26.6263,1523600.0
2014-04-03 09:30:00,31.09,31.18,30.99,31.0,495400.0,26.6349,26.712,26.5492,26.5578,495400.0
2014-04-03 10:00:00,31.0,31.04,30.91,30.92,347600.0,26.5578,26.5921,26.4807,26.4893,347600.0
2014-04-03 10:30:00,30.92,30.99,30.87,30.88,483400.0,26.4893,26.5492,26.4464,26.455,483400.0
2014-04-03 11:00:00,30.88,30.88,30.7,30.75,458400.0,26.455,26.455,26.3008,26.3436,458400.0
2014-04-03 11:30:00,30.75,30.83,30.72,30.77,474200.0,26.3436,26.4122,26.3179,26.3608,474200.0
2014-04-03 12:00:00,30.77,30.82,30.74,30.77,234600.0,26.3608,26.4036,26.3351,26.3608,234600.0
2014-04-03 12:30:00,30.77,30.81,30.76,30.76,178200.0,26.3608,26.395,26.3522,26.3522,178200.0
2014-04-03 13:00:00,30.77,30.78,30.73,30.77,197400.0,26.3608,26.3693,26.3265,26.3608,197400.0
2014-04-03 13:30:00,30.77,30.9,30.77,30.82,404000.0,26.3608,26.4721,26.3608,26.4036,404000.0
2014-04-03 14:00:00,30.82,30.82,30.72,30.73,263200.0,26.4036,26.4036,26.3179,26.3265,263200.0
2014-04-03 14:30:00,30.73,30.75,30.67,30.75,275800.0,26.3265,26.3436,26.2751,26.3436,275800.0
2014-04-03 15:00:00,30.75,30.79,30.74,30.79,389600.0,26.3436,26.3779,26.3351,26.3779,389600.0
2014-04-03 15:30:00,30.79,30.82,30.77,30.78,900800.0,26.3779,26.4036,26.3608,26.3693,900800.0
2014-04-04 09:30:00,30.97,31.04,30.85,30.88,383200.0,26.5321,26.5921,26.4293,26.455,383200.0
2014-04-04 10:00:00,30.88,30.96,30.86,30.96,293800.0,26.455,26.5235,26.4379,26.5235,293800.0
2014-04-04 10:30:00,30.95,31.02,30.95,30.98,337200.0,26.515,26.5749,26.515,26.5407,337200.0
2014-04-04 11:00:00,30.98,30.98,30.84,30.88,255200.0,26.5407,26.5407,26.4207,26.455,255200.0
2014-04-04 11:30:00,30.87,30.94,30.79,30.83,406400.0,26.4464,26.5064,26.3779,26.4122,406400.0
2014-04-04 12:00:00,30.82,30.87,30.74,30.83,414000.0,26.4036,26.4464,26.3351,26.4122,414000.0
2014-04-04 12:30:00,30.82,30.82,30.64,30.66,225400.0,26.4036,26.4036,26.2494,26.2665,225400.0
2014-04-04 13:00:00,30.67,30.7,30.6,30.61,203600.0,26.2751,26.3008,26.2151,26.2237,203600.0
2014-04-04 13:30:00,30.6,30.64,30.58,30.61,210000.0,26.2151,26.2494,26.198,26.2237,210000.0
2014-04-04 14:00:00,30.61,30.64,30.56,30.58,281800.0,26.2237,26.2494,26.1809,26.198,281800.0
2014-04-04 14:30:00,30.58,30.68,30.56,30.67,422600.0,26.198,26.2837,26.1809,26.2751,422600.0
2014-04-04 15:00:00,30.67,30.69,30.61,30.67,476000.0,26.2751,26.2922,26.2237,26.2751,476000.0
2014-04-04 15:30:00,30.67,30.67,30.58,30.6,941600.0,26.2751,26.2751,26.198,26.2151,941600.0
2014-04-07 09:30:00,30.56,30.59,30.16,30.18,329600.0,26.1809,26.2066,25.8382,25.8553,329600.0
2014-04-07 10:00:00,30.18,30.21,30.06,30.06,346200.0,25.8553,25.881,25.7525,25.7525,346200.0
2014-04-07 10:30:00,30.07,30.15,30.05,30.13,600400.0,25.7611,25.8296,25.7439,25.8125,600400.0
2014-04-07 11:00:00,30.14,30.21,30.12,30.15,307200.0,25.821,25.881,25.8039,25.8296,307200.0
2014-04-07 11:30:00,30.15,30.15,30.03,30.05,389800.0,25.8296,25.8296,25.7268,25.7439,389800.0
2014-04-07 12:00:00,30.05,30.07,29.93,29.97,234600.0,25.7439,25.7611,25.6411,25.6754,234600.0
2014-04-07 12:30:00,29.97,30.09,29.94,30.06,193600.0,25.6754,25.7782,25.6497,25.7525,193600.0
2014-04-07 13:00:00,30.06,30.06,29.93,29.95,289800.0,25.7525,25.7525,25.6411,25.6583,289800.0
2014-04-07 13:30:00,29.95,29.97,29.87,29.89,394000.0,25.6583,25.6754,25.5897,25.6069,394000.0
2014-04-07 14:00:00,29.89,29.93,29.8,29.8,299200.0,25.6069,25.6411,25.5298,25.5298,299200.0
2014-04-07 14:30:00,29.81,30.02,29.79,30.01,475400.0,25.5383,25.7182,25.5212,25.7097,475400.0
2014-04-07 15:00:00,30.01,30.11,29.98,30.11,451000.0,25.7097,25.7953,25.684,25.7953,451000.0
2014-04-07 15:30:00,30.11,30.11,29.93,29.94,875600.0,25.7953,25.7953,25.6411,25.6497,875600.0
2014-04-08 09:30:00,29.82,29.93,29.64,29.89,571800.0,25.5469,25.6411,25.3927,25.6069,571800.0
2014-04-08 10:00:00,29.9,29.97,29.78,29.78,272800.0,25.6154,25.6754,25.5126,25.5126,272800.0
2014-04-08 10:30:00,29.78,29.96,29.76,29.88,280600.0,25.5126,25.6668,25.4955,25.5983,280600.0
2014-04-08 11:00:00,29.88,30.12,29.88,30.05,252000.0,25.5983,25.8039,25.5983,25.7439,252000.0
2014-04-08 11:30:00,30.04,30.06,29.95,30.04,183800.0,25.7354,25.7525,25.6583,25.7354,183800.0
2014-04-08 12:00:00,30.03,30.12,30.03,30.11,121400.0,25.7268,25.8039,25.7268,25.7953,121400.0
2014-04-08 12:30:00,30.11,30.11,30.0,30.03,131000.0,25.7953,25.7953,25.7011,25.7268,131000.0
2014-04-08 13:00:00,30.03,30.25,30.03,30.23,400200.0,25.7268,25.9153,25.7268,25.8981,400200.0
2014-04-08 13:30:00,30.23,30.23,30.14,30.2,155200.0,25.8981,25.8981,25.821,25.8724,155200.0
2014-04-08 14:00:00,30.2,30.2,30.11,30.12,253000.0,25.8724,25.8724,25.7953,25.8039,253000.0
2014-04-08 14:30:00,30.12,30.21,30.1,30.18,222400.0,25.8039,25.881,25.7868,25.8553,222400.0
2014-04-08 15:00:00,30.18,30.23,30.14,30.23,299800.0,25.8553,25.8981,25.821,25.8981,299800.0
2014-04-08 15:30:00,30.22,30.25,30.2,30.22,692000.0,25.8896,25.9153,25.8724,25.8896,692000.0
2014-04-09 09:30:00,30.25,30.26,29.79,29.81,887000.0,25.9153,25.9238,25.5212,25.5383,887000.0
2014-04-09 10:00:00,29.8,29.88,29.75,29.75,615000.0,25.5298,25.5983,25.4869,25.4869,615000.0
2014-04-09 10:30:00,29.76,29.85,29.66,29.7,530000.0,25.4955,25.5726,25.4098,25.4441,530000.0
2014-04-09 11:00:00,29.7,29.8,29.68,29.72,400200.0,25.4441,25.5298,25.427,25.4612,400200.0
2014-04-09 11:30:00,29.72,29.88,29.71,29.86,470600.0,25.4612,25.5983,25.4527,25.5812,470600.0
2014-04-09 12:00:00,29.87,29.99,29.87,29.96,304800.0,25.5897,25.6925,25.5897,25.6668,304800.0
2014-04-09 12:30:00,29.96,30.0,29.91,29.91,164800.0,25.6668,25.7011,25.624,25.624,164800.0
2014-04-09 13:00:00,29.91,29.95,29.9,29.9,234200.0,25.624,25.6583,25.6154,25.6154,234200.0
2014-04-09 13:30:00,29.9,29.97,29.9,29.92,355400.0,25.6154,25.6754,25.6154,25.6326,355400.0
2014-04-09 14:00:00,29.92,30.12,29.92,30.07,372800.0,25.6326,25.8039,25.6326,25.7611,372800.0
2014-04-09 14:30:00,30.08,30.11,30.06,30.07,307000.0,25.7696,25.7953,25.7525,25.7611,307000.0
2014-04-09 15:00:00,30.07,30.15,30.04,30.11,457000.0,25.7611,25.8296,25.7354,25.7953,457000.0
2014-04-09 15:30:00,30.11,30.16,30.1,30.12,615200.0,25.7953,25.8382,25.7868,25.8039,615200.0
2014-04-10 09:30:00,30.08,30.2,29.97,30.0,428800.0,25.7696,25.8724,25.6754,25.7011,428800.0
2014-04-10 10:00:00,30.0,30.17,29.99,30.07,290000.0,25.7011,25.8467,25.6925,25.7611,290000.0
2014-04-10 10:30:00,30.07,30.1,29.95,29.96,226200.0,25.7611,25.7868,25.6583,25.6668,226200.0
2014-04-10 11:00:00,29.95,29.96,29.85,29.85,207600.0,25.6583,25.6668,25.5726,25.5726,207600.0
2014-04-10 11:30:00,29.85,29.92,29.84,29.86,192800.0,25.5726,25.6326,25.564,25.5812,192800.0
2014-04-10 12:00:00,29.85,29.88,29.73,29.76,196400.0,25.5726,25.5983,25.4698,25.4955,196400.0
2014-04-10 12:30:00,29.76,29.79,29.68,29.69,183200.0,25.4955,25.5212,25.427,25.4355,183200.0
2014-04-10 13:00:00,29.69,29.71,29.6,29.66,410600.0,25.4355,25.4527,25.3584,25.4098,410600.0
2014-04-10 13:30:00,29.65,29.68,29.61,29.67,206000.0,25.4013,25.427,25.367,25.4184,206000.0
2014-04-10 14:00:00,29.67,29.7,29.6,29.61,293000.0,25.4184,25.4441,25.3584,25.367,293000.0
2014-04-10 14:30:00,29.61,29.66,29.55,29.55,368400.0,25.367,25.4098,25.3156,25.3156,368400.0
2014-04-10 15:00:00,29.55,29.57,29.43,29.45,494200.0,25.3156,25.3327,25.2128,25.2299,494200.0
2014-04-10 15:30:00,29.44,29.55,29.43,29.44,930600.0,25.2214,25.3156,25.2128,25.2214,930600.0
2014-04-11 09:30:00,29.22,29.25,29.01,29.01,724400.0,25.0329,25.0586,24.853,24.853,724400.0
2014-04-11 10:00:00,29.02,29.02,28.82,28.83,714200.0,24.8615,24.8615,24.6902,24.6988,714200.0
2014-04-11 10:30:00,28.82,29.22,28.81,29.22,835800.0,24.6902,25.0329,24.6816,25.0329,835800.0
2014-04-11 11:00:00,29.21,29.21,29.07,29.11,381200.0,25.0243,25.0243,24.9044,24.9386,381200.0
2014-04-11 11:30:00,29.11,29.18,29.08,29.1,318000.0,24.9386,24.9986,24.9129,24.9301,318000.0
2014-04-11 12:00:00,29.1,29.1,29.0,29.08,377000.0,24.9301,24.9301,24.8444,24.9129,377000.0
2014-04-11 12:30:00,29.08,29.09,29.04,29.05,213000.0,24.9129,24.9215,24.8787,24.8872,213000.0
2014-04-11 13:00:00,29.05,29.05,28.96,28.98,323200.0,24.8872,24.8872,24.8101,24.8273,323200.0
2014-04-11 13:30:00,28.97,29.01,28.89,28.91,347000.0,24.8187,24.853,24.7502,24.7673,347000.0
2014-04-11 14:00:00,28.9,28.95,28.9,28.9,306000.0,24.7587,24.8016,24.7587,24.7587,306000.0
2014-04-11 14:30:00,28.91,28.97,28.86,28.96,383400.0,24.7673,24.8187,24.7245,24.8101,383400.0
2014-04-11 15:00:00,28.96,29.04,28.92,29.03,677400.0,24.8101,24.8787,24.7759,24.8701,677400.0
2014-04-11 15:30:00,29.03,29.03,28.9,28.92,1385400.0,24.8701,24.8701,24.7587,24.7759,1385400.0
2014-04-14 09:30:00,29.12,29.22,28.96,29.0,672400.0,24.9472,25.0329,24.8101,24.8444,672400.0
2014-04-14 10:00:00,28.99,29.05,28.9,28.92,431000.0,24.8358,24.8872,24.7587,24.7759,431000.0
2014-04-14 10:30:00,28.92,29.03,28.86,28.95,858600.0,24.7759,24.8701,24.7245,24.8016,858600.0
2014-04-14 11:00:00,28.95,28.98,28.92,28.95,815400.0,24.8016,24.8273,24.7759,24.8016,815400.0
2014-04-14 11:30:00,28.96,29.0,28.93,28.95,1297600.0,24.8101,24.8444,24.7844,24.8016,1297600.0
2014-04-14 12:00:00,28.95,28.96,28.88,28.9,1576200.0,24.8016,24.8101,24.7416,24.7587,1576200.0
2014-04-14 12:30:00,28.9,29.0,28.9,28.99,489400.0,24.7587,24.8444,24.7587,24.8358,489400.0
2014-04-14 13:00:00,28.99,29.0,28.94,28.96,155200.0,24.8358,24.8444,24.793,24.8101,155200.0
2014-04-14 13:30:00,28.96,29.0,28.89,28.91,394400.0,24.8101,24.8444,24.7502,24.7673,394400.0
2014-04-14 14:00:00,28.91,29.02,28.9,28.95,444000.0,24.7673,24.8615,24.7587,24.8016,444000.0
2014-04-14 14:30:00,28.95,28.99,28.9,28.91,1078200.0,24.8016,24.8358,24.7587,24.7673,1078200.0
2014-04-14 15:00:00,28.92,28.93,28.86,28.93,999400.0,24.7759,24.7844,24.7245,24.7844,999400.0
2014-04-14 15:30:00,28.94,29.15,28.94,29.15,1346800.0,24.793,24.9729,24.793,24.9729,1346800.0
2014-04-15 09:30:00,29.21,29.36,29.08,29.31,409800.0,25.0243,25.1528,24.9129,25.11,409800.0
2014-04-15 10:00:00,29.31,29.36,29.05,29.07,493200.0,25.11,25.1528,24.8872,24.9044,493200.0
2014-04-15 10:30:00,29.07,29.18,28.98,29.11,684800.0,24.9044,24.9986,24.8273,24.9386,684800.0
2014-04-15 11:00:00,29.11,29.22,29.05,29.18,519200.0,24.9386,25.0329,24.8872,24.9986,519200.0
2014-04-15 11:30:00,29.18,29.22,29.02,29.06,370800.0,24.9986,25.0329,24.8615,24.8958,370800.0
2014-04-15 12:00:00,29.06,29.13,29.0,29.13,408400.0,24.8958,24.9558,24.8444,24.9558,408400.0
2014-04-15 12:30:00,29.12,29.18,29.06,29.16,783000.0,24.9472,24.9986,24.8958,24.9815,783000.0
2014-04-15 13:00:00,29.16,29.23,29.06,29.11,614600.0,24.9815,25.0414,24.8958,24.9386,614600.0
2014-04-15 13:30:00,29.11,29.18,29.04,29.11,381200.0,24.9386,24.9986,24.8787,24.9386,381200.0
2014-04-15 14:00:00,29.11,29.2,29.1,29.14,355200.0,24.9386,25.0157,24.9301,24.9643,355200.0
2014-04-15 14:30:00,29.14,29.35,29.14,29.3,396800.0,24.9643,25.1442,24.9643,25.1014,396800.0
2014-04-15 15:00:00,29.3,29.41,29.29,29.38,679600.0,25.1014,25.1957,25.0928,25.1699,679600.0
2014-04-15 15:30:00,29.38,29.4,29.29,29.35,1088600.0,25.1699,25.1871,25.0928,25.1442,1088600.0
2014-04-16 09:30:00,29.57,29.67,29.3,29.38,477800.0,25.3327,25.4184,25.1014,25.1699,477800.0
2014-04-16 10:00:00,29.37,29.49,29.34,29.43,343000.0,25.1614,25.2642,25.1357,25.2128,343000.0
2014-04-16 10:30:00,29.44,29.49,29.37,29.41,303400.0,25.2214,25.2642,25.1614,25.1957,303400.0
2014-04-16 11:00:00,29.41,29.5,29.37,29.49,205800.0,25.1957,25.2728,25.1614,25.2642,205800.0
2014-04-16 11:30:00,29.48,29.52,29.44,29.52,191400.0,25.2556,25.2899,25.2214,25.2899,191400.0
2014-04-16 12:00:00,29.51,29.62,29.49,29.6,353600.0,25.2813,25.3756,25.2642,25.3584,353600.0
2014-04-16 12:30:00,29.6,29.61,29.47,29.48,331800.0,25.3584,25.367,25.2471,25.2556,331800.0
2014-04-16 13:00:00,29.47,29.59,29.39,29.56,218600.0,25.2471,25.3499,25.1785,25.3242,218600.0
2014-04-16 13:30:00,29.56,29.56,29.47,29.52,124400.0,25.3242,25.3242,25.2471,25.2899,124400.0
2014-04-16 14:00:00,29.52,29.53,29.43,29.48,189200.0,25.2899,25.2985,25.2128,25.2556,189200.0
2014-04-16 14:30:00,29.47,29.54,29.46,29.52,244800.0,25.2471,25.307,25.2385,25.2899,244800.0
2014-04-16 15:00:00,29.52,29.54,29.49,29.53,340000.0,25.2899,25.307,25.2642,25.2985,340000.0
2014-04-16 15:30:00,29.53,29.54,29.49,29.52,595200.0,25.2985,25.307,25.2642,25.2899,595200.0
2014-04-17 09:30:00,29.45,29.56,29.39,29.47,686600.0,25.2299,25.3242,25.1785,25.2471,686600.0
2014-04-17 10:00:00,29.47,29.52,29.38,29.44,273800.0,25.2471,25.2899,25.1699,25.2214,273800.0
2014-04-17 10:30:00,29.45,29.55,29.43,29.46,217600.0,25.2299,25.3156,25.2128,25.2385,217600.0
2014-04-17 11:00:00,29.47,29.49,29.39,29.4,205200.0,25.2471,25.2642,25.1785,25.1871,205200.0
2014-04-17 11:30:00,29.4,29.41,29.27,29.31,266400.0,25.1871,25.1957,25.0757,25.11,266400.0
2014-04-17 12:00:00,29.31,29.38,29.3,29.34,154200.0,25.11,25.1699,25.1014,25.1357,154200.0
2014-04-17 12:30:00,29.34,29.34,29.28,29.31,202000.0,25.1357,25.1357,25.0843,25.11,202000.0
2014-04-17 13:00:00,29.31,29.36,29.3,29.34,186200.0,25.11,25.1528,25.1014,25.1357,186200.0
2014-04-17 13:30:00,29.34,29.41,29.34,29.39,165000.0,25.1357,25.1957,25.1357,25.1785,165000.0
2014-04-17 14:00:00,29.39,29.39,29.33,29.38,152200.0,25.1785,25.1785,25.1271,25.1699,152200.0
2014-04-17 14:30:00,29.37,29.38,29.32,29.34,200400.0,25.1614,25.1699,25.1185,25.1357,200400.0
2014-04-17 15:00:00,29.34,29.43,29.33,29.42,265800.0,25.1357,25.2128,25.1271,25.2042,265800.0
2014-04-17 15:30:00,29.42,29.42,29.35,29.35,688400.0,25.2042,25.2042,25.1442,25.1442,688400.0
2014-04-21 09:30:00,29.35,29.54,29.35,29.51,323600.0,25.1442,25.307,25.1442,25.2813,323600.0
2014-04-21 10:00:00,29.51,29.53,29.46,29.5,509400.0,25.2813,25.2985,25.2385,25.2728,509400.0
2014-04-21 10:30:00,29.5,29.53,29.45,29.46,271800.0,25.2728,25.2985,25.2299,25.2385,271800.0
2014-04-21 11:00:00,29.46,29.58,29.44,29.58,189400.0,25.2385,25.3413,25.2214,25.3413,189400.0
2014-04-21 11:30:00,29.58,29.61,29.55,29.59,267400.0,25.3413,25.367,25.3156,25.3499,267400.0
2014-04-21 12:00:00,29.59,29.63,29.53,29.57,186000.0,25.3499,25.3841,25.2985,25.3327,186000.0
2014-04-21 12:30:00,29.57,29.6,29.5,29.54,235200.0,25.3327,25.3584,25.2728,25.307,235200.0
2014-04-21 13:00:00,29.54,29.6,29.52,29.59,289400.0,25.307,25.3584,25.2899,25.3499,289400.0
2014-04-21 13:30:00,29.59,29.63,29.56,29.6,224600.0,25.3499,25.3841,25.3242,25.3584,224600.0
2014-04-21 14:00:00,29.6,29.6,29.52,29.54,466800.0,25.3584,25.3584,25.2899,25.307,466800.0
2014-04-21 14:30:00,29.55,29.6,29.55,29.58,362200.0,25.3156,25.3584,25.3156,25.3413,362200.0
2014-04-21 15:00:00,29.58,29.62,29.57,29.61,506800.0,25.3413,25.3756,25.3327,25.367,506800.0
2014-04-21 15:30:00,29.61,29.72,29.61,29.7,1593600.0,25.367,25.4612,25.367,25.4441,1593600.0
2014-04-22 09:30:00,29.67,29.74,29.5,29.61,390000.0,25.4184,25.4784,25.2728,25.367,390000.0
2014-04-22 10:00:00,29.61,29.76,29.6,29.75,351600.0,25.367,25.4955,25.3584,25.4869,351600.0
2014-04-22 10:30:00,29.75,29.83,29.74,29.8,395400.0,25.4869,25.5555,25.4784,25.5298,395400.0
2014-04-22 11:00:00,29.8,29.85,29.78,29.82,297800.0,25.5298,25.5726,25.5126,25.5469,297800.0
2014-04-22 11:30:00,29.82,29.86,29.81,29.86,287800.0,25.5469,25.5812,25.5383,25.5812,287800.0
2014-04-22 12:00:00,29.86,29.88,29.83,29.88,153400.0,25.5812,25.5983,25.5555,25.5983,153400.0
2014-04-22 12:30:00,29.88,29.88,29.83,29.86,120800.0,25.5983,25.5983,25.5555,25.5812,120800.0
2014-04-22 13:00:00,29.86,29.92,29.84,29.9,167600.0,25.5812,25.6326,25.564,25.6154,167600.0
2014-04-22 13:30:00,29.89,29.92,29.84,29.86,277600.0,25.6069,25.6326,25.564,25.5812,277600.0
2014-04-22 14:00:00,29.86,29.87,29.83,29.83,233600.0,25.5812,25.5897,25.5555,25.5555,233600.0
2014-04-22 14:30:00,29.83,29.88,29.82,29.82,253400.0,25.5555,25.5983,25.5469,25.5469,253400.0
2014-04-22 15:00:00,29.82,29.86,29.82,29.83,310600.0,25.5469,25.5812,25.5469,25.5555,310600.0
2014-04-22 15:30:00,29.84,29.86,29.82,29.85,1051800.0,25.564,25.5812,25.5469,25.5726,1051800.0
2014-04-23 09:30:00,29.82,29.92,29.72,29.74,534000.0,25.5469,25.6326,25.4612,25.4784,534000.0
2014-04-23 10:00:00,29.73,29.83,29.64,29.75,418200.0,25.4698,25.5555,25.3927,25.4869,418200.0
2014-04-23 10:30:00,29.75,29.75,29.63,29.64,305800.0,25.4869,25.4869,25.3841,25.3927,305800.0
2014-04-23 11:00:00,29.64,29.67,29.61,29.64,294600.0,25.3927,25.4184,25.367,25.3927,294600.0
2014-04-23 11:30:00,29.64,29.73,29.64,29.72,185600.0,25.3927,25.4698,25.3927,25.4612,185600.0
2014-04-23 12:00:00,29.72,29.79,29.66,29.67,308200.0,25.4612,25.5212,25.4098,25.4184,308200.0
2014-04-23 12:30:00,29.67,29.68,29.61,29.64,320600.0,25.4184,25.427,25.367,25.3927,320600.0
2014-04-23 13:00:00,29.63,29.64,29.59,29.6,129800.0,25.3841,25.3927,25.3499,25.3584,129800.0
2014-04-23 13:30:00,29.6,29.61,29.49,29.5,364800.0,25.3584,25.367,25.2642,25.2728,364800.0
2014-04-23 14:00:00,29.5,29.5,29.43,29.48,283400.0,25.2728,25.2728,25.2128,25.2556,283400.0
2014-04-23 14:30:00,29.48,29.5,29.45,29.49,255800.0,25.2556,25.2728,25.2299,25.2642,255800.0
2014-04-23 15:00:00,29.49,29.49,29.44,29.44,288400.0,25.2642,25.2642,25.2214,25.2214,288400.0
2014-04-23 15:30:00,29.43,29.45,29.41,29.42,827400.0,25.2128,25.2299,25.1957,25.2042,827400.0
2014-04-24 09:30:00,29.51,29.55,29.04,29.18,745200.0,25.2813,25.3156,24.8787,24.9986,745200.0
2014-04-24 10:00:00,29.18,29.18,29.02,29.11,491400.0,24.9986,24.9986,24.8615,24.9386,491400.0
2014-04-24 10:30:00,29.11,29.19,29.06,29.19,637800.0,24.9386,25.0072,24.8958,25.0072,637800.0
2014-04-24 11:00:00,29.18,29.3,29.18,29.18,370800.0,24.9986,25.1014,24.9986,24.9986,370800.0
2014-04-24 11:30:00,29.18,29.27,29.16,29.17,245200.0,24.9986,25.0757,24.9815,24.99,245200.0
2014-04-24 12:00:00,29.17,29.2,29.09,29.11,326800.0,24.99,25.0157,24.9215,24.9386,326800.0
2014-04-24 12:30:00,29.11,29.23,29.11,29.22,193400.0,24.9386,25.0414,24.9386,25.0329,193400.0
2014-04-24 13:00:00,29.23,29.25,29.15,29.15,206600.0,25.0414,25.0586,24.9729,24.9729,206600.0
2014-04-24 13:30:00,29.14,29.18,29.08,29.09,304200.0,24.9643,24.9986,24.9129,24.9215,304200.0
2014-04-24 14:00:00,29.09,29.13,29.08,29.09,283000.0,24.9215,24.9558,24.9129,24.9215,283000.0
2014-04-24 14:30:00,29.09,29.15,29.09,29.15,301400.0,24.9215,24.9729,24.9215,24.9729,301400.0
2014-04-24 15:00:00,29.15,29.18,29.13,29.13,541200.0,24.9729,24.9986,24.9558,24.9558,541200.0
2014-04-24 15:30:00,29.14,29.15,29.11,29.12,1027200.0,24.9643,24.9729,24.9386,24.9472,1027200.0
2014-04-25 09:30:00,29.1,29.29,28.92,29.13,724800.0,24.9301,25.0928,24.7759,24.9558,724800.0
2014-04-25 10:00:00,29.14,29.25,29.13,29.21,408800.0,24.9643,25.0586,24.9558,25.0243,408800.0
2014-04-25 10:30:00,29.21,29.22,29.08,29.14,251800.0,25.0243,25.0329,24.9129,24.9643,251800.0
2014-04-25 11:00:00,29.13,29.24,29.1,29.22,189400.0,24.9558,25.05,24.9301,25.0329,189400.0
2014-04-25 11:30:00,29.22,29.24,29.16,29.2,234600.0,25.0329,25.05,24.9815,25.0157,234600.0
2014-04-25 12:00:00,29.21,29.21,29.15,29.19,208800.0,25.0243,25.0243,24.9729,25.0072,208800.0
2014-04-25 12:30:00,29.19,29.2,29.11,29.13,164800.0,25.0072,25.0157,24.9386,24.9558,164800.0
2014-04-25 13:00:00,29.14,29.14,29.09,29.13,294600.0,24.9643,24.9643,24.9215,24.9558,294600.0
2014-04-25 13:30:00,29.13,29.18,29.11,29.15,153400.0,24.9558,24.9986,24.9386,24.9729,153400.0
2014-04-25 14:00:00,29.16,29.16,29.09,29.13,185200.0,24.9815,24.9815,24.9215,24.9558,185200.0
2014-04-25 14:30:00,29.13,29.22,29.09,29.17,182600.0,24.9558,25.0329,24.9215,24.99,182600.0
2014-04-25 15:00:00,29.17,29.2,29.1,29.13,278200.0,24.99,25.0157,24.9301,24.9558,278200.0
2014-04-25 15:30:00,29.14,29.15,29.06,29.08,752000.0,24.9643,24.9729,24.8958,24.9129,752000.0
2014-04-28 09:30:00,29.22,29.33,29.18,29.27,316600.0,25.0329,25.1271,24.9986,25.0757,316600.0
2014-04-28 10:00:00,29.27,29.5,29.25,29.47,453200.0,25.0757,25.2728,25.0586,25.2471,453200.0
2014-04-28 10:30:00,29.46,29.52,29.32,29.33,283800.0,25.2385,25.2899,25.1185,25.1271,283800.0
2014-04-28 11:00:00,29.33,29.38,29.17,29.17,230200.0,25.1271,25.1699,24.99,24.99,230200.0
2014-04-28 11:30:00,29.18,29.3,29.16,29.16,214800.0,24.9986,25.1014,24.9815,24.9815,214800.0
2014-04-28 12:00:00,29.16,29.25,29.12,29.21,258800.0,24.9815,25.0586,24.9472,25.0243,258800.0
2014-04-28 12:30:00,29.21,29.24,29.12,29.16,457000.0,25.0243,25.05,24.9472,24.9815,457000.0
2014-04-28 13:00:00,29.15,29.15,28.98,29.04,323600.0,24.9729,24.9729,24.8273,24.8787,323600.0
2014-04-28 13:30:00,29.04,29.06,28.97,29.0,294600.0,24.8787,24.8958,24.8187,24.8444,294600.0
2014-04-28 14:00:00,29.0,29.09,28.97,29.08,242400.0,24.8444,24.9215,24.8187,24.9129,242400.0
2014-04-28 14:30:00,29.08,29.18,29.06,29.11,208200.0,24.9129,24.9986,24.8958,24.9386,208200.0
2014-04-28 15:00:00,29.11,29.35,29.11,29.33,331200.0,24.9386,25.1442,24.9386,25.1271,331200.0
2014-04-28 15:30:00,29.33,29.39,29.27,29.28,1020800.0,25.1271,25.1785,25.0757,25.0843,1020800.0
2014-04-29 09:30:00,29.41,29.43,29.17,29.34,327400.0,25.1957,25.2128,24.99,25.1357,327400.0
2014-04-29 10:00:00,29.33,29.36,29.15,29.16,330400.0,25.1271,25.1528,24.9729,24.9815,330400.0
2014-04-29 10:30:00,29.17,29.28,29.17,29.23,266400.0,24.99,25.0843,24.99,25.0414,266400.0
2014-04-29 11:00:00,29.23,29.27,29.15,29.24,276800.0,25.0414,25.0757,24.9729,25.05,276800.0
2014-04-29 11:30:00,29.24,29.25,29.18,29.18,230800.0,25.05,25.0586,24.9986,24.9986,230800.0
2014-04-29 12:00:00,29.18,29.27,29.17,29.23,166400.0,24.9986,25.0757,24.99,25.0414,166400.0
2014-04-29 12:30:00,29.24,29.29,29.23,29.29,188400.0,25.05,25.0928,25.0414,25.0928,188400.0
2014-04-29 13:00:00,29.3,29.31,29.22,29.28,208800.0,25.1014,25.11,25.0329,25.0843,208800.0
2014-04-29 13:30:00,29.28,29.3,29.27,29.29,481800.0,25.0843,25.1014,25.0757,25.0928,481800.0
2014-04-29 14:00:00,29.29,29.29,29.21,29.23,347400.0,25.0928,25.0928,25.0243,25.0414,347400.0
2014-04-29 14:30:00,29.23,29.23,29.18,29.18,239600.0,25.0414,25.0414,24.9986,24.9986,239600.0
2014-04-29 15:00:00,29.18,29.25,29.18,29.21,219200.0,24.9986,25.0586,24.9986,25.0243,219200.0
2014-04-29 15:30:00,29.21,29.24,29.16,29.23,888600.0,25.0243,25.05,24.9815,25.0414,888600.0
2014-04-30 09:30:00,29.27,29.3,29.2,29.28,250600.0,25.0757,25.1014,25.0157,25.0843,250600.0
2014-04-30 10:00:00,29.28,29.38,29.22,29.36,239000.0,25.0843,25.1699,25.0329,25.1528,239000.0
2014-04-30 10:30:00,29.36,29.36,29.25,29.28,356000.0,25.1528,25.1528,25.0586,25.0843,356000.0
2014-04-30 11:00:00,29.28,29.3,29.16,29.17,267200.0,25.0843,25.1014,24.9815,24.99,267200.0
2014-04-30 11:30:00,29.17,29.22,29.15,29.18,169200.0,24.99,25.0329,24.9729,24.9986,169200.0
2014-04-30 12:00:00,29.19,29.2,29.17,29.17,150200.0,25.0072,25.0157,24.99,24.99,150200.0
2014-04-30 12:30:00,29.18,29.22,29.15,29.22,141600.0,24.9986,25.0329,24.9729,25.0329,141600.0
2014-04-30 13:00:00,29.22,29.27,29.13,29.15,340400.0,25.0329,25.0757,24.9558,24.9729,340400.0
2014-04-30 13:30:00,29.15,29.22,29.15,29.18,104400.0,24.9729,25.0329,24.9729,24.9986,104400.0
2014-04-30 14:00:00,29.18,29.24,29.11,29.16,270000.0,24.9986,25.05,24.9386,24.9815,270000.0
2014-04-30 14:30:00,29.16,29.2,29.13,29.15,310200.0,24.9815,25.0157,24.9558,24.9729,310200.0
2014-04-30 15:00:00,29.16,29.16,29.02,29.05,549200.0,24.9815,24.9815,24.8615,24.8872,549200.0
2014-04-30 15:30:00,29.05,29.14,29.05,29.1,1011000.0,24.8872,24.9643,24.8872,24.9301,1011000.0
2014-05-01 09:30:00,29.07,29.2,28.98,28.98,482200.0,24.9044,25.0157,24.8273,24.8273,482200.0
2014-05-01 10:00:00,29.0,29.11,29.0,29.06,241600.0,24.8444,24.9386,24.8444,24.8958,241600.0
2014-05-01 10:30:00,29.07,29.2,29.07,29.18,188000.0,24.9044,25.0157,24.9044,24.9986,188000.0
2014-05-01 11:00:00,29.18,29.36,29.17,29.35,383400.0,24.9986,25.1528,24.99,25.1442,383400.0
2014-05-01 11:30:00,29.35,29.39,29.28,29.3,224400.0,25.1442,25.1785,25.0843,25.1014,224400.0
2014-05-01 12:00:00,29.3,29.37,29.28,29.33,154800.0,25.1014,25.1614,25.0843,25.1271,154800.0
2014-05-01 12:30:00,29.33,29.35,29.24,29.25,168200.0,25.1271,25.1442,25.05,25.0586,168200.0
2014-05-01 13:00:00,29.26,29.28,29.21,29.22,211400.0,25.0671,25.0843,25.0243,25.0329,211400.0
2014-05-01 13:30:00,29.22,29.22,29.15,29.17,273600.0,25.0329,25.0329,24.9729,24.99,273600.0
2014-05-01 14:00:00,29.17,29.24,29.16,29.23,250400.0,24.99,25.05,24.9815,25.0414,250400.0
2014-05-01 14:30:00,29.22,29.23,29.14,29.15,271200.0,25.0329,25.0414,24.9643,24.9729,271200.0
2014-05-01 15:00:00,29.15,29.16,29.1,29.1,521000.0,24.9729,24.9815,24.9301,24.9301,521000.0
2014-05-01 15:30:00,29.09,29.13,29.08,29.13,985000.0,24.9215,24.9558,24.9129,24.9558,985000.0
2014-05-02 09:30:00,29.1,29.47,29.1,29.45,422600.0,24.9301,25.2471,24.9301,25.2299,422600.0
2014-05-02 10:00:00,29.43,29.52,29.42,29.48,254800.0,25.2128,25.2899,25.2042,25.2556,254800.0
2014-05-02 10:30:00,29.49,29.51,29.27,29.35,190400.0,25.2642,25.2813,25.0757,25.1442,190400.0
2014-05-02 11:00:00,29.34,29.4,29.29,29.3,146000.0,25.1357,25.1871,25.0928,25.1014,146000.0
2014-05-02 11:30:00,29.3,29.43,29.3,29.41,107000.0,25.1014,25.2128,25.1014,25.1957,107000.0
2014-05-02 12:00:00,29.4,29.42,29.34,29.35,101400.0,25.1871,25.2042,25.1357,25.1442,101400.0
2014-05-02 12:30:00,29.35,29.41,29.34,29.36,144400.0,25.1442,25.1957,25.1357,25.1528,144400.0
2014-05-02 13:00:00,29.37,29.38,29.29,29.29,121800.0,25.1614,25.1699,25.0928,25.0928,121800.0
2014-05-02 13:30:00,29.29,29.31,29.22,29.22,131000.0,25.0928,25.11,25.0329,25.0329,131000.0
2014-05-02 14:00:00,29.21,29.25,29.15,29.2,212600.0,25.0243,25.0586,24.9729,25.0157,212600.0
2014-05-02 14:30:00,29.2,29.25,29.19,29.21,147400.0,25.0157,25.0586,25.0072,25.0243,147400.0
2014-05-02 15:00:00,29.21,29.25,29.2,29.21,171400.0,25.0243,25.0586,25.0157,25.0243,171400.0
2014-05-02 15:30:00,29.2,29.21,29.15,29.18,541800.0,25.0157,25.0243,24.9729,24.9986,541800.0
2014-05-05 09:30:00,29.11,29.15,28.98,29.13,232000.0,24.9386,24.9729,24.8273,24.9558,232000.0
2014-05-05 10:00:00,29.11,29.31,29.11,29.2,312600.0,24.9386,25.11,24.9386,25.0157,312600.0
2014-05-05 10:30:00,29.2,29.34,29.18,29.27,246800.0,25.0157,25.1357,24.9986,25.0757,246800.0
2014-05-05 11:00:00,29.27,29.28,29.18,29.22,195200.0,25.0757,25.0843,24.9986,25.0329,195200.0
2014-05-05 11:30:00,29.23,29.26,29.18,29.24,168000.0,25.0414,25.0671,24.9986,25.05,168000.0
2014-05-05 12:00:00,29.24,29.28,29.23,29.25,134200.0,25.05,25.0843,25.0414,25.0586,134200.0
2014-05-05 12:30:00,29.26,29.26,29.15,29.16,157000.0,25.0671,25.0671,24.9729,24.9815,157000.0
2014-05-05 13:00:00,29.16,29.18,29.12,29.13,130800.0,24.9815,24.9986,24.9472,24.9558,130800.0
2014-05-05 13:30:00,29.13,29.16,29.11,29.14,137800.0,24.9558,24.9815,24.9386,24.9643,137800.0
2014-05-05 14:00:00,29.14,29.15,29.1,29.11,205800.0,24.9643,24.9729,24.9301,24.9386,205800.0
2014-05-05 14:30:00,29.11,29.16,29.1,29.15,215200.0,24.9386,24.9815,24.9301,24.9729,215200.0
2014-05-05 15:00:00,29.16,29.16,29.09,29.11,297200.0,24.9815,24.9815,24.9215,24.9386,297200.0
2014-05-05 15:30:00,29.11,29.11,29.03,29.05,711000.0,24.9386,24.9386,24.8701,24.8872,711000.0
2014-05-06 09:30:00,28.93,28.94,28.79,28.85,446400.0,24.7844,24.793,24.6645,24.7159,446400.0
2014-05-06 10:00:00,28.85,28.85,28.75,28.8,307200.0,24.7159,24.7159,24.6302,24.6731,307200.0
2014-05-06 10:30:00,28.8,28.85,28.67,28.67,362000.0,24.6731,24.7159,24.5617,24.5617,362000.0
2014-05-06 11:00:00,28.67,28.73,28.64,28.65,385200.0,24.5617,24.6131,24.536,24.5446,385200.0
2014-05-06 11:30:00,28.65,28.66,28.6,28.65,356000.0,24.5446,24.5531,24.5017,24.5446,356000.0
2014-05-06 12:00:00,28.65,28.66,28.6,28.63,346000.0,24.5446,24.5531,24.5017,24.5274,346000.0
2014-05-06 12:30:00,28.63,28.65,28.61,28.62,245200.0,24.5274,24.5446,24.5103,24.5189,245200.0
2014-05-06 13:00:00,28.62,28.62,28.58,28.6,303200.0,24.5189,24.5189,24.4846,24.5017,303200.0
2014-05-06 13:30:00,28.6,28.61,28.54,28.54,347000.0,24.5017,24.5103,24.4503,24.4503,347000.0
2014-05-06 14:00:00,28.54,28.61,28.51,28.58,433000.0,24.4503,24.5103,24.4246,24.4846,433000.0
2014-05-06 14:30:00,28.58,28.61,28.55,28.55,280200.0,24.4846,24.5103,24.4589,24.4589,280200.0
2014-05-06 15:00:00,28.55,28.57,28.5,28.5,567800.0,24.4589,24.476,24.4161,24.4161,567800.0
2014-05-06 15:30:00,28.5,28.57,28.49,28.52,967800.0,24.4161,24.476,24.4075,24.4332,967800.0
2014-05-07 09:30:00,28.56,28.63,28.43,28.45,337800.0,24.4675,24.5274,24.3561,24.3732,337800.0
2014-05-07 10:00:00,28.45,28.53,28.34,28.42,494400.0,24.3732,24.4418,24.279,24.3475,494400.0
2014-05-07 10:30:00,28.41,28.61,28.36,28.53,590000.0,24.3389,24.5103,24.2961,24.4418,590000.0
2014-05-07 11:00:00,28.53,28.54,28.45,28.48,213000.0,24.4418,24.4503,24.3732,24.3989,213000.0
2014-05-07 11:30:00,28.49,28.64,28.48,28.61,415400.0,24.4075,24.536,24.3989,24.5103,415400.0
2014-05-07 12:00:00,28.6,28.61,28.56,28.56,204800.0,24.5017,24.5103,24.4675,24.4675,204800.0
2014-05-07 12:30:00,28.56,28.59,28.5,28.53,216800.0,24.4675,24.4932,24.4161,24.4418,216800.0
2014-05-07 13:00:00,28.53,28.59,28.52,28.55,199400.0,24.4418,24.4932,24.4332,24.4589,199400.0
2014-05-07 13:30:00,28.55,28.59,28.49,28.49,252400.0,24.4589,24.4932,24.4075,24.4075,252400.0
2014-05-07 14:00:00,28.48,28.61,28.48,28.58,345200.0,24.3989,24.5103,24.3989,24.4846,345200.0
2014-05-07 14:30:00,28.58,28.61,28.55,28.59,353400.0,24.4846,24.5103,24.4589,24.4932,353400.0
2014-05-07 15:00:00,28.59,28.59,28.52,28.55,349200.0,24.4932,24.4932,24.4332,24.4589,349200.0
2014-05-07 15:30:00,28.55,28.64,28.54,28.6,830400.0,24.4589,24.536,24.4503,24.5017,830400.0
2014-05-08 09:30:00,28.67,28.86,28.56,28.83,464600.0,24.5617,24.7245,24.4675,24.6988,464600.0
2014-05-08 10:00:00,28.83,28.93,28.83,28.87,410800.0,24.6988,24.7844,24.6988,24.733,410800.0
2014-05-08 10:30:00,28.86,28.9,28.85,28.9,431000.0,24.7245,24.7587,24.7159,24.7587,431000.0
2014-05-08 11:00:00,28.9,28.96,28.89,28.93,418000.0,24.7587,24.8101,24.7502,24.7844,418000.0
2014-05-08 11:30:00,28.94,29.1,28.94,29.1,331400.0,24.793,24.9301,24.793,24.9301,331400.0
2014-05-08 12:00:00,29.1,29.11,29.0,29.0,214000.0,24.9301,24.9386,24.8444,24.8444,214000.0
2014-05-08 12:30:00,29.0,29.03,28.96,28.97,369800.0,24.8444,24.8701,24.8101,24.8187,369800.0
2014-05-08 13:00:00,28.97,29.0,28.9,28.95,395400.0,24.8187,24.8444,24.7587,24.8016,395400.0
2014-05-08 13:30:00,28.95,28.97,28.88,28.91,320600.0,24.8016,24.8187,24.7416,24.7673,320600.0
2014-05-08 14:00:00,28.91,28.92,28.81,28.88,390000.0,24.7673,24.7759,24.6816,24.7416,390000.0
2014-05-08 14:30:00,28.88,28.9,28.81,28.81,308200.0,24.7416,24.7587,24.6816,24.6816,308200.0
2014-05-08 15:00:00,28.81,28.89,28.73,28.87,485800.0,24.6816,24.7502,24.6131,24.733,485800.0
2014-05-08 15:30:00,28.88,28.93,28.85,28.91,826000.0,24.7416,24.7844,24.7159,24.7673,826000.0
2014-05-09 09:30:00,28.96,29.1,28.87,28.98,516800.0,24.8101,24.9301,24.733,24.8273,516800.0
2014-05-09 10:00:00,28.98,29.13,28.88,29.05,488000.0,24.8273,24.9558,24.7416,24.8872,488000.0
2014-05-09 10:30:00,29.05,29.05,28.86,28.9,265600.0,24.8872,24.8872,24.7245,24.7587,265600.0
2014-05-09 11:00:00,28.9,28.96,28.85,28.95,277400.0,24.7587,24.8101,24.7159,24.8016,277400.0
2014-05-09 11:30:00,28.95,29.02,28.93,29.0,301600.0,24.8016,24.8615,24.7844,24.8444,301600.0
2014-05-09 12:00:00,29.0,29.11,28.98,29.09,207400.0,24.8444,24.9386,24.8273,24.9215,207400.0
2014-05-09 12:30:00,29.08,29.21,29.07,29.19,181000.0,24.9129,25.0243,24.9044,25.0072,181000.0
2014-05-09 13:00:00,29.19,29.2,29.14,29.14,163600.0,25.0072,25.0157,24.9643,24.9643,163600.0
2014-05-09 13:30:00,29.14,29.18,29.12,29.18,279800.0,24.9643,24.9986,24.9472,24.9986,279800.0
2014-05-09 14:00:00,29.18,29.2,29.09,29.11,422400.0,24.9986,25.0157,24.9215,24.9386,422400.0
2014-05-09 14:30:00,29.11,29.18,29.11,29.15,383400.0,24.9386,24.9986,24.9386,24.9729,383400.0
2014-05-09 15:00:00,29.15,29.18,29.13,29.16,345000.0,24.9729,24.9986,24.9558,24.9815,345000.0
2014-05-09 15:30:00,29.15,29.25,29.14,29.24,975200.0,24.9729,25.0586,24.9643,25.05,975200.0
2014-05-12 09:30:00,29.35,29.81,29.35,29.75,704800.0,25.1442,25.5383,25.1442,25.4869,704800.0
2014-05-12 10:00:00,29.74,29.9,29.66,29.89,649800.0,25.4784,25.6154,25.4098,25.6069,649800.0
2014-05-12 10:30:00,29.9,29.93,29.83,29.88,493000.0,25.6154,25.6411,25.5555,25.5983,493000.0
2014-05-12 11:00:00,29.88,29.95,29.88,29.93,396400.0,25.5983,25.6583,25.5983,25.6411,396400.0
2014-05-12 11:30:00,29.93,29.98,29.85,29.85,286000.0,25.6411,25.684,25.5726,25.5726,286000.0
2014-05-12 12:00:00,29.85,29.97,29.84,29.94,340600.0,25.5726,25.6754,25.564,25.6497,340600.0
2014-05-12 12:30:00,29.93,29.95,29.85,29.86,439000.0,25.6411,25.6583,25.5726,25.5812,439000.0
2014-05-12 13:00:00,29.86,29.92,29.85,29.91,286600.0,25.5812,25.6326,25.5726,25.624,286600.0
2014-05-12 13:30:00,29.91,29.95,29.86,29.87,599400.0,25.624,25.6583,25.5812,25.5897,599400.0
2014-05-12 14:00:00,29.87,29.87,29.84,29.85,440800.0,25.5897,25.5897,25.564,25.5726,440800.0
2014-05-12 14:30:00,29.86,29.91,29.85,29.91,311800.0,25.5812,25.624,25.5726,25.624,311800.0
2014-05-12 15:00:00,29.91,29.93,29.88,29.88,563600.0,25.624,25.6411,25.5983,25.5983,563600.0
2014-05-12 15:30:00,29.88,29.93,29.86,29.93,1309800.0,25.5983,25.6411,25.5812,25.6411,1309800.0
2014-05-13 09:30:00,29.84,29.86,29.61,29.8,631200.0,25.6398,25.6569,25.4421,25.6054,631200.0
2014-05-13 10:00:00,29.8,29.88,29.72,29.78,380000.0,25.6054,25.6741,25.5366,25.5882,380000.0
2014-05-13 10:30:00,29.78,29.81,29.71,29.72,296600.0,25.5882,25.614,25.5281,25.5366,296600.0
2014-05-13 11:00:00,29.72,29.75,29.68,29.71,389800.0,25.5366,25.5624,25.5023,25.5281,389800.0
2014-05-13 11:30:00,29.71,29.72,29.6,29.64,217800.0,25.5281,25.5366,25.4335,25.4679,217800.0
2014-05-13 12:00:00,29.65,29.65,29.6,29.61,148200.0,25.4765,25.4765,25.4335,25.4421,148200.0
2014-05-13 12:30:00,29.61,29.66,29.59,29.61,160800.0,25.4421,25.4851,25.4249,25.4421,160800.0
2014-05-13 13:00:00,29.62,29.64,29.6,29.61,173600.0,25.4507,25.4679,25.4335,25.4421,173600.0
2014-05-13 13:30:00,29.62,29.63,29.55,29.58,231800.0,25.4507,25.4593,25.3906,25.4164,231800.0
2014-05-13 14:00:00,29.58,29.6,29.53,29.53,255000.0,25.4164,25.4335,25.3734,25.3734,255000.0
2014-05-13 14:30:00,29.53,29.61,29.53,29.55,257400.0,25.3734,25.4421,25.3734,25.3906,257400.0
2014-05-13 15:00:00,29.55,29.57,29.48,29.54,426400.0,25.3906,25.4078,25.3304,25.382,426400.0
2014-05-13 15:30:00,29.54,29.57,29.52,29.54,679800.0,25.382,25.4078,25.3648,25.382,679800.0
2014-05-14 09:30:00,29.54,29.77,29.52,29.74,557000.0,25.382,25.5796,25.3648,25.5538,557000.0
2014-05-14 10:00:00,29.74,29.78,29.63,29.63,592400.0,25.5538,25.5882,25.4593,25.4593,592400.0
2014-05-14 10:30:00,29.63,29.82,29.61,29.74,521600.0,25.4593,25.6226,25.4421,25.5538,521600.0
2014-05-14 11:00:00,29.74,29.86,29.7,29.81,460600.0,25.5538,25.6569,25.5195,25.614,460600.0
2014-05-14 11:30:00,29.81,29.86,29.74,29.74,431600.0,25.614,25.6569,25.5538,25.5538,431600.0
2014-05-14 12:00:00,29.75,29.78,29.74,29.76,238400.0,25.5624,25.5882,25.5538,25.571,238400.0
2014-05-14 12:30:00,29.76,29.8,29.74,29.78,449000.0,25.571,25.6054,25.5538,25.5882,449000.0
2014-05-14 13:00:00,29.78,29.82,29.78,29.82,285600.0,25.5882,25.6226,25.5882,25.6226,285600.0
2014-05-14 13:30:00,29.82,29.85,29.81,29.82,245600.0,25.6226,25.6483,25.614,25.6226,245600.0
2014-05-14 14:00:00,29.82,29.82,29.78,29.79,277600.0,25.6226,25.6226,25.5882,25.5968,277600.0
2014-05-14 14:30:00,29.79,29.79,29.63,29.67,319000.0,25.5968,25.5968,25.4593,25.4937,319000.0
2014-05-14 15:00:00,29.66,29.67,29.58,29.6,470400.0,25.4851,25.4937,25.4164,25.4335,470400.0
2014-05-14 15:30:00,29.6,29.6,29.55,29.56,917800.0,25.4335,25.4335,25.3906,25.3992,917800.0
2014-05-15 09:30:00,29.38,29.43,28.98,29.11,809600.0,25.2445,25.2875,24.9008,25.0125,809600.0
2014-05-15 10:00:00,29.11,29.11,29.03,29.06,751200.0,25.0125,25.0125,24.9438,24.9695,751200.0
2014-05-15 10:30:00,29.06,29.25,29.04,29.2,812000.0,24.9695,25.1328,24.9524,25.0898,812000.0
2014-05-15 11:00:00,29.2,29.21,29.11,29.16,453200.0,25.0898,25.0984,25.0125,25.0555,453200.0
2014-05-15 11:30:00,29.16,29.21,29.1,29.11,465400.0,25.0555,25.0984,25.0039,25.0125,465400.0
2014-05-15 12:00:00,29.11,29.14,29.0,29.02,382800.0,25.0125,25.0383,24.918,24.9352,382800.0
2014-05-15 12:30:00,29.02,29.06,29.0,29.05,439800.0,24.9352,24.9695,24.918,24.961,439800.0
2014-05-15 13:00:00,29.05,29.07,28.98,29.0,590200.0,24.961,24.9781,24.9008,24.918,590200.0
2014-05-15 13:30:00,29.0,29.0,28.92,28.93,450600.0,24.918,24.918,24.8493,24.8578,450600.0
2014-05-15 14:00:00,28.93,29.01,28.92,28.95,519400.0,24.8578,24.9266,24.8493,24.875,519400.0
2014-05-15 14:30:00,28.95,28.97,28.88,28.92,784400.0,24.875,24.8922,24.8149,24.8493,784400.0
2014-05-15 15:00:00,28.92,28.99,28.9,28.96,670000.0,24.8493,24.9094,24.8321,24.8836,670000.0
2014-05-15 15:30:00,28.96,29.08,28.95,29.07,1639000.0,24.8836,24.9867,24.875,24.9781,1639000.0
2014-05-16 09:30:00,29.06,29.36,29.01,29.11,923000.0,24.9695,25.2273,24.9266,25.0125,923000.0
2014-05-16 10:00:00,29.11,29.18,29.02,29.05,260600.0,25.0125,25.0727,24.9352,24.961,260600.0
2014-05-16 10:30:00,29.05,29.24,29.04,29.18,402400.0,24.961,25.1242,24.9524,25.0727,402400.0
2014-05-16 11:00:00,29.18,29.25,29.17,29.18,311200.0,25.0727,25.1328,25.0641,25.0727,311200.0
2014-05-16 11:30:00,29.18,29.25,29.16,29.23,264200.0,25.0727,25.1328,25.0555,25.1156,264200.0
2014-05-16 12:00:00,29.23,29.25,29.1,29.11,372400.0,25.1156,25.1328,25.0039,25.0125,372400.0
2014-05-16 12:30:00,29.11,29.11,29.07,29.1,242200.0,25.0125,25.0125,24.9781,25.0039,242200.0
2014-05-16 13:00:00,29.1,29.14,29.05,29.14,242000.0,25.0039,25.0383,24.961,25.0383,242000.0
2014-05-16 13:30:00,29.14,29.18,29.12,29.15,205000.0,25.0383,25.0727,25.0211,25.0469,205000.0
2014-05-16 14:00:00,29.15,29.21,29.13,29.2,288600.0,25.0469,25.0984,25.0297,25.0898,288600.0
2014-05-16 14:30:00,29.2,29.29,29.18,29.29,338000.0,25.0898,25.1672,25.0727,25.1672,338000.0
2014-05-16 15:00:00,29.29,29.35,29.29,29.32,359800.0,25.1672,25.2187,25.1672,25.193,359800.0
2014-05-16 15:30:00,29.32,29.36,29.27,29.29,1404400.0,25.193,25.2273,25.15,25.1672,1404400.0
2014-05-19 09:30:00,29.18,29.27,29.1,29.11,629000.0,25.0727,25.15,25.0039,25.0125,629000.0
2014-05-19 10:00:00,29.11,29.15,29.0,29.05,575400.0,25.0125,25.0469,24.918,24.961,575400.0
2014-05-19 10:30:00,29.06,29.07,28.93,28.97,357400.0,24.9695,24.9781,24.8578,24.8922,357400.0
2014-05-19 11:00:00,28.97,29.05,28.93,29.0,392200.0,24.8922,24.961,24.8578,24.918,392200.0
2014-05-19 11:30:00,29.0,29.04,28.97,29.01,309000.0,24.918,24.9524,24.8922,24.9266,309000.0
2014-05-19 12:00:00,29.0,29.08,29.0,29.05,399800.0,24.918,24.9867,24.918,24.961,399800.0
2014-05-19 12:30:00,29.06,29.06,28.92,28.93,355400.0,24.9695,24.9695,24.8493,24.8578,355400.0
2014-05-19 13:00:00,28.93,29.08,28.93,29.07,378000.0,24.8578,24.9867,24.8578,24.9781,378000.0
2014-05-19 13:30:00,29.07,29.16,29.07,29.14,267600.0,24.9781,25.0555,24.9781,25.0383,267600.0
2014-05-19 14:00:00,29.13,29.19,29.06,29.07,418400.0,25.0297,25.0812,24.9695,24.9781,418400.0
2014-05-19 14:30:00,29.06,29.11,29.05,29.07,311600.0,24.9695,25.0125,24.961,24.9781,311600.0
2014-05-19 15:00:00,29.08,29.18,29.07,29.18,440000.0,24.9867,25.0727,24.9781,25.0727,440000.0
2014-05-19 15:30:00,29.18,29.22,29.13,29.2,987800.0,25.0727,25.107,25.0297,25.0898,987800.0
2014-05-20 09:30:00,28.03,28.45,27.35,27.59,7178800.0,24.0845,24.4454,23.5002,23.7065,7178800.0
2014-05-20 10:00:00,27.59,27.75,27.45,27.54,4273000.0,23.7065,23.8439,23.5862,23.6635,4273000.0
2014-05-20 10:30:00,27.54,27.68,27.34,27.5,1801800.0,23.6635,23.7838,23.4917,23.6291,1801800.0
2014-05-20 11:00:00,27.5,27.53,27.18,27.21,2147000.0,23.6291,23.6549,23.3542,23.38,2147000.0
2014-05-20 11:30:00,27.2,27.42,27.01,27.36,2846200.0,23.3714,23.5604,23.2081,23.5088,2846200.0
2014-05-20 12:00:00,27.36,27.36,27.2,27.28,1004800.0,23.5088,23.5088,23.3714,23.4401,1004800.0
2014-05-20 12:30:00,27.28,27.29,27.07,27.25,929200.0,23.4401,23.4487,23.2597,23.4143,929200.0
2014-05-20 13:00:00,27.25,27.27,27.1,27.18,1218800.0,23.4143,23.4315,23.2854,23.3542,1218800.0
2014-05-20 13:30:00,27.18,27.24,27.1,27.12,1214000.0,23.3542,23.4057,23.2854,23.3026,1214000.0
2014-05-20 14:00:00,27.11,27.19,27.09,27.13,1370000.0,23.294,23.3628,23.2768,23.3112,1370000.0
2014-05-20 14:30:00,27.12,27.13,26.99,27.03,1720400.0,23.3026,23.3112,23.1909,23.2253,1720400.0
2014-05-20 15:00:00,27.04,27.09,27.02,27.07,1650800.0,23.2339,23.2768,23.2167,23.2597,1650800.0
2014-05-20 15:30:00,27.07,27.15,26.93,26.98,4079800.0,23.2597,23.3284,23.1394,23.1823,4079800.0
2014-05-21 09:30:00,27.17,27.75,27.16,27.63,2140200.0,23.3456,23.8439,23.337,23.7408,2140200.0
2014-05-21 10:00:00,27.63,27.66,27.56,27.63,1301400.0,23.7408,23.7666,23.6807,23.7408,1301400.0
2014-05-21 10:30:00,27.63,27.8,27.63,27.66,1964400.0,23.7408,23.8869,23.7408,23.7666,1964400.0
2014-05-21 11:00:00,27.66,27.7,27.6,27.67,977400.0,23.7666,23.801,23.7151,23.7752,977400.0
2014-05-21 11:30:00,27.67,27.77,27.6,27.68,1236400.0,23.7752,23.8611,23.7151,23.7838,1236400.0
2014-05-21 12:00:00,27.68,27.87,27.65,27.82,888400.0,23.7838,23.9471,23.758,23.9041,888400.0
2014-05-21 12:30:00,27.83,27.92,27.8,27.86,932000.0,23.9127,23.99,23.8869,23.9385,932000.0
2014-05-21 13:00:00,27.86,28.04,27.86,27.94,995400.0,23.9385,24.0931,23.9385,24.0072,995400.0
2014-05-21 13:30:00,27.94,27.97,27.83,27.96,813800.0,24.0072,24.033,23.9127,24.0244,813800.0
2014-05-21 14:00:00,27.96,28.0,27.84,28.0,2323200.0,24.0244,24.0588,23.9213,24.0588,2323200.0
2014-05-21 14:30:00,28.0,28.15,28.0,28.14,1529600.0,24.0588,24.1876,24.0588,24.179,1529600.0
2014-05-21 15:00:00,28.14,28.36,28.11,28.35,2342200.0,24.179,24.3681,24.1533,24.3595,2342200.0
2014-05-21 15:30:00,28.35,28.37,28.24,28.3,4051800.0,24.3595,24.3767,24.265,24.3165,4051800.0
2014-05-22 09:30:00,28.31,28.45,28.15,28.15,935200.0,24.3251,24.4454,24.1876,24.1876,935200.0
2014-05-22 10:00:00,28.15,28.2,28.06,28.11,830600.0,24.1876,24.2306,24.1103,24.1533,830600.0
2014-05-22 10:30:00,28.11,28.17,28.07,28.13,610800.0,24.1533,24.2048,24.1189,24.1705,610800.0
2014-05-22 11:00:00,28.13,28.16,28.08,28.15,611800.0,24.1705,24.1962,24.1275,24.1876,611800.0
2014-05-22 11:30:00,28.15,28.17,28.08,28.14,413600.0,24.1876,24.2048,24.1275,24.179,413600.0
2014-05-22 12:00:00,28.14,28.15,28.0,28.05,549000.0,24.179,24.1876,24.0588,24.1017,549000.0
2014-05-22 12:30:00,28.05,28.13,28.05,28.13,408000.0,24.1017,24.1705,24.1017,24.1705,408000.0
2014-05-22 13:00:00,28.13,28.18,28.11,28.13,508600.0,24.1705,24.2134,24.1533,24.1705,508600.0
2014-05-22 13:30:00,28.13,28.13,28.03,28.04,628000.0,24.1705,24.1705,24.0845,24.0931,628000.0
2014-05-22 14:00:00,28.04,28.05,27.84,27.84,961400.0,24.0931,24.1017,23.9213,23.9213,961400.0
2014-05-22 14:30:00,27.84,27.88,27.64,27.71,1672600.0,23.9213,23.9556,23.7494,23.8096,1672600.0
2014-05-22 15:00:00,27.7,27.73,27.67,27.69,1189600.0,23.801,23.8268,23.7752,23.7924,1189600.0
2014-05-22 15:30:00,27.69,27.75,27.68,27.73,1728400.0,23.7924,23.8439,23.7838,23.8268,1728400.0
2014-05-23 09:30:00,27.75,28.05,27.57,27.72,1086800.0,23.8439,24.1017,23.6893,23.8182,1086800.0
2014-05-23 10:00:00,27.72,27.83,27.68,27.8,832400.0,23.8182,23.9127,23.7838,23.8869,832400.0
2014-05-23 10:30:00,27.8,27.82,27.68,27.7,580000.0,23.8869,23.9041,23.7838,23.801,580000.0
2014-05-23 11:00:00,27.7,27.74,27.68,27.71,450400.0,23.801,23.8353,23.7838,23.8096,450400.0
2014-05-23 11:30:00,27.7,27.77,27.7,27.75,346000.0,23.801,23.8611,23.801,23.8439,346000.0
2014-05-23 12:00:00,27.76,27.79,27.72,27.75,337400.0,23.8525,23.8783,23.8182,23.8439,337400.0
2014-05-23 12:30:00,27.75,27.79,27.71,27.71,419000.0,23.8439,23.8783,23.8096,23.8096,419000.0
2014-05-23 13:00:00,27.71,27.74,27.66,27.66,251000.0,23.8096,23.8353,23.7666,23.7666,251000.0
2014-05-23 13:30:00,27.67,27.68,27.63,27.65,261800.0,23.7752,23.7838,23.7408,23.758,261800.0
2014-05-23 14:00:00,27.65,27.68,27.62,27.68,320800.0,23.758,23.7838,23.7322,23.7838,320800.0
2014-05-23 14:30:00,27.68,27.73,27.66,27.7,333000.0,23.7838,23.8268,23.7666,23.801,333000.0
2014-05-23 15:00:00,27.7,27.73,27.67,27.68,524400.0,23.801,23.8268,23.7752,23.7838,524400.0
2014-05-23 15:30:00,27.68,27.68,27.58,27.58,1566800.0,23.7838,23.7838,23.6979,23.6979,1566800.0
2014-05-27 09:30:00,27.67,27.75,27.5,27.5,750600.0,23.7752,23.8439,23.6291,23.6291,750600.0
2014-05-27 10:00:00,27.5,27.6,27.34,27.35,1320000.0,23.6291,23.7151,23.4917,23.5002,1320000.0
2014-05-27 10:30:00,27.35,27.4,27.29,27.36,1059200.0,23.5002,23.5432,23.4487,23.5088,1059200.0
2014-05-27 11:00:00,27.37,27.4,27.34,27.38,664800.0,23.5174,23.5432,23.4917,23.526,664800.0
2014-05-27 11:30:00,27.38,27.41,27.34,27.41,493200.0,23.526,23.5518,23.4917,23.5518,493200.0
2014-05-27 12:00:00,27.41,27.42,27.35,27.37,360000.0,23.5518,23.5604,23.5002,23.5174,360000.0
2014-05-27 12:30:00,27.37,27.38,27.33,27.35,402600.0,23.5174,23.526,23.4831,23.5002,402600.0
2014-05-27 13:00:00,27.35,27.4,27.34,27.36,496800.0,23.5002,23.5432,23.4917,23.5088,496800.0
2014-05-27 13:30:00,27.36,27.4,27.33,27.38,449000.0,23.5088,23.5432,23.4831,23.526,449000.0
2014-05-27 14:00:00,27.38,27.4,27.36,27.36,287600.0,23.526,23.5432,23.5088,23.5088,287600.0
2014-05-27 14:30:00,27.36,27.36,27.32,27.34,511200.0,23.5088,23.5088,23.4745,23.4917,511200.0
2014-05-27 15:00:00,27.34,27.36,27.3,27.31,688400.0,23.4917,23.5088,23.4573,23.4659,688400.0
2014-05-27 15:30:00,27.31,27.33,27.3,27.33,1394000.0,23.4659,23.4831,23.4573,23.4831,1394000.0
2014-05-28 09:30:00,27.31,27.35,27.11,27.16,917600.0,23.4659,23.5002,23.294,23.337,917600.0
2014-05-28 10:00:00,27.16,27.16,27.08,27.12,1842600.0,23.337,23.337,23.2683,23.3026,1842600.0
2014-05-28 10:30:00,27.12,27.14,27.05,27.11,1464400.0,23.3026,23.3198,23.2425,23.294,1464400.0
2014-05-28 11:00:00,27.12,27.25,27.11,27.2,1427800.0,23.3026,23.4143,23.294,23.3714,1427800.0
2014-05-28 11:30:00,27.2,27.25,27.13,27.15,791800.0,23.3714,23.4143,23.3112,23.3284,791800.0
2014-05-28 12:00:00,27.14,27.22,27.13,27.2,464200.0,23.3198,23.3885,23.3112,23.3714,464200.0
2014-05-28 12:30:00,27.2,27.21,27.07,27.09,679800.0,23.3714,23.38,23.2597,23.2768,679800.0
2014-05-28 13:00:00,27.1,27.16,27.07,27.15,771200.0,23.2854,23.337,23.2597,23.3284,771200.0
2014-05-28 13:30:00,27.15,27.22,27.12,27.22,713000.0,23.3284,23.3885,23.3026,23.3885,713000.0
2014-05-28 14:00:00,27.22,27.25,27.13,27.15,738000.0,23.3885,23.4143,23.3112,23.3284,738000.0
2014-05-28 14:30:00,27.15,27.17,27.12,27.14,640000.0,23.3284,23.3456,23.3026,23.3198,640000.0
2014-05-28 15:00:00,27.14,27.18,27.13,27.15,641600.0,23.3198,23.3542,23.3112,23.3284,641600.0
2014-05-28 15:30:00,27.15,27.21,27.14,27.15,1689000.0,23.3284,23.38,23.3198,23.3284,1689000.0
2014-05-29 09:30:00,27.34,27.35,27.08,27.16,750400.0,23.4917,23.5002,23.2683,23.337,750400.0
2014-05-29 10:00:00,27.16,27.16,27.06,27.13,699200.0,23.337,23.337,23.2511,23.3112,699200.0
2014-05-29 10:30:00,27.12,27.22,27.12,27.17,745600.0,23.3026,23.3885,23.3026,23.3456,745600.0
2014-05-29 11:00:00,27.17,27.21,27.13,27.17,364600.0,23.3456,23.38,23.3112,23.3456,364600.0
2014-05-29 11:30:00,27.17,27.21,27.16,27.2,364000.0,23.3456,23.38,23.337,23.3714,364000.0
2014-05-29 12:00:00,27.2,27.21,27.15,27.18,828800.0,23.3714,23.38,23.3284,23.3542,828800.0
2014-05-29 12:30:00,27.18,27.22,27.11,27.21,352600.0,23.3542,23.3885,23.294,23.38,352600.0
2014-05-29 13:00:00,27.21,27.28,27.17,27.18,504600.0,23.38,23.4401,23.3456,23.3542,504600.0
2014-05-29 13:30:00,27.18,27.23,27.16,27.2,373400.0,23.3542,23.3971,23.337,23.3714,373400.0
2014-05-29 14:00:00,27.2,27.21,27.15,27.17,324000.0,23.3714,23.38,23.3284,23.3456,324000.0
2014-05-29 14:30:00,27.17,27.21,27.12,27.15,791000.0,23.3456,23.38,23.3026,23.3284,791000.0
2014-05-29 15:00:00,27.15,27.21,27.15,27.21,403800.0,23.3284,23.38,23.3284,23.38,403800.0
2014-05-29 15:30:00,27.21,27.23,27.18,27.22,953200.0,23.38,23.3971,23.3542,23.3885,953200.0
2014-05-30 09:30:00,27.2,27.31,27.17,27.3,919600.0,23.3714,23.4659,23.3456,23.4573,919600.0
2014-05-30 10:00:00,27.29,27.32,27.18,27.2,677400.0,23.4487,23.4745,23.3542,23.3714,677400.0
2014-05-30 10:30:00,27.2,27.21,27.1,27.1,990600.0,23.3714,23.38,23.2854,23.2854,990600.0
2014-05-30 11:00:00,27.1,27.16,27.08,27.09,489000.0,23.2854,23.337,23.2683,23.2768,489000.0
2014-05-30 11:30:00,27.08,27.21,27.08,27.17,346400.0,23.2683,23.38,23.2683,23.3456,346400.0
2014-05-30 12:00:00,27.18,27.21,27.16,27.2,332800.0,23.3542,23.38,23.337,23.3714,332800.0
2014-05-30 12:30:00,27.19,27.2,27.13,27.2,272000.0,23.3628,23.3714,23.3112,23.3714,272000.0
2014-05-30 13:00:00,27.2,27.23,27.16,27.22,347400.0,23.3714,23.3971,23.337,23.3885,347400.0
2014-05-30 13:30:00,27.23,27.26,27.22,27.25,320400.0,23.3971,23.4229,23.3885,23.4143,320400.0
2014-05-30 14:00:00,27.25,27.32,27.25,27.3,2065000.0,23.4143,23.4745,23.4143,23.4573,2065000.0
2014-05-30 14:30:00,27.3,27.32,27.25,27.25,354600.0,23.4573,23.4745,23.4143,23.4143,354600.0
2014-05-30 15:00:00,27.25,27.25,27.19,27.23,256400.0,23.4143,23.4143,23.3628,23.3971,256400.0
2014-05-30 15:30:00,27.23,27.27,27.23,27.23,1246200.0,23.3971,23.4315,23.3971,23.3971,1246200.0
2014-06-02 09:30:00,27.32,27.36,27.1,27.22,602800.0,23.4745,23.5088,23.2854,23.3885,602800.0
2014-06-02 10:00:00,27.22,27.22,27.08,27.18,722400.0,23.3885,23.3885,23.2683,23.3542,722400.0
2014-06-02 10:30:00,27.18,27.21,27.15,27.21,470400.0,23.3542,23.38,23.3284,23.38,470400.0
2014-06-02 11:00:00,27.21,27.28,27.15,27.27,672000.0,23.38,23.4401,23.3284,23.4315,672000.0
2014-06-02 11:30:00,27.27,27.3,27.25,27.29,330600.0,23.4315,23.4573,23.4143,23.4487,330600.0
2014-06-02 12:00:00,27.29,27.29,27.22,27.22,325400.0,23.4487,23.4487,23.3885,23.3885,325400.0
2014-06-02 12:30:00,27.22,27.25,27.2,27.21,238600.0,23.3885,23.4143,23.3714,23.38,238600.0
2014-06-02 13:00:00,27.21,27.23,27.15,27.22,291600.0,23.38,23.3971,23.3284,23.3885,291600.0
2014-06-02 13:30:00,27.22,27.23,27.18,27.18,312600.0,23.3885,23.3971,23.3542,23.3542,312600.0
2014-06-02 14:00:00,27.18,27.2,27.13,27.16,456200.0,23.3542,23.3714,23.3112,23.337,456200.0
2014-06-02 14:30:00,27.16,27.16,27.13,27.13,437000.0,23.337,23.337,23.3112,23.3112,437000.0
2014-06-02 15:00:00,27.13,27.15,27.09,27.09,715800.0,23.3112,23.3284,23.2768,23.2768,715800.0
2014-06-02 15:30:00,27.09,27.11,27.04,27.07,1483800.0,23.2768,23.294,23.2339,23.2597,1483800.0
2014-06-03 09:30:00,27.0,27.11,26.96,27.04,865200.0,23.1995,23.294,23.1651,23.2339,865200.0
2014-06-03 10:00:00,27.04,27.1,27.02,27.04,695200.0,23.2339,23.2854,23.2167,23.2339,695200.0
2014-06-03 10:30:00,27.03,27.1,27.03,27.1,643600.0,23.2253,23.2854,23.2253,23.2854,643600.0
2014-06-03 11:00:00,27.1,27.11,26.97,26.99,572400.0,23.2854,23.294,23.1737,23.1909,572400.0
2014-06-03 11:30:00,26.98,27.09,26.97,26.99,988400.0,23.1823,23.2768,23.1737,23.1909,988400.0
2014-06-03 12:00:00,26.99,27.05,26.93,26.97,678600.0,23.1909,23.2425,23.1394,23.1737,678600.0
2014-06-03 12:30:00,26.97,27.0,26.93,26.99,848600.0,23.1737,23.1995,23.1394,23.1909,848600.0
2014-06-03 13:00:00,26.99,27.04,26.98,27.02,466600.0,23.1909,23.2339,23.1823,23.2167,466600.0
2014-06-03 13:30:00,27.02,27.08,27.02,27.07,263600.0,23.2167,23.2683,23.2167,23.2597,263600.0
2014-06-03 14:00:00,27.07,27.09,27.0,27.05,1177200.0,23.2597,23.2768,23.1995,23.2425,1177200.0
2014-06-03 14:30:00,27.05,27.1,27.04,27.09,658000.0,23.2425,23.2854,23.2339,23.2768,658000.0
2014-06-03 15:00:00,27.1,27.1,27.06,27.1,527600.0,23.2854,23.2854,23.2511,23.2854,527600.0
2014-06-03 15:30:00,27.1,27.15,27.06,27.11,1660600.0,23.2854,23.3284,23.2511,23.294,1660600.0
2014-06-04 09:30:00,27.11,27.32,27.07,27.29,2040400.0,23.294,23.4745,23.2597,23.4487,2040400.0
2014-06-04 10:00:00,27.29,27.34,27.17,27.19,937800.0,23.4487,23.4917,23.3456,23.3628,937800.0
2014-06-04 10:30:00,27.2,27.25,27.14,27.23,324400.0,23.3714,23.4143,23.3198,23.3971,324400.0
2014-06-04 11:00:00,27.23,27.33,27.23,27.3,396000.0,23.3971,23.4831,23.3971,23.4573,396000.0
2014-06-04 11:30:00,27.3,27.43,27.28,27.43,1745000.0,23.4573,23.569,23.4401,23.569,1745000.0
2014-06-04 12:00:00,27.42,27.63,27.42,27.61,1175400.0,23.5604,23.7408,23.5604,23.7236,1175400.0
2014-06-04 12:30:00,27.61,27.61,27.56,27.61,456600.0,23.7236,23.7236,23.6807,23.7236,456600.0
2014-06-04 13:00:00,27.6,27.7,27.6,27.65,608400.0,23.7151,23.801,23.7151,23.758,608400.0
2014-06-04 13:30:00,27.65,27.7,27.6,27.68,528600.0,23.758,23.801,23.7151,23.7838,528600.0
2014-06-04 14:00:00,27.68,27.73,27.66,27.7,621800.0,23.7838,23.8268,23.7666,23.801,621800.0
2014-06-04 14:30:00,27.7,27.74,27.67,27.72,758400.0,23.801,23.8353,23.7752,23.8182,758400.0
2014-06-04 15:00:00,27.73,27.75,27.67,27.71,902200.0,23.8268,23.8439,23.7752,23.8096,902200.0
2014-06-04 15:30:00,27.7,27.8,27.7,27.76,2943000.0,23.801,23.8869,23.801,23.8525,2943000.0
2014-06-05 09:30:00,27.75,27.8,27.58,27.66,1313800.0,23.8439,23.8869,23.6979,23.7666,1313800.0
2014-06-05 10:00:00,27.66,27.8,27.62,27.79,881000.0,23.7666,23.8869,23.7322,23.8783,881000.0
2014-06-05 10:30:00,27.79,27.8,27.7,27.75,503400.0,23.8783,23.8869,23.801,23.8439,503400.0
2014-06-05 11:00:00,27.75,27.91,27.74,27.89,548800.0,23.8439,23.9814,23.8353,23.9642,548800.0
2014-06-05 11:30:00,27.89,27.91,27.8,27.88,445000.0,23.9642,23.9814,23.8869,23.9556,445000.0
2014-06-05 12:00:00,27.88,27.96,27.88,27.93,472800.0,23.9556,24.0244,23.9556,23.9986,472800.0
2014-06-05 12:30:00,27.93,27.95,27.85,27.92,415800.0,23.9986,24.0158,23.9299,23.99,415800.0
2014-06-05 13:00:00,27.92,27.94,27.88,27.9,308600.0,23.99,24.0072,23.9556,23.9728,308600.0
2014-06-05 13:30:00,27.9,28.0,27.9,28.0,909600.0,23.9728,24.0588,23.9728,24.0588,909600.0
2014-06-05 14:00:00,27.99,28.03,27.97,28.0,707400.0,24.0502,24.0845,24.033,24.0588,707400.0
2014-06-05 14:30:00,27.99,28.02,27.99,28.0,814200.0,24.0502,24.0759,24.0502,24.0588,814200.0
2014-06-05 15:00:00,28.0,28.04,27.93,27.93,872000.0,24.0588,24.0931,23.9986,23.9986,872000.0
2014-06-05 15:30:00,27.93,28.03,27.92,28.0,2103000.0,23.9986,24.0845,23.99,24.0588,2103000.0
2014-06-06 09:30:00,28.07,28.36,28.04,28.36,1032800.0,24.1189,24.3681,24.0931,24.3681,1032800.0
2014-06-06 10:00:00,28.34,28.42,28.3,28.37,828400.0,24.3509,24.4196,24.3165,24.3767,828400.0
2014-06-06 10:30:00,28.37,28.38,28.25,28.31,486000.0,24.3767,24.3853,24.2736,24.3251,486000.0
2014-06-06 11:00:00,28.31,28.34,28.28,28.3,609600.0,24.3251,24.3509,24.2993,24.3165,609600.0
2014-06-06 11:30:00,28.29,28.31,28.25,28.25,475000.0,24.3079,24.3251,24.2736,24.2736,475000.0
2014-06-06 12:00:00,28.25,28.26,28.22,28.25,483200.0,24.2736,24.2822,24.2478,24.2736,483200.0
2014-06-06 12:30:00,28.25,28.27,28.23,28.23,506000.0,24.2736,24.2907,24.2564,24.2564,506000.0
2014-06-06 13:00:00,28.23,28.25,28.18,28.24,416400.0,24.2564,24.2736,24.2134,24.265,416400.0
2014-06-06 13:30:00,28.24,28.27,28.21,28.26,316800.0,24.265,24.2907,24.2392,24.2822,316800.0
2014-06-06 14:00:00,28.26,28.27,28.24,28.25,365800.0,24.2822,24.2907,24.265,24.2736,365800.0
2014-06-06 14:30:00,28.25,28.25,28.21,28.23,478200.0,24.2736,24.2736,24.2392,24.2564,478200.0
2014-06-06 15:00:00,28.23,28.24,28.18,28.21,745200.0,24.2564,24.265,24.2134,24.2392,745200.0
2014-06-06 15:30:00,28.21,28.23,28.15,28.21,1562200.0,24.2392,24.2564,24.1876,24.2392,1562200.0
2014-06-09 09:30:00,28.11,28.45,28.11,28.31,623200.0,24.1533,24.4454,24.1533,24.3251,623200.0
2014-06-09 10:00:00,28.33,28.4,28.31,28.34,524400.0,24.3423,24.4024,24.3251,24.3509,524400.0
2014-06-09 10:30:00,28.34,28.35,28.22,28.25,439600.0,24.3509,24.3595,24.2478,24.2736,439600.0
2014-06-09 11:00:00,28.26,28.29,28.18,28.2,336000.0,24.2822,24.3079,24.2134,24.2306,336000.0
2014-06-09 11:30:00,28.2,28.25,28.18,28.2,683600.0,24.2306,24.2736,24.2134,24.2306,683600.0
2014-06-09 12:00:00,28.2,28.23,28.19,28.21,444200.0,24.2306,24.2564,24.222,24.2392,444200.0
2014-06-09 12:30:00,28.21,28.23,28.2,28.23,326000.0,24.2392,24.2564,24.2306,24.2564,326000.0
2014-06-09 13:00:00,28.23,28.23,28.15,28.16,168600.0,24.2564,24.2564,24.1876,24.1962,168600.0
2014-06-09 13:30:00,28.16,28.19,28.14,28.16,389400.0,24.1962,24.222,24.179,24.1962,389400.0
2014-06-09 14:00:00,28.16,28.18,28.09,28.11,305400.0,24.1962,24.2134,24.1361,24.1533,305400.0
2014-06-09 14:30:00,28.11,28.13,28.08,28.1,396600.0,24.1533,24.1705,24.1275,24.1447,396600.0
2014-06-09 15:00:00,28.1,28.13,28.09,28.12,247200.0,24.1447,24.1705,24.1361,24.1619,247200.0
2014-06-09 15:30:00,28.11,28.13,28.08,28.1,686200.0,24.1533,24.1705,24.1275,24.1447,686200.0
2014-06-10 09:30:00,28.03,28.1,27.91,28.1,607800.0,24.0845,24.1447,23.9814,24.1447,607800.0
2014-06-10 10:00:00,28.1,28.13,28.0,28.03,425200.0,24.1447,24.1705,24.0588,24.0845,425200.0
2014-06-10 10:30:00,28.02,28.07,27.99,28.01,326200.0,24.0759,24.1189,24.0502,24.0673,326200.0
2014-06-10 11:00:00,28.02,28.03,27.96,27.96,270400.0,24.0759,24.0845,24.0244,24.0244,270400.0
2014-06-10 11:30:00,27.96,28.0,27.94,27.98,361400.0,24.0244,24.0588,24.0072,24.0416,361400.0
2014-06-10 12:00:00,27.99,28.02,27.97,28.0,284000.0,24.0502,24.0759,24.033,24.0588,284000.0
2014-06-10 12:30:00,28.0,28.01,27.97,27.99,201200.0,24.0588,24.0673,24.033,24.0502,201200.0
2014-06-10 13:00:00,27.99,28.0,27.94,27.95,256200.0,24.0502,24.0588,24.0072,24.0158,256200.0
2014-06-10 13:30:00,27.95,27.97,27.91,27.93,306400.0,24.0158,24.033,23.9814,23.9986,306400.0
2014-06-10 14:00:00,27.93,28.02,27.93,28.01,629800.0,23.9986,24.0759,23.9986,24.0673,629800.0
2014-06-10 14:30:00,28.0,28.02,27.99,28.0,269600.0,24.0588,24.0759,24.0502,24.0588,269600.0
2014-06-10 15:00:00,28.0,28.01,27.97,28.0,427600.0,24.0588,24.0673,24.033,24.0588,427600.0
2014-06-10 15:30:00,28.0,28.03,27.99,28.03,1031000.0,24.0588,24.0845,24.0502,24.0845,1031000.0
2014-06-11 09:30:00,27.92,27.93,27.75,27.79,997800.0,23.99,23.9986,23.8439,23.8783,997800.0
2014-06-11 10:00:00,27.79,27.8,27.7,27.73,529000.0,23.8783,23.8869,23.801,23.8268,529000.0
2014-06-11 10:30:00,27.73,27.77,27.7,27.74,472600.0,23.8268,23.8611,23.801,23.8353,472600.0
2014-06-11 11:00:00,27.74,27.79,27.73,27.77,940400.0,23.8353,23.8783,23.8268,23.8611,940400.0
2014-06-11 11:30:00,27.77,27.83,27.76,27.83,408400.0,23.8611,23.9127,23.8525,23.9127,408400.0
2014-06-11 12:00:00,27.82,27.84,27.8,27.82,342600.0,23.9041,23.9213,23.8869,23.9041,342600.0
2014-06-11 12:30:00,27.83,27.84,27.75,27.75,464000.0,23.9127,23.9213,23.8439,23.8439,464000.0
2014-06-11 13:00:00,27.75,27.76,27.7,27.73,449800.0,23.8439,23.8525,23.801,23.8268,449800.0
2014-06-11 13:30:00,27.73,27.75,27.69,27.69,479400.0,23.8268,23.8439,23.7924,23.7924,479400.0
2014-06-11 14:00:00,27.68,27.74,27.68,27.73,266600.0,23.7838,23.8353,23.7838,23.8268,266600.0
2014-06-11 14:30:00,27.73,27.78,27.72,27.74,278800.0,23.8268,23.8697,23.8182,23.8353,278800.0
2014-06-11 15:00:00,27.73,27.78,27.73,27.77,556800.0,23.8268,23.8697,23.8268,23.8611,556800.0
2014-06-11 15:30:00,27.77,27.78,27.71,27.73,927000.0,23.8611,23.8697,23.8096,23.8268,927000.0
2014-06-12 09:30:00,27.67,27.7,27.55,27.67,723000.0,23.7752,23.801,23.6721,23.7752,723000.0
2014-06-12 10:00:00,27.66,27.69,27.56,27.57,360600.0,23.7666,23.7924,23.6807,23.6893,360600.0
2014-06-12 10:30:00,27.58,27.61,27.48,27.58,405600.0,23.6979,23.7236,23.6119,23.6979,405600.0
2014-06-12 11:00:00,27.58,27.63,27.55,27.6,433200.0,23.6979,23.7408,23.6721,23.7151,433200.0
2014-06-12 11:30:00,27.61,27.61,27.57,27.58,213800.0,23.7236,23.7236,23.6893,23.6979,213800.0
2014-06-12 12:00:00,27.58,27.58,27.53,27.54,413800.0,23.6979,23.6979,23.6549,23.6635,413800.0
2014-06-12 12:30:00,27.54,27.55,27.46,27.46,335400.0,23.6635,23.6721,23.5948,23.5948,335400.0
2014-06-12 13:00:00,27.46,27.5,27.44,27.45,400000.0,23.5948,23.6291,23.5776,23.5862,400000.0
2014-06-12 13:30:00,27.45,27.47,27.39,27.42,499400.0,23.5862,23.6034,23.5346,23.5604,499400.0
2014-06-12 14:00:00,27.41,27.43,27.36,27.43,747600.0,23.5518,23.569,23.5088,23.569,747600.0
2014-06-12 14:30:00,27.43,27.43,27.36,27.36,516000.0,23.569,23.569,23.5088,23.5088,516000.0
2014-06-12 15:00:00,27.36,27.38,27.31,27.35,807200.0,23.5088,23.526,23.4659,23.5002,807200.0
2014-06-12 15:30:00,27.35,27.36,27.28,27.34,1705600.0,23.5002,23.5088,23.4401,23.4917,1705600.0
2014-06-13 09:30:00,27.36,27.43,27.25,27.3,535000.0,23.5088,23.569,23.4143,23.4573,535000.0
2014-06-13 10:00:00,27.3,27.42,27.23,27.35,558200.0,23.4573,23.5604,23.3971,23.5002,558200.0
2014-06-13 10:30:00,27.35,27.43,27.34,27.39,328800.0,23.5002,23.569,23.4917,23.5346,328800.0
2014-06-13 11:00:00,27.4,27.42,27.34,27.36,463600.0,23.5432,23.5604,23.4917,23.5088,463600.0
2014-06-13 11:30:00,27.36,27.43,27.35,27.4,247400.0,23.5088,23.569,23.5002,23.5432,247400.0
2014-06-13 12:00:00,27.4,27.43,27.36,27.42,216600.0,23.5432,23.569,23.5088,23.5604,216600.0
2014-06-13 12:30:00,27.41,27.43,27.39,27.43,141600.0,23.5518,23.569,23.5346,23.569,141600.0
2014-06-13 13:00:00,27.42,27.45,27.39,27.42,225600.0,23.5604,23.5862,23.5346,23.5604,225600.0
2014-06-13 13:30:00,27.42,27.42,27.38,27.41,246600.0,23.5604,23.5604,23.526,23.5518,246600.0
2014-06-13 14:00:00,27.41,27.41,27.36,27.36,222200.0,23.5518,23.5518,23.5088,23.5088,222200.0
2014-06-13 14:30:00,27.36,27.4,27.33,27.4,652800.0,23.5088,23.5432,23.4831,23.5432,652800.0
2014-06-13 15:00:00,27.4,27.43,27.36,27.36,553800.0,23.5432,23.569,23.5088,23.5088,553800.0
2014-06-13 15:30:00,27.36,27.4,27.31,27.39,1010400.0,23.5088,23.5432,23.4659,23.5346,1010400.0
2014-06-16 09:30:00,27.41,27.41,27.2,27.23,496600.0,23.5518,23.5518,23.3714,23.3971,496600.0
2014-06-16 10:00:00,27.24,27.39,27.24,27.35,294200.0,23.4057,23.5346,23.4057,23.5002,294200.0
2014-06-16 10:30:00,27.35,27.42,27.32,27.38,353800.0,23.5002,23.5604,23.4745,23.526,353800.0
2014-06-16 11:00:00,27.38,27.38,27.28,27.29,215600.0,23.526,23.526,23.4401,23.4487,215600.0
2014-06-16 11:30:00,27.28,27.33,27.25,27.33,231000.0,23.4401,23.4831,23.4143,23.4831,231000.0
2014-06-16 12:00:00,27.33,27.4,27.33,27.39,236200.0,23.4831,23.5432,23.4831,23.5346,236200.0
2014-06-16 12:30:00,27.39,27.4,27.35,27.38,190800.0,23.5346,23.5432,23.5002,23.526,190800.0
2014-06-16 13:00:00,27.38,27.41,27.33,27.36,318800.0,23.526,23.5518,23.4831,23.5088,318800.0
2014-06-16 13:30:00,27.36,27.41,27.35,27.37,267600.0,23.5088,23.5518,23.5002,23.5174,267600.0
2014-06-16 14:00:00,27.38,27.4,27.32,27.33,577200.0,23.526,23.5432,23.4745,23.4831,577200.0
2014-06-16 14:30:00,27.33,27.35,27.3,27.31,407800.0,23.4831,23.5002,23.4573,23.4659,407800.0
2014-06-16 15:00:00,27.31,27.36,27.3,27.36,533600.0,23.4659,23.5088,23.4573,23.5088,533600.0
2014-06-16 15:30:00,27.36,27.39,27.34,27.36,1142600.0,23.5088,23.5346,23.4917,23.5088,1142600.0
2014-06-17 09:30:00,27.38,27.41,27.18,27.29,563000.0,23.526,23.5518,23.3542,23.4487,563000.0
2014-06-17 10:00:00,27.29,27.38,27.25,27.33,501400.0,23.4487,23.526,23.4143,23.4831,501400.0
2014-06-17 10:30:00,27.33,27.33,27.19,27.3,360600.0,23.4831,23.4831,23.3628,23.4573,360600.0
2014-06-17 11:00:00,27.3,27.38,27.26,27.35,463600.0,23.4573,23.526,23.4229,23.5002,463600.0
2014-06-17 11:30:00,27.35,27.44,27.33,27.41,273200.0,23.5002,23.5776,23.4831,23.5518,273200.0
2014-06-17 12:00:00,27.41,27.41,27.36,27.38,477800.0,23.5518,23.5518,23.5088,23.526,477800.0
2014-06-17 12:30:00,27.38,27.42,27.38,27.39,481200.0,23.526,23.5604,23.526,23.5346,481200.0
2014-06-17 13:00:00,27.39,27.41,27.36,27.38,253600.0,23.5346,23.5518,23.5088,23.526,253600.0
2014-06-17 13:30:00,27.38,27.39,27.35,27.38,260600.0,23.526,23.5346,23.5002,23.526,260600.0
2014-06-17 14:00:00,27.38,27.41,27.35,27.4,351000.0,23.526,23.5518,23.5002,23.5432,351000.0
2014-06-17 14:30:00,27.4,27.41,27.38,27.41,257600.0,23.5432,23.5518,23.526,23.5518,257600.0
2014-06-17 15:00:00,27.41,27.42,27.37,27.4,360800.0,23.5518,23.5604,23.5174,23.5432,360800.0
2014-06-17 15:30:00,27.4,27.42,27.36,27.38,998800.0,23.5432,23.5604,23.5088,23.526,998800.0
2014-06-18 09:30:00,27.36,27.5,27.35,27.48,376000.0,23.5088,23.6291,23.5002,23.6119,376000.0
2014-06-18 10:00:00,27.48,27.56,27.44,27.55,566200.0,23.6119,23.6807,23.5776,23.6721,566200.0
2014-06-18 10:30:00,27.55,27.57,27.47,27.48,369400.0,23.6721,23.6893,23.6034,23.6119,369400.0
2014-06-18 11:00:00,27.48,27.56,27.47,27.52,405600.0,23.6119,23.6807,23.6034,23.6463,405600.0
2014-06-18 11:30:00,27.52,27.57,27.52,27.53,154000.0,23.6463,23.6893,23.6463,23.6549,154000.0
2014-06-18 12:00:00,27.53,27.56,27.51,27.54,132000.0,23.6549,23.6807,23.6377,23.6635,132000.0
2014-06-18 12:30:00,27.54,27.58,27.53,27.58,207000.0,23.6635,23.6979,23.6549,23.6979,207000.0
2014-06-18 13:00:00,27.58,27.61,27.57,27.6,232800.0,23.6979,23.7236,23.6893,23.7151,232800.0
2014-06-18 13:30:00,27.6,27.61,27.54,27.58,233800.0,23.7151,23.7236,23.6635,23.6979,233800.0
2014-06-18 14:00:00,27.58,27.7,27.56,27.65,342400.0,23.6979,23.801,23.6807,23.758,342400.0
2014-06-18 14:30:00,27.65,27.7,27.63,27.68,410800.0,23.758,23.801,23.7408,23.7838,410800.0
2014-06-18 15:00:00,27.69,27.73,27.67,27.71,674000.0,23.7924,23.8268,23.7752,23.8096,674000.0
2014-06-18 15:30:00,27.71,27.8,27.71,27.78,1233800.0,23.8096,23.8869,23.8096,23.8697,1233800.0
2014-06-19 09:30:00,27.79,27.79,27.61,27.66,343400.0,23.8783,23.8783,23.7236,23.7666,343400.0
2014-06-19 10:00:00,27.66,27.73,27.63,27.72,309400.0,23.7666,23.8268,23.7408,23.8182,309400.0
2014-06-19 10:30:00,27.72,27.72,27.63,27.63,223000.0,23.8182,23.8182,23.7408,23.7408,223000.0
2014-06-19 11:00:00,27.62,27.64,27.55,27.57,247400.0,23.7322,23.7494,23.6721,23.6893,247400.0
2014-06-19 11:30:00,27.57,27.66,27.55,27.66,239600.0,23.6893,23.7666,23.6721,23.7666,239600.0
2014-06-19 12:00:00,27.65,27.68,27.64,27.66,280600.0,23.758,23.7838,23.7494,23.7666,280600.0
2014-06-19 12:30:00,27.65,27.66,27.63,27.64,319800.0,23.758,23.7666,23.7408,23.7494,319800.0
2014-06-19 13:00:00,27.63,27.66,27.61,27.64,472400.0,23.7408,23.7666,23.7236,23.7494,472400.0
2014-06-19 13:30:00,27.64,27.64,27.58,27.59,307400.0,23.7494,23.7494,23.6979,23.7065,307400.0
2014-06-19 14:00:00,27.59,27.61,27.58,27.6,224600.0,23.7065,23.7236,23.6979,23.7151,224600.0
2014-06-19 14:30:00,27.6,27.6,27.56,27.56,168800.0,23.7151,23.7151,23.6807,23.6807,168800.0
2014-06-19 15:00:00,27.56,27.58,27.55,27.57,291800.0,23.6807,23.6979,23.6721,23.6893,291800.0
2014-06-19 15:30:00,27.57,27.58,27.53,27.56,987600.0,23.6893,23.6979,23.6549,23.6807,987600.0
2014-06-20 09:30:00,27.69,27.73,27.58,27.6,2001600.0,23.7924,23.8268,23.6979,23.7151,2001600.0
2014-06-20 10:00:00,27.6,27.66,27.53,27.53,541600.0,23.7151,23.7666,23.6549,23.6549,541600.0
2014-06-20 10:30:00,27.54,27.58,27.52,27.58,345400.0,23.6635,23.6979,23.6463,23.6979,345400.0
2014-06-20 11:00:00,27.58,27.63,27.54,27.54,279000.0,23.6979,23.7408,23.6635,23.6635,279000.0
2014-06-20 11:30:00,27.54,27.55,27.46,27.52,488200.0,23.6635,23.6721,23.5948,23.6463,488200.0
2014-06-20 12:00:00,27.52,27.56,27.49,27.53,355600.0,23.6463,23.6807,23.6205,23.6549,355600.0
2014-06-20 12:30:00,27.52,27.56,27.5,27.5,217000.0,23.6463,23.6807,23.6291,23.6291,217000.0
2014-06-20 13:00:00,27.51,27.54,27.49,27.5,191400.0,23.6377,23.6635,23.6205,23.6291,191400.0
2014-06-20 13:30:00,27.5,27.53,27.49,27.49,171200.0,23.6291,23.6549,23.6205,23.6205,171200.0
2014-06-20 14:00:00,27.49,27.52,27.49,27.5,187600.0,23.6205,23.6463,23.6205,23.6291,187600.0
2014-06-20 14:30:00,27.5,27.5,27.48,27.5,176400.0,23.6291,23.6291,23.6119,23.6291,176400.0
2014-06-20 15:00:00,27.49,27.53,27.49,27.51,252000.0,23.6205,23.6549,23.6205,23.6377,252000.0
2014-06-20 15:30:00,27.51,27.52,27.45,27.48,1655600.0,23.6377,23.6463,23.5862,23.6119,1655600.0
2014-06-23 09:30:00,27.4,27.43,27.27,27.35,750200.0,23.5432,23.569,23.4315,23.5002,750200.0
2014-06-23 10:00:00,27.36,27.5,27.36,27.48,528800.0,23.5088,23.6291,23.5088,23.6119,528800.0
2014-06-23 10:30:00,27.48,27.53,27.44,27.5,492400.0,23.6119,23.6549,23.5776,23.6291,492400.0
2014-06-23 11:00:00,27.5,27.52,27.47,27.47,246200.0,23.6291,23.6463,23.6034,23.6034,246200.0
2014-06-23 11:30:00,27.47,27.5,27.45,27.46,331200.0,23.6034,23.6291,23.5862,23.5948,331200.0
2014-06-23 12:00:00,27.46,27.51,27.45,27.45,262600.0,23.5948,23.6377,23.5862,23.5862,262600.0
2014-06-23 12:30:00,27.45,27.46,27.41,27.43,316200.0,23.5862,23.5948,23.5518,23.569,316200.0
2014-06-23 13:00:00,27.43,27.46,27.41,27.42,295000.0,23.569,23.5948,23.5518,23.5604,295000.0
2014-06-23 13:30:00,27.42,27.46,27.4,27.43,276200.0,23.5604,23.5948,23.5432,23.569,276200.0
2014-06-23 14:00:00,27.44,27.45,27.41,27.41,267400.0,23.5776,23.5862,23.5518,23.5518,267400.0
2014-06-23 14:30:00,27.42,27.43,27.36,27.4,428000.0,23.5604,23.569,23.5088,23.5432,428000.0
2014-06-23 15:00:00,27.4,27.41,27.38,27.39,557600.0,23.5432,23.5518,23.526,23.5346,557600.0
2014-06-23 15:30:00,27.4,27.43,27.38,27.4,992200.0,23.5432,23.569,23.526,23.5432,992200.0
2014-06-24 09:30:00,27.4,27.4,27.23,27.28,635600.0,23.5432,23.5432,23.3971,23.4401,635600.0
2014-06-24 10:00:00,27.29,27.41,27.27,27.4,503200.0,23.4487,23.5518,23.4315,23.5432,503200.0
2014-06-24 10:30:00,27.41,27.42,27.31,27.35,259000.0,23.5518,23.5604,23.4659,23.5002,259000.0
2014-06-24 11:00:00,27.36,27.38,27.34,27.34,264400.0,23.5088,23.526,23.4917,23.4917,264400.0
2014-06-24 11:30:00,27.34,27.35,27.26,27.32,328400.0,23.4917,23.5002,23.4229,23.4745,328400.0
2014-06-24 12:00:00,27.32,27.34,27.31,27.34,164600.0,23.4745,23.4917,23.4659,23.4917,164600.0
2014-06-24 12:30:00,27.34,27.34,27.28,27.3,244400.0,23.4917,23.4917,23.4401,23.4573,244400.0
2014-06-24 13:00:00,27.3,27.3,27.21,27.25,548000.0,23.4573,23.4573,23.38,23.4143,548000.0
2014-06-24 13:30:00,27.25,27.25,27.15,27.15,552400.0,23.4143,23.4143,23.3284,23.3284,552400.0
2014-06-24 14:00:00,27.15,27.18,27.11,27.11,734600.0,23.3284,23.3542,23.294,23.294,734600.0
2014-06-24 14:30:00,27.11,27.11,27.06,27.07,735400.0,23.294,23.294,23.2511,23.2597,735400.0
2014-06-24 15:00:00,27.07,27.07,26.98,27.0,997000.0,23.2597,23.2597,23.1823,23.1995,997000.0
2014-06-24 15:30:00,27.0,27.02,26.91,26.92,2259000.0,23.1995,23.2167,23.1222,23.1308,2259000.0
2014-06-25 09:30:00,26.9,26.95,26.73,26.84,1514400.0,23.1136,23.1565,22.9675,23.062,1514400.0
2014-06-25 10:00:00,26.85,26.86,26.68,26.72,1599400.0,23.0706,23.0792,22.9246,22.9589,1599400.0
2014-06-25 10:30:00,26.72,26.83,26.7,26.82,668000.0,22.9589,23.0534,22.9417,23.0448,668000.0
2014-06-25 11:00:00,26.82,26.82,26.69,26.7,787200.0,23.0448,23.0448,22.9331,22.9417,787200.0
2014-06-25 11:30:00,26.7,26.71,26.55,26.58,1725200.0,22.9417,22.9503,22.8129,22.8386,1725200.0
2014-06-25 12:00:00,26.58,26.61,26.51,26.59,1611600.0,22.8386,22.8644,22.7785,22.8472,1611600.0
2014-06-25 12:30:00,26.59,26.6,26.53,26.6,638200.0,22.8472,22.8558,22.7957,22.8558,638200.0
2014-06-25 13:00:00,26.59,26.61,26.55,26.55,631400.0,22.8472,22.8644,22.8129,22.8129,631400.0
2014-06-25 13:30:00,26.56,26.56,26.48,26.49,1027600.0,22.8214,22.8214,22.7527,22.7613,1027600.0
2014-06-25 14:00:00,26.49,26.56,26.48,26.52,819200.0,22.7613,22.8214,22.7527,22.7871,819200.0
2014-06-25 14:30:00,26.52,26.58,26.5,26.54,978600.0,22.7871,22.8386,22.7699,22.8043,978600.0
2014-06-25 15:00:00,26.54,26.61,26.54,26.58,997800.0,22.8043,22.8644,22.8043,22.8386,997800.0
2014-06-25 15:30:00,26.58,26.6,26.53,26.57,2303000.0,22.8386,22.8558,22.7957,22.83,2303000.0
2014-06-26 09:30:00,26.6,26.64,26.12,26.13,1442600.0,22.8558,22.8902,22.4434,22.452,1442600.0
2014-06-26 10:00:00,26.12,26.32,26.1,26.23,1235000.0,22.4434,22.6152,22.4262,22.5379,1235000.0
2014-06-26 10:30:00,26.23,26.23,26.07,26.08,1119400.0,22.5379,22.5379,22.4004,22.409,1119400.0
2014-06-26 11:00:00,26.08,26.11,25.99,26.09,1377600.0,22.409,22.4348,22.3317,22.4176,1377600.0
2014-06-26 11:30:00,26.09,26.11,26.05,26.09,872800.0,22.4176,22.4348,22.3832,22.4176,872800.0
2014-06-26 12:00:00,26.09,26.11,26.04,26.08,697600.0,22.4176,22.4348,22.3746,22.409,697600.0
2014-06-26 12:30:00,26.08,26.18,26.08,26.17,803800.0,22.409,22.4949,22.409,22.4863,803800.0
2014-06-26 13:00:00,26.16,26.33,26.16,26.3,827400.0,22.4777,22.6238,22.4777,22.598,827400.0
2014-06-26 13:30:00,26.3,26.31,26.25,26.25,965600.0,22.598,22.6066,22.5551,22.5551,965600.0
2014-06-26 14:00:00,26.25,26.28,26.23,26.27,891200.0,22.5551,22.5809,22.5379,22.5723,891200.0
2014-06-26 14:30:00,26.27,26.28,26.26,26.27,458400.0,22.5723,22.5809,22.5637,22.5723,458400.0
2014-06-26 15:00:00,26.28,26.36,26.27,26.34,985400.0,22.5809,22.6496,22.5723,22.6324,985400.0
2014-06-26 15:30:00,26.34,26.43,26.33,26.41,1487200.0,22.6324,22.7097,22.6238,22.6926,1487200.0
2014-06-27 09:30:00,26.35,26.54,26.32,26.52,579000.0,22.641,22.8043,22.6152,22.7871,579000.0
2014-06-27 10:00:00,26.53,26.53,26.41,26.47,620800.0,22.7957,22.7957,22.6926,22.7441,620800.0
2014-06-27 10:30:00,26.48,26.5,26.43,26.48,366200.0,22.7527,22.7699,22.7097,22.7527,366200.0
2014-06-27 11:00:00,26.48,26.54,26.46,26.52,296800.0,22.7527,22.8043,22.7355,22.7871,296800.0
2014-06-27 11:30:00,26.52,26.54,26.5,26.51,308000.0,22.7871,22.8043,22.7699,22.7785,308000.0
2014-06-27 12:00:00,26.52,26.52,26.4,26.41,204800.0,22.7871,22.7871,22.684,22.6926,204800.0
2014-06-27 12:30:00,26.41,26.41,26.38,26.38,290400.0,22.6926,22.6926,22.6668,22.6668,290400.0
2014-06-27 13:00:00,26.38,26.42,26.38,26.4,256800.0,22.6668,22.7012,22.6668,22.684,256800.0
2014-06-27 13:30:00,26.4,26.42,26.38,26.4,191200.0,22.684,22.7012,22.6668,22.684,191200.0
2014-06-27 14:00:00,26.4,26.43,26.33,26.33,656800.0,22.684,22.7097,22.6238,22.6238,656800.0
2014-06-27 14:30:00,26.33,26.36,26.32,26.33,384600.0,22.6238,22.6496,22.6152,22.6238,384600.0
2014-06-27 15:00:00,26.33,26.38,26.32,26.38,326800.0,22.6238,22.6668,22.6152,22.6668,326800.0
2014-06-27 15:30:00,26.38,26.45,26.32,26.39,2078200.0,22.6668,22.7269,22.6152,22.6754,2078200.0
2014-06-30 09:30:00,26.42,26.61,26.42,26.5,1190000.0,22.7012,22.8644,22.7012,22.7699,1190000.0
2014-06-30 10:00:00,26.5,26.56,26.43,26.48,753800.0,22.7699,22.8214,22.7097,22.7527,753800.0
2014-06-30 10:30:00,26.49,26.5,26.45,26.5,573000.0,22.7613,22.7699,22.7269,22.7699,573000.0
2014-06-30 11:00:00,26.5,26.58,26.49,26.58,454200.0,22.7699,22.8386,22.7613,22.8386,454200.0
2014-06-30 11:30:00,26.57,26.57,26.52,26.53,367000.0,22.83,22.83,22.7871,22.7957,367000.0
2014-06-30 12:00:00,26.53,26.57,26.52,26.57,160000.0,22.7957,22.83,22.7871,22.83,160000.0
2014-06-30 12:30:00,26.56,26.58,26.54,26.57,228000.0,22.8214,22.8386,22.8043,22.83,228000.0
2014-06-30 13:00:00,26.57,26.58,26.52,26.52,274800.0,22.83,22.8386,22.7871,22.7871,274800.0
2014-06-30 13:30:00,26.52,26.53,26.5,26.52,289800.0,22.7871,22.7957,22.7699,22.7871,289800.0
2014-06-30 14:00:00,26.53,26.56,26.53,26.56,185800.0,22.7957,22.8214,22.7957,22.8214,185800.0
2014-06-30 14:30:00,26.55,26.57,26.55,26.56,368400.0,22.8129,22.83,22.8129,22.8214,368400.0
2014-06-30 15:00:00,26.57,26.6,26.56,26.6,716400.0,22.83,22.8558,22.8214,22.8558,716400.0
2014-06-30 15:30:00,26.6,26.61,26.56,26.58,1750400.0,22.8558,22.8644,22.8214,22.8386,1750400.0
2014-07-01 09:30:00,26.54,26.72,26.52,26.68,580400.0,22.8043,22.9589,22.7871,22.9246,580400.0
2014-07-01 10:00:00,26.68,26.75,26.64,26.65,395400.0,22.9246,22.9847,22.8902,22.8988,395400.0
2014-07-01 10:30:00,26.65,26.7,26.61,26.66,356200.0,22.8988,22.9417,22.8644,22.9074,356200.0
2014-07-01 11:00:00,26.66,26.68,26.63,26.68,328400.0,22.9074,22.9246,22.8816,22.9246,328400.0
2014-07-01 11:30:00,26.67,26.74,26.67,26.72,345600.0,22.916,22.9761,22.916,22.9589,345600.0
2014-07-01 12:00:00,26.72,26.74,26.69,26.72,247000.0,22.9589,22.9761,22.9331,22.9589,247000.0
2014-07-01 12:30:00,26.72,26.74,26.7,26.72,206000.0,22.9589,22.9761,22.9417,22.9589,206000.0
2014-07-01 13:00:00,26.72,26.81,26.72,26.79,327800.0,22.9589,23.0363,22.9589,23.0191,327800.0
2014-07-01 13:30:00,26.78,26.78,26.71,26.74,296000.0,23.0105,23.0105,22.9503,22.9761,296000.0
2014-07-01 14:00:00,26.74,26.74,26.66,26.68,254400.0,22.9761,22.9761,22.9074,22.9246,254400.0
2014-07-01 14:30:00,26.68,26.73,26.67,26.73,550400.0,22.9246,22.9675,22.916,22.9675,550400.0
2014-07-01 15:00:00,26.72,26.77,26.71,26.74,426800.0,22.9589,23.0019,22.9503,22.9761,426800.0
2014-07-01 15:30:00,26.74,26.76,26.7,26.75,1745800.0,22.9761,22.9933,22.9417,22.9847,1745800.0
2014-07-02 09:30:00,26.71,26.95,26.71,26.9,578400.0,22.9503,23.1565,22.9503,23.1136,578400.0
2014-07-02 10:00:00,26.9,26.98,26.9,26.91,979400.0,23.1136,23.1823,23.1136,23.1222,979400.0
2014-07-02 10:30:00,26.91,26.93,26.87,26.88,394000.0,23.1222,23.1394,23.0878,23.0964,394000.0
2014-07-02 11:00:00,26.89,26.95,26.88,26.94,543400.0,23.105,23.1565,23.0964,23.148,543400.0
2014-07-02 11:30:00,26.93,26.95,26.92,26.93,353200.0,23.1394,23.1565,23.1308,23.1394,353200.0
2014-07-02 12:00:00,26.93,26.95,26.9,26.93,308400.0,23.1394,23.1565,23.1136,23.1394,308400.0
2014-07-02 12:30:00,26.93,26.93,26.88,26.91,304200.0,23.1394,23.1394,23.0964,23.1222,304200.0
2014-07-02 13:00:00,26.91,26.92,26.86,26.88,246600.0,23.1222,23.1308,23.0792,23.0964,246600.0
2014-07-02 13:30:00,26.88,26.91,26.86,26.89,293600.0,23.0964,23.1222,23.0792,23.105,293600.0
2014-07-02 14:00:00,26.89,26.89,26.86,26.88,255200.0,23.105,23.105,23.0792,23.0964,255200.0
2014-07-02 14:30:00,26.88,26.89,26.86,26.88,333200.0,23.0964,23.105,23.0792,23.0964,333200.0
2014-07-02 15:00:00,26.88,26.89,26.86,26.87,426400.0,23.0964,23.105,23.0792,23.0878,426400.0
2014-07-02 15:30:00,26.88,26.89,26.85,26.86,619600.0,23.0964,23.105,23.0706,23.0792,619600.0
2014-07-03 09:30:00,26.88,26.98,26.86,26.9,984000.0,23.0964,23.1823,23.0792,23.1136,984000.0
2014-07-03 10:00:00,26.9,27.0,26.89,26.98,606400.0,23.1136,23.1995,23.105,23.1823,606400.0
2014-07-03 10:30:00,26.98,26.99,26.89,26.9,436800.0,23.1823,23.1909,23.105,23.1136,436800.0
2014-07-03 11:00:00,26.9,26.91,26.84,26.86,415800.0,23.1136,23.1222,23.062,23.0792,415800.0
2014-07-03 11:30:00,26.86,26.93,26.86,26.93,375200.0,23.0792,23.1394,23.0792,23.1394,375200.0
2014-07-03 12:00:00,26.93,26.98,26.92,26.93,266800.0,23.1394,23.1823,23.1308,23.1394,266800.0
2014-07-03 12:30:00,26.93,26.93,26.9,26.91,388000.0,23.1394,23.1394,23.1136,23.1222,388000.0
2014-07-07 09:30:00,26.82,26.92,26.82,26.89,685600.0,23.0448,23.1308,23.0448,23.105,685600.0
2014-07-07 10:00:00,26.89,26.9,26.82,26.84,408800.0,23.105,23.1136,23.0448,23.062,408800.0
2014-07-07 10:30:00,26.84,26.86,26.73,26.77,806800.0,23.062,23.0792,22.9675,23.0019,806800.0
2014-07-07 11:00:00,26.76,26.77,26.68,26.68,518600.0,22.9933,23.0019,22.9246,22.9246,518600.0
2014-07-07 11:30:00,26.68,26.69,26.64,26.66,749400.0,22.9246,22.9331,22.8902,22.9074,749400.0
2014-07-07 12:00:00,26.65,26.68,26.64,26.68,454000.0,22.8988,22.9246,22.8902,22.9246,454000.0
2014-07-07 12:30:00,26.68,26.75,26.68,26.73,314200.0,22.9246,22.9847,22.9246,22.9675,314200.0
2014-07-07 13:00:00,26.74,26.76,26.73,26.74,289200.0,22.9761,22.9933,22.9675,22.9761,289200.0
2014-07-07 13:30:00,26.75,26.78,26.72,26.78,602200.0,22.9847,23.0105,22.9589,23.0105,602200.0
2014-07-07 14:00:00,26.78,26.86,26.77,26.85,577600.0,23.0105,23.0792,23.0019,23.0706,577600.0
2014-07-07 14:30:00,26.85,26.85,26.78,26.79,400600.0,23.0706,23.0706,23.0105,23.0191,400600.0
2014-07-07 15:00:00,26.79,26.79,26.74,26.75,464800.0,23.0191,23.0191,22.9761,22.9847,464800.0
2014-07-07 15:30:00,26.75,26.76,26.7,26.71,1522800.0,22.9847,22.9933,22.9417,22.9503,1522800.0
2014-07-08 09:30:00,26.7,26.75,26.57,26.73,575600.0,22.9417,22.9847,22.83,22.9675,575600.0
2014-07-08 10:00:00,26.73,26.74,26.65,26.74,1039800.0,22.9675,22.9761,22.8988,22.9761,1039800.0
2014-07-08 10:30:00,26.74,26.94,26.72,26.92,1101600.0,22.9761,23.148,22.9589,23.1308,1101600.0
2014-07-08 11:00:00,26.92,26.92,26.83,26.84,498600.0,23.1308,23.1308,23.0534,23.062,498600.0
2014-07-08 11:30:00,26.83,26.93,26.83,26.9,350600.0,23.0534,23.1394,23.0534,23.1136,350600.0
2014-07-08 12:00:00,26.89,26.92,26.82,26.86,351200.0,23.105,23.1308,23.0448,23.0792,351200.0
2014-07-08 12:30:00,26.87,26.93,26.86,26.92,384600.0,23.0878,23.1394,23.0792,23.1308,384600.0
2014-07-08 13:00:00,26.93,26.97,26.91,26.95,442400.0,23.1394,23.1737,23.1222,23.1565,442400.0
2014-07-08 13:30:00,26.95,26.96,26.89,26.89,371800.0,23.1565,23.1651,23.105,23.105,371800.0
2014-07-08 14:00:00,26.89,26.91,26.84,26.91,409600.0,23.105,23.1222,23.062,23.1222,409600.0
2014-07-08 14:30:00,26.9,26.93,26.89,26.92,366600.0,23.1136,23.1394,23.105,23.1308,366600.0
2014-07-08 15:00:00,26.92,26.97,26.91,26.94,666600.0,23.1308,23.1737,23.1222,23.148,666600.0
2014-07-08 15:30:00,26.94,26.98,26.93,26.93,1260200.0,23.148,23.1823,23.1394,23.1394,1260200.0
2014-07-09 09:30:00,26.97,27.16,26.96,27.0,935800.0,23.1737,23.337,23.1651,23.1995,935800.0
2014-07-09 10:00:00,27.02,27.25,27.01,27.21,772200.0,23.2167,23.4143,23.2081,23.38,772200.0
2014-07-09 10:30:00,27.2,27.22,27.15,27.21,315800.0,23.3714,23.3885,23.3284,23.38,315800.0
2014-07-09 11:00:00,27.21,27.26,27.18,27.22,390200.0,23.38,23.4229,23.3542,23.3885,390200.0
2014-07-09 11:30:00,27.22,27.3,27.21,27.27,437600.0,23.3885,23.4573,23.38,23.4315,437600.0
2014-07-09 12:00:00,27.27,27.34,27.27,27.33,404000.0,23.4315,23.4917,23.4315,23.4831,404000.0
2014-07-09 12:30:00,27.33,27.36,27.31,27.35,352200.0,23.4831,23.5088,23.4659,23.5002,352200.0
2014-07-09 13:00:00,27.35,27.35,27.24,27.25,316600.0,23.5002,23.5002,23.4057,23.4143,316600.0
2014-07-09 13:30:00,27.25,27.25,27.21,27.23,358200.0,23.4143,23.4143,23.38,23.3971,358200.0
2014-07-09 14:00:00,27.22,27.33,27.2,27.29,451800.0,23.3885,23.4831,23.3714,23.4487,451800.0
2014-07-09 14:30:00,27.29,27.29,27.22,27.27,362200.0,23.4487,23.4487,23.3885,23.4315,362200.0
2014-07-09 15:00:00,27.26,27.27,27.2,27.21,590000.0,23.4229,23.4315,23.3714,23.38,590000.0
2014-07-09 15:30:00,27.21,27.29,27.21,27.25,963000.0,23.38,23.4487,23.38,23.4143,963000.0
2014-07-10 09:30:00,26.96,27.12,26.87,26.9,1375200.0,23.1651,23.3026,23.0878,23.1136,1375200.0
2014-07-10 10:00:00,26.9,26.93,26.84,26.9,642800.0,23.1136,23.1394,23.062,23.1136,642800.0
2014-07-10 10:30:00,26.9,26.93,26.85,26.93,426400.0,23.1136,23.1394,23.0706,23.1394,426400.0
2014-07-10 11:00:00,26.93,26.99,26.9,26.96,426800.0,23.1394,23.1909,23.1136,23.1651,426800.0
2014-07-10 11:30:00,26.95,26.96,26.86,26.9,215000.0,23.1565,23.1651,23.0792,23.1136,215000.0
2014-07-10 12:00:00,26.89,26.9,26.84,26.84,283400.0,23.105,23.1136,23.062,23.062,283400.0
2014-07-10 12:30:00,26.84,26.86,26.81,26.84,282400.0,23.062,23.0792,23.0363,23.062,282400.0
2014-07-10 13:00:00,26.83,26.85,26.82,26.85,326200.0,23.0534,23.0706,23.0448,23.0706,326200.0
2014-07-10 13:30:00,26.86,26.86,26.8,26.8,260000.0,23.0792,23.0792,23.0277,23.0277,260000.0
2014-07-10 14:00:00,26.81,26.88,26.8,26.88,378800.0,23.0363,23.0964,23.0277,23.0964,378800.0
2014-07-10 14:30:00,26.88,26.88,26.83,26.87,478000.0,23.0964,23.0964,23.0534,23.0878,478000.0
2014-07-10 15:00:00,26.86,26.94,26.86,26.93,732400.0,23.0792,23.148,23.0792,23.1394,732400.0
2014-07-10 15:30:00,26.93,26.95,26.89,26.9,1175600.0,23.1394,23.1565,23.105,23.1136,1175600.0
2014-07-11 09:30:00,26.81,26.9,26.7,26.75,550600.0,23.0363,23.1136,22.9417,22.9847,550600.0
2014-07-11 10:00:00,26.75,26.8,26.71,26.75,632600.0,22.9847,23.0277,22.9503,22.9847,632600.0
2014-07-11 10:30:00,26.75,26.78,26.66,26.68,419000.0,22.9847,23.0105,22.9074,22.9246,419000.0
2014-07-11 11:00:00,26.68,26.72,26.66,26.7,367600.0,22.9246,22.9589,22.9074,22.9417,367600.0
2014-07-11 11:30:00,26.7,26.74,26.69,26.71,358800.0,22.9417,22.9761,22.9331,22.9503,358800.0
2014-07-11 12:00:00,26.71,26.72,26.67,26.72,249200.0,22.9503,22.9589,22.916,22.9589,249200.0
2014-07-11 12:30:00,26.71,26.77,26.69,26.75,163200.0,22.9503,23.0019,22.9331,22.9847,163200.0
2014-07-11 13:00:00,26.75,26.77,26.74,26.75,177200.0,22.9847,23.0019,22.9761,22.9847,177200.0
2014-07-11 13:30:00,26.75,26.75,26.74,26.74,187400.0,22.9847,22.9847,22.9761,22.9761,187400.0
2014-07-11 14:00:00,26.74,26.79,26.74,26.79,201600.0,22.9761,23.0191,22.9761,23.0191,201600.0
2014-07-11 14:30:00,26.78,26.82,26.77,26.78,234200.0,23.0105,23.0448,23.0019,23.0105,234200.0
2014-07-11 15:00:00,26.78,26.82,26.76,26.81,379200.0,23.0105,23.0448,22.9933,23.0363,379200.0
2014-07-11 15:30:00,26.82,26.82,26.75,26.78,809400.0,23.0448,23.0448,22.9847,23.0105,809400.0
2014-07-14 09:30:00,26.98,26.98,26.77,26.82,720000.0,23.1823,23.1823,23.0019,23.0448,720000.0
2014-07-14 10:00:00,26.82,26.88,26.72,26.72,742600.0,23.0448,23.0964,22.9589,22.9589,742600.0
2014-07-14 10:30:00,26.72,26.79,26.72,26.75,339800.0,22.9589,23.0191,22.9589,22.9847,339800.0
2014-07-14 11:00:00,26.75,26.77,26.73,26.74,392200.0,22.9847,23.0019,22.9675,22.9761,392200.0
2014-07-14 11:30:00,26.74,26.75,26.71,26.71,288000.0,22.9761,22.9847,22.9503,22.9503,288000.0
2014-07-14 12:00:00,26.71,26.72,26.69,26.7,193600.0,22.9503,22.9589,22.9331,22.9417,193600.0
2014-07-14 12:30:00,26.7,26.71,26.64,26.67,293000.0,22.9417,22.9503,22.8902,22.916,293000.0
2014-07-14 13:00:00,26.67,26.68,26.64,26.64,201800.0,22.916,22.9246,22.8902,22.8902,201800.0
2014-07-14 13:30:00,26.64,26.68,26.63,26.68,217600.0,22.8902,22.9246,22.8816,22.9246,217600.0
2014-07-14 14:00:00,26.68,26.68,26.63,26.63,329200.0,22.9246,22.9246,22.8816,22.8816,329200.0
2014-07-14 14:30:00,26.63,26.65,26.62,26.65,341800.0,22.8816,22.8988,22.873,22.8988,341800.0
2014-07-14 15:00:00,26.65,26.66,26.65,26.66,253000.0,22.8988,22.9074,22.8988,22.9074,253000.0
2014-07-14 15:30:00,26.66,26.74,26.66,26.73,1167600.0,22.9074,22.9761,22.9074,22.9675,1167600.0
2014-07-15 09:30:00,26.64,26.9,26.6,26.82,1259800.0,22.8902,23.1136,22.8558,23.0448,1259800.0
2014-07-15 10:00:00,26.82,26.92,26.78,26.82,615400.0,23.0448,23.1308,23.0105,23.0448,615400.0
2014-07-15 10:30:00,26.82,26.89,26.79,26.86,588600.0,23.0448,23.105,23.0191,23.0792,588600.0
2014-07-15 11:00:00,26.85,26.87,26.82,26.84,453400.0,23.0706,23.0878,23.0448,23.062,453400.0
2014-07-15 11:30:00,26.84,26.86,26.78,26.84,419600.0,23.062,23.0792,23.0105,23.062,419600.0
2014-07-15 12:00:00,26.84,26.86,26.78,26.85,416200.0,23.062,23.0792,23.0105,23.0706,416200.0
2014-07-15 12:30:00,26.85,26.92,26.84,26.91,417800.0,23.0706,23.1308,23.062,23.1222,417800.0
2014-07-15 13:00:00,26.9,27.0,26.9,26.99,493800.0,23.1136,23.1995,23.1136,23.1909,493800.0
2014-07-15 13:30:00,26.99,27.0,26.93,26.96,417800.0,23.1909,23.1995,23.1394,23.1651,417800.0
2014-07-15 14:00:00,26.96,27.0,26.94,26.99,435800.0,23.1651,23.1995,23.148,23.1909,435800.0
2014-07-15 14:30:00,26.99,27.0,26.93,26.96,395200.0,23.1909,23.1995,23.1394,23.1651,395200.0
2014-07-15 15:00:00,26.96,26.97,26.92,26.95,691200.0,23.1651,23.1737,23.1308,23.1565,691200.0
2014-07-15 15:30:00,26.94,26.99,26.94,26.98,1434200.0,23.148,23.1909,23.148,23.1823,1434200.0
2014-07-16 09:30:00,26.97,26.97,26.61,26.68,1881200.0,23.1737,23.1737,22.8644,22.9246,1881200.0
2014-07-16 10:00:00,26.67,26.67,26.52,26.52,2042800.0,22.916,22.916,22.7871,22.7871,2042800.0
2014-07-16 10:30:00,26.52,26.66,26.51,26.56,874600.0,22.7871,22.9074,22.7785,22.8214,874600.0
2014-07-16 11:00:00,26.55,26.59,26.4,26.47,1188000.0,22.8129,22.8472,22.684,22.7441,1188000.0
2014-07-16 11:30:00,26.47,26.5,26.35,26.48,827000.0,22.7441,22.7699,22.641,22.7527,827000.0
2014-07-16 12:00:00,26.48,26.52,26.42,26.47,656600.0,22.7527,22.7871,22.7012,22.7441,656600.0
2014-07-16 12:30:00,26.47,26.49,26.43,26.43,313000.0,22.7441,22.7613,22.7097,22.7097,313000.0
2014-07-16 13:00:00,26.44,26.45,26.35,26.41,447000.0,22.7183,22.7269,22.641,22.6926,447000.0
2014-07-16 13:30:00,26.41,26.42,26.38,26.4,628400.0,22.6926,22.7012,22.6668,22.684,628400.0
2014-07-16 14:00:00,26.4,26.42,26.31,26.31,477600.0,22.684,22.7012,22.6066,22.6066,477600.0
2014-07-16 14:30:00,26.31,26.4,26.3,26.4,518400.0,22.6066,22.684,22.598,22.684,518400.0
2014-07-16 15:00:00,26.4,26.41,26.3,26.35,1056400.0,22.684,22.6926,22.598,22.641,1056400.0
2014-07-16 15:30:00,26.35,26.35,26.27,26.29,2787000.0,22.641,22.641,22.5723,22.5894,2787000.0
2014-07-17 09:30:00,26.18,26.34,26.07,26.11,1130400.0,22.4949,22.6324,22.4004,22.4348,1130400.0
2014-07-17 10:00:00,26.11,26.18,26.08,26.17,626600.0,22.4348,22.4949,22.409,22.4863,626600.0
2014-07-17 10:30:00,26.17,26.21,26.13,26.2,657200.0,22.4863,22.5207,22.452,22.5121,657200.0
2014-07-17 11:00:00,26.2,26.23,26.14,26.18,647200.0,22.5121,22.5379,22.4606,22.4949,647200.0
2014-07-17 11:30:00,26.18,26.25,26.16,26.24,1071400.0,22.4949,22.5551,22.4777,22.5465,1071400.0
2014-07-17 12:00:00,26.24,26.25,26.18,26.25,361000.0,22.5465,22.5551,22.4949,22.5551,361000.0
2014-07-17 12:30:00,26.25,26.31,26.23,26.27,724800.0,22.5551,22.6066,22.5379,22.5723,724800.0
2014-07-17 13:00:00,26.27,26.29,26.23,26.25,478800.0,22.5723,22.5894,22.5379,22.5551,478800.0
2014-07-17 13:30:00,26.25,26.25,26.15,26.15,636400.0,22.5551,22.5551,22.4692,22.4692,636400.0
2014-07-17 14:00:00,26.15,26.18,26.13,26.17,967600.0,22.4692,22.4949,22.452,22.4863,967600.0
2014-07-17 14:30:00,26.17,26.22,26.15,26.21,560000.0,22.4863,22.5293,22.4692,22.5207,560000.0
2014-07-17 15:00:00,26.21,26.22,26.14,26.18,696600.0,22.5207,22.5293,22.4606,22.4949,696600.0
2014-07-17 15:30:00,26.18,26.18,26.11,26.11,2269400.0,22.4949,22.4949,22.4348,22.4348,2269400.0
2014-07-18 09:30:00,26.23,26.23,26.03,26.03,928600.0,22.5379,22.5379,22.366,22.366,928600.0
2014-07-18 10:00:00,26.03,26.11,26.0,26.02,474800.0,22.366,22.4348,22.3403,22.3575,474800.0
2014-07-18 10:30:00,26.02,26.09,25.96,26.07,557800.0,22.3575,22.4176,22.3059,22.4004,557800.0
2014-07-18 11:00:00,26.07,26.16,26.07,26.15,470800.0,22.4004,22.4777,22.4004,22.4692,470800.0
2014-07-18 11:30:00,26.16,26.25,26.16,26.24,286400.0,22.4777,22.5551,22.4777,22.5465,286400.0
2014-07-18 12:00:00,26.25,26.3,26.24,26.25,274200.0,22.5551,22.598,22.5465,22.5551,274200.0
2014-07-18 12:30:00,26.25,26.27,26.22,26.25,256600.0,22.5551,22.5723,22.5293,22.5551,256600.0
2014-07-18 13:00:00,26.26,26.36,26.25,26.36,348600.0,22.5637,22.6496,22.5551,22.6496,348600.0
2014-07-18 13:30:00,26.36,26.38,26.34,26.38,363800.0,22.6496,22.6668,22.6324,22.6668,363800.0
2014-07-18 14:00:00,26.38,26.45,26.36,26.42,542800.0,22.6668,22.7269,22.6496,22.7012,542800.0
2014-07-18 14:30:00,26.42,26.46,26.41,26.43,353600.0,22.7012,22.7355,22.6926,22.7097,353600.0
2014-07-18 15:00:00,26.43,26.5,26.43,26.49,453200.0,22.7097,22.7699,22.7097,22.7613,453200.0
2014-07-18 15:30:00,26.49,26.5,26.45,26.49,948600.0,22.7613,22.7699,22.7269,22.7613,948600.0
2014-07-21 09:30:00,26.43,26.43,26.25,26.31,419600.0,22.7097,22.7097,22.5551,22.6066,419600.0
2014-07-21 10:00:00,26.32,26.34,26.17,26.18,569000.0,22.6152,22.6324,22.4863,22.4949,569000.0
2014-07-21 10:30:00,26.18,26.2,26.08,26.08,531400.0,22.4949,22.5121,22.409,22.409,531400.0
2014-07-21 11:00:00,26.08,26.1,26.01,26.08,808800.0,22.409,22.4262,22.3489,22.409,808800.0
2014-07-21 11:30:00,26.08,26.11,26.0,26.1,570400.0,22.409,22.4348,22.3403,22.4262,570400.0
2014-07-21 12:00:00,26.11,26.14,26.08,26.14,255200.0,22.4348,22.4606,22.409,22.4606,255200.0
2014-07-21 12:30:00,26.14,26.15,26.1,26.12,273800.0,22.4606,22.4692,22.4262,22.4434,273800.0
2014-07-21 13:00:00,26.12,26.14,26.11,26.14,319200.0,22.4434,22.4606,22.4348,22.4606,319200.0
2014-07-21 13:30:00,26.14,26.18,26.11,26.15,386600.0,22.4606,22.4949,22.4348,22.4692,386600.0
2014-07-21 14:00:00,26.15,26.15,26.08,26.1,368800.0,22.4692,22.4692,22.409,22.4262,368800.0
2014-07-21 14:30:00,26.09,26.11,26.08,26.1,347600.0,22.4176,22.4348,22.409,22.4262,347600.0
2014-07-21 15:00:00,26.1,26.2,26.1,26.16,646200.0,22.4262,22.5121,22.4262,22.4777,646200.0
2014-07-21 15:30:00,26.17,26.21,26.16,26.2,1009400.0,22.4863,22.5207,22.4777,22.5121,1009400.0
2014-07-22 09:30:00,26.4,26.42,26.23,26.32,549800.0,22.684,22.7012,22.5379,22.6152,549800.0
2014-07-22 10:00:00,26.32,26.34,26.27,26.3,334600.0,22.6152,22.6324,22.5723,22.598,334600.0
2014-07-22 10:30:00,26.3,26.34,26.25,26.29,318600.0,22.598,22.6324,22.5551,22.5894,318600.0
2014-07-22 11:00:00,26.29,26.32,26.24,26.28,662400.0,22.5894,22.6152,22.5465,22.5809,662400.0
2014-07-22 11:30:00,26.28,26.29,26.24,26.24,323000.0,22.5809,22.5894,22.5465,22.5465,323000.0
2014-07-22 12:00:00,26.24,26.27,26.24,26.25,300000.0,22.5465,22.5723,22.5465,22.5551,300000.0
2014-07-22 12:30:00,26.25,26.3,26.25,26.27,241600.0,22.5551,22.598,22.5551,22.5723,241600.0
2014-07-22 13:00:00,26.27,26.28,26.25,26.25,155200.0,22.5723,22.5809,22.5551,22.5551,155200.0
2014-07-22 13:30:00,26.26,26.29,26.25,26.26,136800.0,22.5637,22.5894,22.5551,22.5637,136800.0
2014-07-22 14:00:00,26.26,26.32,26.25,26.31,259400.0,22.5637,22.6152,22.5551,22.6066,259400.0
2014-07-22 14:30:00,26.31,26.35,26.29,26.31,329400.0,22.6066,22.641,22.5894,22.6066,329400.0
2014-07-22 15:00:00,26.31,26.31,26.27,26.28,454400.0,22.6066,22.6066,22.5723,22.5809,454400.0
2014-07-22 15:30:00,26.28,26.3,26.21,26.23,741600.0,22.5809,22.598,22.5207,22.5379,741600.0
2014-07-23 09:30:00,26.33,26.58,26.32,26.44,859600.0,22.6238,22.8386,22.6152,22.7183,859600.0
2014-07-23 10:00:00,26.45,26.48,26.41,26.48,547200.0,22.7269,22.7527,22.6926,22.7527,547200.0
2014-07-23 10:30:00,26.48,26.53,26.48,26.49,496400.0,22.7527,22.7957,22.7527,22.7613,496400.0
2014-07-23 11:00:00,26.49,26.58,26.49,26.57,425400.0,22.7613,22.8386,22.7613,22.83,425400.0
2014-07-23 11:30:00,26.57,26.59,26.52,26.52,389800.0,22.83,22.8472,22.7871,22.7871,389800.0
2014-07-23 12:00:00,26.53,26.55,26.51,26.53,318400.0,22.7957,22.8129,22.7785,22.7957,318400.0
2014-07-23 12:30:00,26.53,26.54,26.5,26.51,269400.0,22.7957,22.8043,22.7699,22.7785,269400.0
2014-07-23 13:00:00,26.5,26.58,26.5,26.58,240800.0,22.7699,22.8386,22.7699,22.8386,240800.0
2014-07-23 13:30:00,26.58,26.63,26.57,26.61,270600.0,22.8386,22.8816,22.83,22.8644,270600.0
2014-07-23 14:00:00,26.61,26.61,26.61,26.61,234200.0,22.8644,22.8644,22.8644,22.8644,234200.0
2014-07-23 14:30:00,26.61,26.61,26.58,26.6,478200.0,22.8644,22.8644,22.8386,22.8558,478200.0
2014-07-23 15:00:00,26.6,26.61,26.57,26.57,423600.0,22.8558,22.8644,22.83,22.83,423600.0
2014-07-23 15:30:00,26.58,26.58,26.55,26.56,1207400.0,22.8386,22.8386,22.8129,22.8214,1207400.0
2014-07-24 09:30:00,26.72,26.87,26.7,26.73,696000.0,22.9589,23.0878,22.9417,22.9675,696000.0
2014-07-24 10:00:00,26.72,26.8,26.66,26.75,699800.0,22.9589,23.0277,22.9074,22.9847,699800.0
2014-07-24 10:30:00,26.75,26.75,26.7,26.71,543600.0,22.9847,22.9847,22.9417,22.9503,543600.0
2014-07-24 11:00:00,26.72,26.77,26.71,26.75,292800.0,22.9589,23.0019,22.9503,22.9847,292800.0
2014-07-24 11:30:00,26.75,26.75,26.69,26.74,298600.0,22.9847,22.9847,22.9331,22.9761,298600.0
2014-07-24 12:00:00,26.74,26.77,26.73,26.74,211600.0,22.9761,23.0019,22.9675,22.9761,211600.0
2014-07-24 12:30:00,26.74,26.75,26.72,26.74,158400.0,22.9761,22.9847,22.9589,22.9761,158400.0
2014-07-24 13:00:00,26.74,26.77,26.71,26.76,198200.0,22.9761,23.0019,22.9503,22.9933,198200.0
2014-07-24 13:30:00,26.76,26.76,26.73,26.74,379200.0,22.9933,22.9933,22.9675,22.9761,379200.0
2014-07-24 14:00:00,26.74,26.74,26.73,26.74,286400.0,22.9761,22.9761,22.9675,22.9761,286400.0
2014-07-24 14:30:00,26.74,26.74,26.66,26.66,337000.0,22.9761,22.9761,22.9074,22.9074,337000.0
2014-07-24 15:00:00,26.66,26.66,26.64,26.65,422600.0,22.9074,22.9074,22.8902,22.8988,422600.0
2014-07-24 15:30:00,26.65,26.66,26.59,26.6,1759000.0,22.8988,22.9074,22.8472,22.8558,1759000.0
2014-07-25 09:30:00,26.52,26.64,26.5,26.57,260800.0,22.7871,22.8902,22.7699,22.83,260800.0
2014-07-25 10:00:00,26.58,26.59,26.52,26.52,197600.0,22.8386,22.8472,22.7871,22.7871,197600.0
2014-07-25 10:30:00,26.53,26.57,26.49,26.53,140000.0,22.7957,22.83,22.7613,22.7957,140000.0
2014-07-25 11:00:00,26.53,26.53,26.46,26.48,158800.0,22.7957,22.7957,22.7355,22.7527,158800.0
2014-07-25 11:30:00,26.48,26.5,26.43,26.43,217800.0,22.7527,22.7699,22.7097,22.7097,217800.0
2014-07-25 12:00:00,26.43,26.46,26.36,26.36,517400.0,22.7097,22.7355,22.6496,22.6496,517400.0
2014-07-25 12:30:00,26.36,26.4,26.35,26.36,187600.0,22.6496,22.684,22.641,22.6496,187600.0
2014-07-25 13:00:00,26.36,26.36,26.33,26.36,349000.0,22.6496,22.6496,22.6238,22.6496,349000.0
2014-07-25 13:30:00,26.35,26.36,26.31,26.31,289600.0,22.641,22.6496,22.6066,22.6066,289600.0
2014-07-25 14:00:00,26.31,26.34,26.28,26.33,454600.0,22.6066,22.6324,22.5809,22.6238,454600.0
2014-07-25 14:30:00,26.33,26.34,26.31,26.33,299000.0,22.6238,22.6324,22.6066,22.6238,299000.0
2014-07-25 15:00:00,26.34,26.34,26.31,26.31,298400.0,22.6324,22.6324,22.6066,22.6066,298400.0
2014-07-25 15:30:00,26.32,26.32,26.27,26.28,1153600.0,22.6152,22.6152,22.5723,22.5809,1153600.0
2014-07-28 09:30:00,26.43,26.53,26.35,26.38,741600.0,22.7097,22.7957,22.641,22.6668,741600.0
2014-07-28 10:00:00,26.38,26.42,26.33,26.4,772600.0,22.6668,22.7012,22.6238,22.684,772600.0
2014-07-28 10:30:00,26.4,26.43,26.36,26.36,563800.0,22.684,22.7097,22.6496,22.6496,563800.0
2014-07-28 11:00:00,26.36,26.38,26.33,26.37,320600.0,22.6496,22.6668,22.6238,22.6582,320600.0
2014-07-28 11:30:00,26.37,26.41,26.36,26.4,395200.0,22.6582,22.6926,22.6496,22.684,395200.0
2014-07-28 12:00:00,26.4,26.42,26.34,26.34,439400.0,22.684,22.7012,22.6324,22.6324,439400.0
2014-07-28 12:30:00,26.34,26.38,26.31,26.31,300600.0,22.6324,22.6668,22.6066,22.6066,300600.0
2014-07-28 13:00:00,26.32,26.33,26.3,26.31,438200.0,22.6152,22.6238,22.598,22.6066,438200.0
2014-07-28 13:30:00,26.31,26.4,26.31,26.36,321200.0,22.6066,22.684,22.6066,22.6496,321200.0
2014-07-28 14:00:00,26.36,26.36,26.33,26.34,333400.0,22.6496,22.6496,22.6238,22.6324,333400.0
2014-07-28 14:30:00,26.34,26.34,26.32,26.34,229000.0,22.6324,22.6324,22.6152,22.6324,229000.0
2014-07-28 15:00:00,26.33,26.35,26.31,26.35,669600.0,22.6238,22.641,22.6066,22.641,669600.0
2014-07-28 15:30:00,26.35,26.36,26.31,26.32,1324600.0,22.641,22.6496,22.6066,22.6152,1324600.0
2014-07-29 09:30:00,26.37,26.45,26.27,26.45,361600.0,22.6582,22.7269,22.5723,22.7269,361600.0
2014-07-29 10:00:00,26.46,26.5,26.39,26.44,334000.0,22.7355,22.7699,22.6754,22.7183,334000.0
2014-07-29 10:30:00,26.45,26.46,26.4,26.43,578200.0,22.7269,22.7355,22.684,22.7097,578200.0
2014-07-29 11:00:00,26.43,26.46,26.35,26.35,527200.0,22.7097,22.7355,22.641,22.641,527200.0
2014-07-29 11:30:00,26.35,26.36,26.3,26.32,264800.0,22.641,22.6496,22.598,22.6152,264800.0
2014-07-29 12:00:00,26.32,26.41,26.31,26.4,204600.0,22.6152,22.6926,22.6066,22.684,204600.0
2014-07-29 12:30:00,26.4,26.48,26.38,26.48,246200.0,22.684,22.7527,22.6668,22.7527,246200.0
2014-07-29 13:00:00,26.48,26.53,26.47,26.49,226000.0,22.7527,22.7957,22.7441,22.7613,226000.0
2014-07-29 13:30:00,26.49,26.5,26.48,26.48,180000.0,22.7613,22.7699,22.7527,22.7527,180000.0
2014-07-29 14:00:00,26.48,26.48,26.41,26.43,299200.0,22.7527,22.7527,22.6926,22.7097,299200.0
2014-07-29 14:30:00,26.43,26.45,26.41,26.41,214800.0,22.7097,22.7269,22.6926,22.6926,214800.0
2014-07-29 15:00:00,26.41,26.41,26.32,26.33,454600.0,22.6926,22.6926,22.6152,22.6238,454600.0
2014-07-29 15:30:00,26.33,26.35,26.25,26.25,1065800.0,22.6238,22.641,22.5551,22.5551,1065800.0
2014-07-30 09:30:00,26.39,26.53,26.35,26.5,580400.0,22.6754,22.7957,22.641,22.7699,580400.0
2014-07-30 10:00:00,26.5,26.53,26.4,26.5,449200.0,22.7699,22.7957,22.684,22.7699,449200.0
2014-07-30 10:30:00,26.5,26.51,26.41,26.46,372600.0,22.7699,22.7785,22.6926,22.7355,372600.0
2014-07-30 11:00:00,26.45,26.49,26.39,26.49,313000.0,22.7269,22.7613,22.6754,22.7613,313000.0
2014-07-30 11:30:00,26.49,26.52,26.42,26.42,312200.0,22.7613,22.7871,22.7012,22.7012,312200.0
2014-07-30 12:00:00,26.42,26.45,26.38,26.45,251600.0,22.7012,22.7269,22.6668,22.7269,251600.0
2014-07-30 12:30:00,26.45,26.53,26.45,26.53,350400.0,22.7269,22.7957,22.7269,22.7957,350400.0
2014-07-30 13:00:00,26.52,26.53,26.49,26.5,477600.0,22.7871,22.7957,22.7613,22.7699,477600.0
2014-07-30 13:30:00,26.5,26.63,26.5,26.61,409400.0,22.7699,22.8816,22.7699,22.8644,409400.0
2014-07-30 14:00:00,26.61,26.75,26.55,26.74,598000.0,22.8644,22.9847,22.8129,22.9761,598000.0
2014-07-30 14:30:00,26.73,26.78,26.71,26.77,577200.0,22.9675,23.0105,22.9503,23.0019,577200.0
2014-07-30 15:00:00,26.77,26.86,26.71,26.86,865000.0,23.0019,23.0792,22.9503,23.0792,865000.0
2014-07-30 15:30:00,26.86,26.9,26.85,26.85,1234200.0,23.0792,23.1136,23.0706,23.0706,1234200.0
2014-07-31 09:30:00,26.5,26.8,26.46,26.78,1070200.0,22.7699,23.0277,22.7355,23.0105,1070200.0
2014-07-31 10:00:00,26.78,26.79,26.66,26.75,767800.0,23.0105,23.0191,22.9074,22.9847,767800.0
2014-07-31 10:30:00,26.74,26.74,26.63,26.64,348400.0,22.9761,22.9761,22.8816,22.8902,348400.0
2014-07-31 11:00:00,26.65,26.71,26.63,26.68,306800.0,22.8988,22.9503,22.8816,22.9246,306800.0
2014-07-31 11:30:00,26.68,26.76,26.63,26.69,570000.0,22.9246,22.9933,22.8816,22.9331,570000.0
2014-07-31 12:00:00,26.69,26.73,26.65,26.66,607400.0,22.9331,22.9675,22.8988,22.9074,607400.0
2014-07-31 12:30:00,26.66,26.73,26.66,26.7,294800.0,22.9074,22.9675,22.9074,22.9417,294800.0
2014-07-31 13:00:00,26.7,26.73,26.67,26.72,399800.0,22.9417,22.9675,22.916,22.9589,399800.0
2014-07-31 13:30:00,26.72,26.77,26.7,26.77,335200.0,22.9589,23.0019,22.9417,23.0019,335200.0
2014-07-31 14:00:00,26.77,26.82,26.73,26.82,507800.0,23.0019,23.0448,22.9675,23.0448,507800.0
2014-07-31 14:30:00,26.81,26.81,26.65,26.65,677600.0,23.0363,23.0363,22.8988,22.8988,677600.0
2014-07-31 15:00:00,26.65,26.7,26.62,26.67,792000.0,22.8988,22.9417,22.873,22.916,792000.0
2014-07-31 15:30:00,26.66,26.71,26.65,26.65,1924800.0,22.9074,22.9503,22.8988,22.8988,1924800.0
2014-08-01 09:30:00,26.49,26.71,26.48,26.56,454000.0,22.7613,22.9503,22.7527,22.8214,454000.0
2014-08-01 10:00:00,26.56,26.64,26.52,26.58,412800.0,22.8214,22.8902,22.7871,22.8386,412800.0
2014-08-01 10:30:00,26.58,26.61,26.5,26.53,357600.0,22.8386,22.8644,22.7699,22.7957,357600.0
2014-08-01 11:00:00,26.53,26.57,26.49,26.56,351000.0,22.7957,22.83,22.7613,22.8214,351000.0
2014-08-01 11:30:00,26.56,26.56,26.46,26.48,378600.0,22.8214,22.8214,22.7355,22.7527,378600.0
2014-08-01 12:00:00,26.48,26.52,26.46,26.48,459200.0,22.7527,22.7871,22.7355,22.7527,459200.0
2014-08-01 12:30:00,26.48,26.57,26.48,26.54,354200.0,22.7527,22.83,22.7527,22.8043,354200.0
2014-08-01 13:00:00,26.53,26.61,26.5,26.61,389400.0,22.7957,22.8644,22.7699,22.8644,389400.0
2014-08-01 13:30:00,26.61,26.65,26.58,26.65,304000.0,22.8644,22.8988,22.8386,22.8988,304000.0
2014-08-01 14:00:00,26.65,26.66,26.57,26.58,420400.0,22.8988,22.9074,22.83,22.8386,420400.0
2014-08-01 14:30:00,26.59,26.61,26.56,26.61,499000.0,22.8472,22.8644,22.8214,22.8644,499000.0
2014-08-01 15:00:00,26.61,26.66,26.6,26.6,691800.0,22.8644,22.9074,22.8558,22.8558,691800.0
2014-08-01 15:30:00,26.6,26.61,26.54,26.57,1111800.0,22.8558,22.8644,22.8043,22.83,1111800.0
2014-08-04 09:30:00,26.95,26.95,26.52,26.69,418000.0,23.1565,23.1565,22.7871,22.9331,418000.0
2014-08-04 10:00:00,26.68,26.75,26.61,26.68,421400.0,22.9246,22.9847,22.8644,22.9246,421400.0
2014-08-04 10:30:00,26.67,26.68,26.54,26.57,314800.0,22.916,22.9246,22.8043,22.83,314800.0
2014-08-04 11:00:00,26.56,26.66,26.53,26.64,257600.0,22.8214,22.9074,22.7957,22.8902,257600.0
2014-08-04 11:30:00,26.64,26.68,26.63,26.65,222000.0,22.8902,22.9246,22.8816,22.8988,222000.0
2014-08-04 12:00:00,26.65,26.75,26.65,26.74,203000.0,22.8988,22.9847,22.8988,22.9761,203000.0
2014-08-04 12:30:00,26.74,26.82,26.73,26.8,211600.0,22.9761,23.0448,22.9675,23.0277,211600.0
2014-08-04 13:00:00,26.81,26.81,26.72,26.74,125800.0,23.0363,23.0363,22.9589,22.9761,125800.0
2014-08-04 13:30:00,26.74,26.8,26.74,26.75,111400.0,22.9761,23.0277,22.9761,22.9847,111400.0
2014-08-04 14:00:00,26.75,26.79,26.73,26.78,234800.0,22.9847,23.0191,22.9675,23.0105,234800.0
2014-08-04 14:30:00,26.79,26.85,26.78,26.81,205000.0,23.0191,23.0706,23.0105,23.0363,205000.0
2014-08-04 15:00:00,26.81,26.9,26.81,26.9,503200.0,23.0363,23.1136,23.0363,23.1136,503200.0
2014-08-04 15:30:00,26.9,26.92,26.86,26.86,1178200.0,23.1136,23.1308,23.0792,23.0792,1178200.0
2014-08-05 09:30:00,26.85,26.86,26.64,26.74,646600.0,23.0706,23.0792,22.8902,22.9761,646600.0
2014-08-05 10:00:00,26.74,26.83,26.72,26.74,395600.0,22.9761,23.0534,22.9589,22.9761,395600.0
2014-08-05 10:30:00,26.74,26.79,26.65,26.67,386800.0,22.9761,23.0191,22.8988,22.916,386800.0
2014-08-05 11:00:00,26.67,26.68,26.61,26.67,521000.0,22.916,22.9246,22.8644,22.916,521000.0
2014-08-05 11:30:00,26.67,26.74,26.65,26.72,342400.0,22.916,22.9761,22.8988,22.9589,342400.0
2014-08-05 12:00:00,26.71,26.75,26.69,26.72,308200.0,22.9503,22.9847,22.9331,22.9589,308200.0
2014-08-05 12:30:00,26.72,26.76,26.71,26.74,331600.0,22.9589,22.9933,22.9503,22.9761,331600.0
2014-08-05 13:00:00,26.74,26.75,26.71,26.72,175400.0,22.9761,22.9847,22.9503,22.9589,175400.0
2014-08-05 13:30:00,26.71,26.72,26.53,26.56,453200.0,22.9503,22.9589,22.7957,22.8214,453200.0
2014-08-05 14:00:00,26.56,26.57,26.5,26.55,394600.0,22.8214,22.83,22.7699,22.8129,394600.0
2014-08-05 14:30:00,26.55,26.61,26.55,26.56,382000.0,22.8129,22.8644,22.8129,22.8214,382000.0
2014-08-05 15:00:00,26.56,26.57,26.52,26.54,459400.0,22.8214,22.83,22.7871,22.8043,459400.0
2014-08-05 15:30:00,26.54,26.61,26.54,26.57,987400.0,22.8043,22.8644,22.8043,22.83,987400.0
2014-08-06 09:30:00,26.38,26.81,26.38,26.79,562600.0,22.6668,23.0363,22.6668,23.0191,562600.0
2014-08-06 10:00:00,26.79,26.91,26.77,26.9,364000.0,23.0191,23.1222,23.0019,23.1136,364000.0
2014-08-06 10:30:00,26.91,26.93,26.86,26.93,289200.0,23.1222,23.1394,23.0792,23.1394,289200.0
2014-08-06 11:00:00,26.93,26.97,26.91,26.97,456000.0,23.1394,23.1737,23.1222,23.1737,456000.0
2014-08-06 11:30:00,26.97,27.0,26.95,26.99,426200.0,23.1737,23.1995,23.1565,23.1909,426200.0
2014-08-06 12:00:00,27.0,27.04,26.96,26.99,339600.0,23.1995,23.2339,23.1651,23.1909,339600.0
2014-08-06 12:30:00,26.99,27.09,26.99,27.07,371400.0,23.1909,23.2768,23.1909,23.2597,371400.0
2014-08-06 13:00:00,27.07,27.14,27.06,27.11,481000.0,23.2597,23.3198,23.2511,23.294,481000.0
2014-08-06 13:30:00,27.11,27.17,27.06,27.06,333600.0,23.294,23.3456,23.2511,23.2511,333600.0
2014-08-06 14:00:00,27.06,27.11,27.05,27.07,302400.0,23.2511,23.294,23.2425,23.2597,302400.0
2014-08-06 14:30:00,27.07,27.08,27.02,27.02,321400.0,23.2597,23.2683,23.2167,23.2167,321400.0
2014-08-06 15:00:00,27.02,27.06,26.99,26.99,345200.0,23.2167,23.2511,23.1909,23.1909,345200.0
2014-08-06 15:30:00,26.99,26.99,26.92,26.96,1258800.0,23.1909,23.1909,23.1308,23.1651,1258800.0
2014-08-07 09:30:00,27.06,27.18,26.96,26.99,411800.0,23.2511,23.3542,23.1651,23.1909,411800.0
2014-08-07 10:00:00,27.0,27.01,26.88,26.89,230200.0,23.1995,23.2081,23.0964,23.105,230200.0
2014-08-07 10:30:00,26.89,26.93,26.81,26.88,267000.0,23.105,23.1394,23.0363,23.0964,267000.0
2014-08-07 11:00:00,26.88,26.91,26.8,26.86,280000.0,23.0964,23.1222,23.0277,23.0792,280000.0
2014-08-07 11:30:00,26.86,26.89,26.78,26.82,230200.0,23.0792,23.105,23.0105,23.0448,230200.0
2014-08-07 12:00:00,26.82,26.92,26.82,26.85,272600.0,23.0448,23.1308,23.0448,23.0706,272600.0
2014-08-07 12:30:00,26.85,26.85,26.79,26.81,131600.0,23.0706,23.0706,23.0191,23.0363,131600.0
2014-08-07 13:00:00,26.81,26.9,26.8,26.89,169400.0,23.0363,23.1136,23.0277,23.105,169400.0
2014-08-07 13:30:00,26.9,26.93,26.88,26.92,195200.0,23.1136,23.1394,23.0964,23.1308,195200.0
2014-08-07 14:00:00,26.92,26.92,26.83,26.84,225400.0,23.1308,23.1308,23.0534,23.062,225400.0
2014-08-07 14:30:00,26.84,26.84,26.75,26.75,249400.0,23.062,23.062,22.9847,22.9847,249400.0
2014-08-07 15:00:00,26.76,26.8,26.7,26.73,356200.0,22.9933,23.0277,22.9417,22.9675,356200.0
2014-08-07 15:30:00,26.73,26.78,26.72,26.75,641400.0,22.9675,23.0105,22.9589,22.9847,641400.0
2014-08-08 09:30:00,26.82,27.03,26.81,27.0,605000.0,23.0448,23.2253,23.0363,23.1995,605000.0
2014-08-08 10:00:00,27.0,27.06,26.9,26.93,510200.0,23.1995,23.2511,23.1136,23.1394,510200.0
2014-08-08 10:30:00,26.93,27.05,26.92,27.0,310400.0,23.1394,23.2425,23.1308,23.1995,310400.0
2014-08-08 11:00:00,27.0,27.07,26.99,27.0,440400.0,23.1995,23.2597,23.1909,23.1995,440400.0
2014-08-08 11:30:00,27.0,27.04,26.97,27.03,293400.0,23.1995,23.2339,23.1737,23.2253,293400.0
2014-08-08 12:00:00,27.04,27.09,27.03,27.09,306400.0,23.2339,23.2768,23.2253,23.2768,306400.0
2014-08-08 12:30:00,27.09,27.13,27.06,27.11,240200.0,23.2768,23.3112,23.2511,23.294,240200.0
2014-08-08 13:00:00,27.11,27.29,27.11,27.28,418400.0,23.294,23.4487,23.294,23.4401,418400.0
2014-08-08 13:30:00,27.28,27.39,27.23,27.38,680200.0,23.4401,23.5346,23.3971,23.526,680200.0
2014-08-08 14:00:00,27.38,27.42,27.37,27.4,551400.0,23.526,23.5604,23.5174,23.5432,551400.0
2014-08-08 14:30:00,27.39,27.43,27.39,27.39,578600.0,23.5346,23.569,23.5346,23.5346,578600.0
2014-08-08 15:00:00,27.39,27.41,27.35,27.41,519800.0,23.5346,23.5518,23.5002,23.5518,519800.0
2014-08-08 15:30:00,27.41,27.47,27.4,27.45,1309200.0,23.5518,23.6034,23.5432,23.5862,1309200.0
2014-08-11 09:30:00,27.51,27.58,27.39,27.45,761000.0,23.6377,23.6979,23.5346,23.5862,761000.0
2014-08-11 10:00:00,27.45,27.48,27.36,27.36,782200.0,23.5862,23.6119,23.5088,23.5088,782200.0
2014-08-11 10:30:00,27.36,27.36,27.27,27.32,553800.0,23.5088,23.5088,23.4315,23.4745,553800.0
2014-08-11 11:00:00,27.32,27.42,27.31,27.42,420200.0,23.4745,23.5604,23.4659,23.5604,420200.0
2014-08-11 11:30:00,27.42,27.42,27.31,27.32,279200.0,23.5604,23.5604,23.4659,23.4745,279200.0
2014-08-11 12:00:00,27.31,27.31,27.24,27.25,295600.0,23.4659,23.4659,23.4057,23.4143,295600.0
2014-08-11 12:30:00,27.25,27.32,27.24,27.29,184800.0,23.4143,23.4745,23.4057,23.4487,184800.0
2014-08-11 13:00:00,27.29,27.3,27.23,27.23,160800.0,23.4487,23.4573,23.3971,23.3971,160800.0
2014-08-11 13:30:00,27.23,27.29,27.21,27.23,207000.0,23.3971,23.4487,23.38,23.3971,207000.0
2014-08-11 14:00:00,27.23,27.27,27.2,27.25,319200.0,23.3971,23.4315,23.3714,23.4143,319200.0
2014-08-11 14:30:00,27.25,27.3,27.25,27.28,240800.0,23.4143,23.4573,23.4143,23.4401,240800.0
2014-08-11 15:00:00,27.28,27.29,27.24,27.25,272600.0,23.4401,23.4487,23.4057,23.4143,272600.0
2014-08-11 15:30:00,27.25,27.25,27.21,27.23,565200.0,23.4143,23.4143,23.38,23.3971,565200.0
2014-08-12 09:30:00,27.17,27.32,27.11,27.32,802800.0,23.4209,23.5502,23.3692,23.5502,802800.0
2014-08-12 10:00:00,27.32,27.32,27.17,27.22,443200.0,23.5502,23.5502,23.4209,23.464,443200.0
2014-08-12 10:30:00,27.22,27.24,27.13,27.15,372800.0,23.464,23.4813,23.3865,23.4037,372800.0
2014-08-12 11:00:00,27.15,27.16,27.06,27.14,459400.0,23.4037,23.4123,23.3261,23.3951,459400.0
2014-08-12 11:30:00,27.15,27.21,27.14,27.2,260400.0,23.4037,23.4554,23.3951,23.4468,260400.0
2014-08-12 12:00:00,27.2,27.22,27.18,27.18,275200.0,23.4468,23.464,23.4296,23.4296,275200.0
2014-08-12 12:30:00,27.18,27.23,27.17,27.18,392000.0,23.4296,23.4727,23.4209,23.4296,392000.0
2014-08-12 13:00:00,27.18,27.21,27.17,27.17,256000.0,23.4296,23.4554,23.4209,23.4209,256000.0
2014-08-12 13:30:00,27.17,27.18,27.1,27.16,225400.0,23.4209,23.4296,23.3606,23.4123,225400.0
2014-08-12 14:00:00,27.16,27.16,27.08,27.09,224000.0,23.4123,23.4123,23.3434,23.352,224000.0
2014-08-12 14:30:00,27.09,27.13,27.08,27.11,310000.0,23.352,23.3865,23.3434,23.3692,310000.0
2014-08-12 15:00:00,27.11,27.12,27.09,27.09,311400.0,23.3692,23.3778,23.352,23.352,311400.0
2014-08-12 15:30:00,27.09,27.17,27.08,27.11,1411000.0,23.352,23.4209,23.3434,23.3692,1411000.0
2014-08-13 09:30:00,27.05,27.05,26.73,26.78,973600.0,23.3175,23.3175,23.0417,23.0848,973600.0
2014-08-13 10:00:00,26.78,26.88,26.77,26.84,971600.0,23.0848,23.171,23.0761,23.1365,971600.0
2014-08-13 10:30:00,26.84,27.0,26.81,27.0,778600.0,23.1365,23.2744,23.1106,23.2744,778600.0
2014-08-13 11:00:00,27.0,27.07,26.98,27.04,607200.0,23.2744,23.3347,23.2572,23.3089,607200.0
2014-08-13 11:30:00,27.03,27.06,26.92,26.92,469400.0,23.3003,23.3261,23.2054,23.2054,469400.0
2014-08-13 12:00:00,26.92,26.92,26.81,26.86,460600.0,23.2054,23.2054,23.1106,23.1537,460600.0
2014-08-13 12:30:00,26.86,26.9,26.86,26.89,250600.0,23.1537,23.1882,23.1537,23.1796,250600.0
2014-08-13 13:00:00,26.89,26.89,26.84,26.86,239000.0,23.1796,23.1796,23.1365,23.1537,239000.0
2014-08-13 13:30:00,26.86,26.88,26.85,26.85,254600.0,23.1537,23.171,23.1451,23.1451,254600.0
2014-08-13 14:00:00,26.85,26.86,26.71,26.71,932800.0,23.1451,23.1537,23.0244,23.0244,932800.0
2014-08-13 14:30:00,26.71,26.75,26.68,26.69,731200.0,23.0244,23.0589,22.9986,23.0072,731200.0
2014-08-13 15:00:00,26.69,26.77,26.68,26.74,671400.0,23.0072,23.0761,22.9986,23.0503,671400.0
2014-08-13 15:30:00,26.74,26.74,26.64,26.68,1974800.0,23.0503,23.0503,22.9641,22.9986,1974800.0
2014-08-14 09:30:00,26.84,26.87,26.69,26.71,593400.0,23.1365,23.1623,23.0072,23.0244,593400.0
2014-08-14 10:00:00,26.71,26.81,26.68,26.76,684600.0,23.0244,23.1106,22.9986,23.0675,684600.0
2014-08-14 10:30:00,26.76,26.84,26.76,26.78,589800.0,23.0675,23.1365,23.0675,23.0848,589800.0
2014-08-14 11:00:00,26.79,26.91,26.78,26.9,703000.0,23.0934,23.1968,23.0848,23.1882,703000.0
2014-08-14 11:30:00,26.91,27.02,26.91,27.02,410000.0,23.1968,23.2916,23.1968,23.2916,410000.0
2014-08-14 12:00:00,27.02,27.05,26.96,27.0,287600.0,23.2916,23.3175,23.2399,23.2744,287600.0
2014-08-14 12:30:00,27.0,27.0,26.96,26.97,295200.0,23.2744,23.2744,23.2399,23.2485,295200.0
2014-08-14 13:00:00,26.97,27.01,26.92,26.99,461000.0,23.2485,23.283,23.2054,23.2658,461000.0
2014-08-14 13:30:00,26.99,27.0,26.98,26.99,172200.0,23.2658,23.2744,23.2572,23.2658,172200.0
2014-08-14 14:00:00,26.98,26.99,26.95,26.97,316200.0,23.2572,23.2658,23.2313,23.2485,316200.0
2014-08-14 14:30:00,26.97,26.98,26.93,26.94,286600.0,23.2485,23.2572,23.2141,23.2227,286600.0
2014-08-14 15:00:00,26.94,26.99,26.94,26.97,297600.0,23.2227,23.2658,23.2227,23.2485,297600.0
2014-08-14 15:30:00,26.97,27.0,26.93,26.98,1487200.0,23.2485,23.2744,23.2141,23.2572,1487200.0
2014-08-15 09:30:00,27.02,27.02,26.8,26.96,746800.0,23.2916,23.2916,23.102,23.2399,746800.0
2014-08-15 10:00:00,26.97,27.01,26.84,26.84,387400.0,23.2485,23.283,23.1365,23.1365,387400.0
2014-08-15 10:30:00,26.84,26.86,26.53,26.66,1005200.0,23.1365,23.1537,22.8693,22.9813,1005200.0
2014-08-15 11:00:00,26.65,26.68,26.59,26.62,394000.0,22.9727,22.9986,22.921,22.9468,394000.0
2014-08-15 11:30:00,26.61,26.66,26.53,26.56,343400.0,22.9382,22.9813,22.8693,22.8951,343400.0
2014-08-15 12:00:00,26.56,26.63,26.52,26.63,221400.0,22.8951,22.9555,22.8606,22.9555,221400.0
2014-08-15 12:30:00,26.63,26.66,26.61,26.65,246600.0,22.9555,22.9813,22.9382,22.9727,246600.0
2014-08-15 13:00:00,26.65,26.65,26.58,26.58,426600.0,22.9727,22.9727,22.9124,22.9124,426600.0
2014-08-15 13:30:00,26.58,26.58,26.52,26.53,342400.0,22.9124,22.9124,22.8606,22.8693,342400.0
2014-08-15 14:00:00,26.53,26.59,26.53,26.59,836600.0,22.8693,22.921,22.8693,22.921,836600.0
2014-08-15 14:30:00,26.59,26.63,26.58,26.59,463800.0,22.921,22.9555,22.9124,22.921,463800.0
2014-08-15 15:00:00,26.58,26.6,26.55,26.56,623400.0,22.9124,22.9296,22.8865,22.8951,623400.0
2014-08-15 15:30:00,26.56,26.59,26.5,26.58,1471600.0,22.8951,22.921,22.8434,22.9124,1471600.0
2014-08-18 09:30:00,26.8,26.85,26.72,26.78,967000.0,23.102,23.1451,23.033,23.0848,967000.0
2014-08-18 10:00:00,26.78,26.89,26.78,26.86,856200.0,23.0848,23.1796,23.0848,23.1537,856200.0
2014-08-18 10:30:00,26.85,26.91,26.82,26.83,626200.0,23.1451,23.1968,23.1192,23.1279,626200.0
2014-08-18 11:00:00,26.83,26.95,26.82,26.95,508600.0,23.1279,23.2313,23.1192,23.2313,508600.0
2014-08-18 11:30:00,26.96,27.09,26.96,27.07,732600.0,23.2399,23.352,23.2399,23.3347,732600.0
2014-08-18 12:00:00,27.07,27.13,27.06,27.09,437400.0,23.3347,23.3865,23.3261,23.352,437400.0
2014-08-18 12:30:00,27.09,27.17,27.06,27.06,387000.0,23.352,23.4209,23.3261,23.3261,387000.0
2014-08-18 13:00:00,27.06,27.07,27.0,27.02,359200.0,23.3261,23.3347,23.2744,23.2916,359200.0
2014-08-18 13:30:00,27.02,27.04,27.02,27.03,307000.0,23.2916,23.3089,23.2916,23.3003,307000.0
2014-08-18 14:00:00,27.03,27.11,27.03,27.09,398600.0,23.3003,23.3692,23.3003,23.352,398600.0
2014-08-18 14:30:00,27.09,27.1,26.99,26.99,710600.0,23.352,23.3606,23.2658,23.2658,710600.0
2014-08-18 15:00:00,27.0,27.01,26.98,26.99,885400.0,23.2744,23.283,23.2572,23.2658,885400.0
2014-08-18 15:30:00,26.99,27.03,26.96,26.96,1854000.0,23.2658,23.3003,23.2399,23.2399,1854000.0
2014-08-19 09:30:00,28.36,29.04,28.25,28.81,4637600.0,24.4467,25.0329,24.3519,24.8347,4637600.0
2014-08-19 10:00:00,28.81,28.9,28.71,28.79,2033400.0,24.8347,24.9122,24.7484,24.8174,2033400.0
2014-08-19 10:30:00,28.79,29.1,28.79,28.94,1406000.0,24.8174,25.0846,24.8174,24.9467,1406000.0
2014-08-19 11:00:00,28.93,29.13,28.9,29.08,1189600.0,24.9381,25.1105,24.9122,25.0674,1189600.0
2014-08-19 11:30:00,29.09,29.16,28.97,29.15,1019000.0,25.076,25.1364,24.9726,25.1277,1019000.0
2014-08-19 12:00:00,29.15,29.35,29.09,29.33,1885600.0,25.1277,25.3001,25.076,25.2829,1885600.0
2014-08-19 12:30:00,29.32,29.34,29.21,29.33,1452600.0,25.2743,25.2915,25.1795,25.2829,1452600.0
2014-08-19 13:00:00,29.33,29.38,29.26,29.34,975400.0,25.2829,25.326,25.2226,25.2915,975400.0
2014-08-19 13:30:00,29.35,29.47,29.34,29.45,1147200.0,25.3001,25.4036,25.2915,25.3863,1147200.0
2014-08-19 14:00:00,29.46,29.58,29.41,29.54,1152600.0,25.395,25.4984,25.3519,25.4639,1152600.0
2014-08-19 14:30:00,29.55,29.75,29.55,29.65,3001200.0,25.4725,25.6449,25.4725,25.5587,3001200.0
2014-08-19 15:00:00,29.65,29.68,29.46,29.47,2804200.0,25.5587,25.5846,25.395,25.4036,2804200.0
2014-08-19 15:30:00,29.48,29.55,29.25,29.29,5420400.0,25.4122,25.4725,25.2139,25.2484,5420400.0
2014-08-20 09:30:00,29.13,29.56,29.13,29.33,1562800.0,25.1105,25.4812,25.1105,25.2829,1562800.0
2014-08-20 10:00:00,29.32,29.38,29.2,29.21,1191800.0,25.2743,25.326,25.1708,25.1795,1191800.0
2014-08-20 10:30:00,29.21,29.25,28.97,29.0,1604000.0,25.1795,25.2139,24.9726,24.9984,1604000.0
2014-08-20 11:00:00,29.0,29.22,29.0,29.2,1011800.0,24.9984,25.1881,24.9984,25.1708,1011800.0
2014-08-20 11:30:00,29.21,29.32,29.14,29.24,783200.0,25.1795,25.2743,25.1191,25.2053,783200.0
2014-08-20 12:00:00,29.24,29.28,29.18,29.27,457600.0,25.2053,25.2398,25.1536,25.2312,457600.0
2014-08-20 12:30:00,29.27,29.35,29.24,29.24,399400.0,25.2312,25.3001,25.2053,25.2053,399400.0
2014-08-20 13:00:00,29.24,29.47,29.24,29.46,522000.0,25.2053,25.4036,25.2053,25.395,522000.0
2014-08-20 13:30:00,29.46,29.58,29.44,29.56,729000.0,25.395,25.4984,25.3777,25.4812,729000.0
2014-08-20 14:00:00,29.56,29.62,29.47,29.53,1529600.0,25.4812,25.5329,25.4036,25.4553,1529600.0
2014-08-20 14:30:00,29.54,29.61,29.5,29.54,1085600.0,25.4639,25.5243,25.4294,25.4639,1085600.0
2014-08-20 15:00:00,29.54,29.85,29.54,29.81,1762800.0,25.4639,25.7311,25.4639,25.6967,1762800.0
2014-08-20 15:30:00,29.81,29.82,29.68,29.7,1966000.0,25.6967,25.7053,25.5846,25.6018,1966000.0
2014-08-21 09:30:00,29.7,29.75,29.53,29.57,877200.0,25.6018,25.6449,25.4553,25.4898,877200.0
2014-08-21 10:00:00,29.57,29.61,29.44,29.55,654400.0,25.4898,25.5243,25.3777,25.4725,654400.0
2014-08-21 10:30:00,29.55,29.58,29.52,29.56,466600.0,25.4725,25.4984,25.4467,25.4812,466600.0
2014-08-21 11:00:00,29.56,29.59,29.54,29.54,730800.0,25.4812,25.507,25.4639,25.4639,730800.0
2014-08-21 11:30:00,29.54,29.54,29.46,29.47,482600.0,25.4639,25.4639,25.395,25.4036,482600.0
2014-08-21 12:00:00,29.47,29.5,29.34,29.35,433800.0,25.4036,25.4294,25.2915,25.3001,433800.0
2014-08-21 12:30:00,29.35,29.42,29.33,29.38,339200.0,25.3001,25.3605,25.2829,25.326,339200.0
2014-08-21 13:00:00,29.38,29.46,29.36,29.43,346400.0,25.326,25.395,25.3088,25.3691,346400.0
2014-08-21 13:30:00,29.44,29.44,29.38,29.38,370800.0,25.3777,25.3777,25.326,25.326,370800.0
2014-08-21 14:00:00,29.38,29.39,29.31,29.33,678000.0,25.326,25.3346,25.2657,25.2829,678000.0
2014-08-21 14:30:00,29.33,29.45,29.31,29.44,699400.0,25.2829,25.3863,25.2657,25.3777,699400.0
2014-08-21 15:00:00,29.44,29.5,29.44,29.47,628400.0,25.3777,25.4294,25.3777,25.4036,628400.0
2014-08-21 15:30:00,29.47,29.51,29.43,29.45,1515800.0,25.4036,25.4381,25.3691,25.3863,1515800.0
2014-08-22 09:30:00,29.5,29.63,29.49,29.59,794400.0,25.4294,25.5415,25.4208,25.507,794400.0
2014-08-22 10:00:00,29.58,29.6,29.51,29.56,711800.0,25.4984,25.5156,25.4381,25.4812,711800.0
2014-08-22 10:30:00,29.56,29.61,29.5,29.57,685200.0,25.4812,25.5243,25.4294,25.4898,685200.0
2014-08-22 11:00:00,29.57,29.65,29.55,29.61,365000.0,25.4898,25.5587,25.4725,25.5243,365000.0
2014-08-22 11:30:00,29.62,29.68,29.61,29.67,353800.0,25.5329,25.5846,25.5243,25.576,353800.0
2014-08-22 12:00:00,29.67,29.72,29.64,29.69,294400.0,25.576,25.6191,25.5501,25.5932,294400.0
2014-08-22 12:30:00,29.7,29.7,29.65,29.67,273600.0,25.6018,25.6018,25.5587,25.576,273600.0
2014-08-22 13:00:00,29.67,29.68,29.63,29.66,282200.0,25.576,25.5846,25.5415,25.5674,282200.0
2014-08-22 13:30:00,29.66,29.68,29.63,29.68,322600.0,25.5674,25.5846,25.5415,25.5846,322600.0
2014-08-22 14:00:00,29.68,29.7,29.64,29.68,356400.0,25.5846,25.6018,25.5501,25.5846,356400.0
2014-08-22 14:30:00,29.68,29.71,29.65,29.71,382000.0,25.5846,25.6105,25.5587,25.6105,382000.0
2014-08-22 15:00:00,29.71,29.74,29.65,29.71,560800.0,25.6105,25.6363,25.5587,25.6105,560800.0
2014-08-22 15:30:00,29.72,29.72,29.64,29.68,991400.0,25.6191,25.6191,25.5501,25.5846,991400.0
2014-08-25 09:30:00,29.75,29.79,29.63,29.78,566200.0,25.6449,25.6794,25.5415,25.6708,566200.0
2014-08-25 10:00:00,29.78,29.82,29.75,29.76,278400.0,25.6708,25.7053,25.6449,25.6536,278400.0
2014-08-25 10:30:00,29.75,29.81,29.74,29.77,440400.0,25.6449,25.6967,25.6363,25.6622,440400.0
2014-08-25 11:00:00,29.77,29.8,29.72,29.75,413800.0,25.6622,25.688,25.6191,25.6449,413800.0
2014-08-25 11:30:00,29.75,29.79,29.73,29.76,282600.0,25.6449,25.6794,25.6277,25.6536,282600.0
2014-08-25 12:00:00,29.76,29.77,29.7,29.72,495800.0,25.6536,25.6622,25.6018,25.6191,495800.0
2014-08-25 12:30:00,29.72,29.75,29.65,29.68,242000.0,25.6191,25.6449,25.5587,25.5846,242000.0
2014-08-25 13:00:00,29.68,29.72,29.65,29.69,247200.0,25.5846,25.6191,25.5587,25.5932,247200.0
2014-08-25 13:30:00,29.69,29.7,29.63,29.65,199600.0,25.5932,25.6018,25.5415,25.5587,199600.0
2014-08-25 14:00:00,29.65,29.66,29.58,29.58,351800.0,25.5587,25.5674,25.4984,25.4984,351800.0
2014-08-25 14:30:00,29.58,29.6,29.55,29.59,376400.0,25.4984,25.5156,25.4725,25.507,376400.0
2014-08-25 15:00:00,29.59,29.62,29.57,29.6,423800.0,25.507,25.5329,25.4898,25.5156,423800.0
2014-08-25 15:30:00,29.6,29.63,29.48,29.49,1738200.0,25.5156,25.5415,25.4122,25.4208,1738200.0
2014-08-26 09:30:00,29.58,29.59,29.47,29.58,957800.0,25.4984,25.507,25.4036,25.4984,957800.0
2014-08-26 10:00:00,29.58,29.64,29.54,29.63,1860400.0,25.4984,25.5501,25.4639,25.5415,1860400.0
2014-08-26 10:30:00,29.63,29.78,29.61,29.76,867200.0,25.5415,25.6708,25.5243,25.6536,867200.0
2014-08-26 11:00:00,29.76,29.79,29.68,29.69,466200.0,25.6536,25.6794,25.5846,25.5932,466200.0
2014-08-26 11:30:00,29.69,29.72,29.61,29.71,575200.0,25.5932,25.6191,25.5243,25.6105,575200.0
2014-08-26 12:00:00,29.71,29.77,29.68,29.75,315000.0,25.6105,25.6622,25.5846,25.6449,315000.0
2014-08-26 12:30:00,29.74,29.79,29.72,29.77,507400.0,25.6363,25.6794,25.6191,25.6622,507400.0
2014-08-26 13:00:00,29.77,29.8,29.75,29.79,418400.0,25.6622,25.688,25.6449,25.6794,418400.0
2014-08-26 13:30:00,29.79,29.82,29.78,29.82,470000.0,25.6794,25.7053,25.6708,25.7053,470000.0
2014-08-26 14:00:00,29.82,29.84,29.81,29.82,450400.0,25.7053,25.7225,25.6967,25.7053,450400.0
2014-08-26 14:30:00,29.82,29.82,29.74,29.76,521400.0,25.7053,25.7053,25.6363,25.6536,521400.0
2014-08-26 15:00:00,29.76,29.78,29.71,29.73,712400.0,25.6536,25.6708,25.6105,25.6277,712400.0
2014-08-26 15:30:00,29.73,29.76,29.72,29.75,1432400.0,25.6277,25.6536,25.6191,25.6449,1432400.0
2014-08-27 09:30:00,29.75,29.85,29.69,29.73,708000.0,25.6449,25.7311,25.5932,25.6277,708000.0
2014-08-27 10:00:00,29.73,29.81,29.7,29.77,431000.0,25.6277,25.6967,25.6018,25.6622,431000.0
2014-08-27 10:30:00,29.77,29.83,29.77,29.83,441600.0,25.6622,25.7139,25.6622,25.7139,441600.0
2014-08-27 11:00:00,29.83,29.85,29.76,29.77,331800.0,25.7139,25.7311,25.6536,25.6622,331800.0
2014-08-27 11:30:00,29.77,29.82,29.73,29.75,533800.0,25.6622,25.7053,25.6277,25.6449,533800.0
2014-08-27 12:00:00,29.75,29.77,29.7,29.75,388400.0,25.6449,25.6622,25.6018,25.6449,388400.0
2014-08-27 12:30:00,29.75,29.77,29.74,29.75,323400.0,25.6449,25.6622,25.6363,25.6449,323400.0
2014-08-27 13:00:00,29.75,29.76,29.72,29.75,190800.0,25.6449,25.6536,25.6191,25.6449,190800.0
2014-08-27 13:30:00,29.75,29.75,29.66,29.69,359200.0,25.6449,25.6449,25.5674,25.5932,359200.0
2014-08-27 14:00:00,29.68,29.75,29.68,29.75,270200.0,25.5846,25.6449,25.5846,25.6449,270200.0
2014-08-27 14:30:00,29.75,29.78,29.74,29.74,324400.0,25.6449,25.6708,25.6363,25.6363,324400.0
2014-08-27 15:00:00,29.75,29.77,29.74,29.75,432000.0,25.6449,25.6622,25.6363,25.6449,432000.0
2014-08-27 15:30:00,29.75,29.79,29.74,29.78,1084600.0,25.6449,25.6794,25.6363,25.6708,1084600.0
2014-08-28 09:30:00,29.52,29.73,29.39,29.71,343800.0,25.4467,25.6277,25.3346,25.6105,343800.0
2014-08-28 10:00:00,29.72,29.85,29.67,29.85,372200.0,25.6191,25.7311,25.576,25.7311,372200.0
2014-08-28 10:30:00,29.84,29.89,29.82,29.86,495000.0,25.7225,25.7656,25.7053,25.7398,495000.0
2014-08-28 11:00:00,29.86,29.87,29.78,29.78,434200.0,25.7398,25.7484,25.6708,25.6708,434200.0
2014-08-28 11:30:00,29.79,29.89,29.78,29.88,681200.0,25.6794,25.7656,25.6708,25.757,681200.0
2014-08-28 12:00:00,29.88,29.9,29.86,29.88,274000.0,25.757,25.7742,25.7398,25.757,274000.0
2014-08-28 12:30:00,29.89,29.91,29.86,29.9,230400.0,25.7656,25.7829,25.7398,25.7742,230400.0
2014-08-28 13:00:00,29.9,29.97,29.88,29.96,303400.0,25.7742,25.8346,25.757,25.826,303400.0
2014-08-28 13:30:00,29.97,29.99,29.93,29.95,305000.0,25.8346,25.8518,25.8001,25.8173,305000.0
2014-08-28 14:00:00,29.95,30.0,29.93,29.99,415000.0,25.8173,25.8604,25.8001,25.8518,415000.0
2014-08-28 14:30:00,29.99,30.02,29.98,29.99,1330600.0,25.8518,25.8777,25.8432,25.8518,1330600.0
2014-08-28 15:00:00,29.99,29.99,29.93,29.93,334600.0,25.8518,25.8518,25.8001,25.8001,334600.0
2014-08-28 15:30:00,29.93,29.96,29.86,29.89,978800.0,25.8001,25.826,25.7398,25.7656,978800.0
2014-08-29 09:30:00,29.93,29.94,29.71,29.73,555000.0,25.8001,25.8087,25.6105,25.6277,555000.0
2014-08-29 10:00:00,29.73,29.82,29.72,29.75,289200.0,25.6277,25.7053,25.6191,25.6449,289200.0
2014-08-29 10:30:00,29.75,29.86,29.74,29.82,251800.0,25.6449,25.7398,25.6363,25.7053,251800.0
2014-08-29 11:00:00,29.82,29.91,29.81,29.82,261400.0,25.7053,25.7829,25.6967,25.7053,261400.0
2014-08-29 11:30:00,29.81,29.93,29.81,29.91,150200.0,25.6967,25.8001,25.6967,25.7829,150200.0
2014-08-29 12:00:00,29.92,29.93,29.88,29.91,301400.0,25.7915,25.8001,25.757,25.7829,301400.0
2014-08-29 12:30:00,29.91,29.93,29.83,29.86,192600.0,25.7829,25.8001,25.7139,25.7398,192600.0
2014-08-29 13:00:00,29.86,29.86,29.8,29.83,102800.0,25.7398,25.7398,25.688,25.7139,102800.0
2014-08-29 13:30:00,29.82,29.84,29.8,29.81,115000.0,25.7053,25.7225,25.688,25.6967,115000.0
2014-08-29 14:00:00,29.82,29.85,29.78,29.8,162200.0,25.7053,25.7311,25.6708,25.688,162200.0
2014-08-29 14:30:00,29.79,29.8,29.76,29.77,114600.0,25.6794,25.688,25.6536,25.6622,114600.0
2014-08-29 15:00:00,29.76,29.81,29.75,29.8,273800.0,25.6536,25.6967,25.6449,25.688,273800.0
2014-08-29 15:30:00,29.8,29.86,29.79,29.81,807000.0,25.688,25.7398,25.6794,25.6967,807000.0
2014-09-02 09:30:00,29.94,30.1,29.92,30.01,704600.0,25.8087,25.9466,25.7915,25.8691,704600.0
2014-09-02 10:00:00,30.01,30.12,29.97,30.09,573600.0,25.8691,25.9639,25.8346,25.938,573600.0
2014-09-02 10:30:00,30.09,30.09,29.99,30.05,405600.0,25.938,25.938,25.8518,25.9035,405600.0
2014-09-02 11:00:00,30.05,30.18,30.03,30.18,748000.0,25.9035,26.0156,25.8863,26.0156,748000.0
2014-09-02 11:30:00,30.18,30.27,30.17,30.2,773000.0,26.0156,26.0932,26.007,26.0329,773000.0
2014-09-02 12:00:00,30.21,30.24,30.16,30.2,265600.0,26.0415,26.0673,25.9984,26.0329,265600.0
2014-09-02 12:30:00,30.19,30.2,30.1,30.17,384600.0,26.0242,26.0329,25.9466,26.007,384600.0
2014-09-02 13:00:00,30.17,30.23,30.17,30.2,287800.0,26.007,26.0587,26.007,26.0329,287800.0
2014-09-02 13:30:00,30.2,30.22,30.16,30.22,530800.0,26.0329,26.0501,25.9984,26.0501,530800.0
2014-09-02 14:00:00,30.22,30.3,30.21,30.29,712000.0,26.0501,26.1191,26.0415,26.1104,712000.0
2014-09-02 14:30:00,30.29,30.33,30.25,30.31,523000.0,26.1104,26.1449,26.076,26.1277,523000.0
2014-09-02 15:00:00,30.31,30.33,30.2,30.24,663400.0,26.1277,26.1449,26.0329,26.0673,663400.0
2014-09-02 15:30:00,30.24,30.27,30.22,30.22,1113400.0,26.0673,26.0932,26.0501,26.0501,1113400.0
2014-09-03 09:30:00,30.32,30.33,30.08,30.23,427800.0,26.1363,26.1449,25.9294,26.0587,427800.0
2014-09-03 10:00:00,30.23,30.29,30.22,30.25,426800.0,26.0587,26.1104,26.0501,26.076,426800.0
2014-09-03 10:30:00,30.26,30.37,30.25,30.33,319800.0,26.0846,26.1794,26.076,26.1449,319800.0
2014-09-03 11:00:00,30.33,30.34,30.27,30.27,352800.0,26.1449,26.1535,26.0932,26.0932,352800.0
2014-09-03 11:30:00,30.27,30.33,30.26,30.32,287600.0,26.0932,26.1449,26.0846,26.1363,287600.0
2014-09-03 12:00:00,30.32,30.38,30.32,30.32,217000.0,26.1363,26.188,26.1363,26.1363,217000.0
2014-09-03 12:30:00,30.32,30.38,30.32,30.37,264600.0,26.1363,26.188,26.1363,26.1794,264600.0
2014-09-03 13:00:00,30.36,30.37,30.3,30.32,202200.0,26.1708,26.1794,26.1191,26.1363,202200.0
2014-09-03 13:30:00,30.32,30.33,30.26,30.28,259000.0,26.1363,26.1449,26.0846,26.1018,259000.0
2014-09-03 14:00:00,30.28,30.3,30.24,30.25,248000.0,26.1018,26.1191,26.0673,26.076,248000.0
2014-09-03 14:30:00,30.25,30.27,30.17,30.17,340400.0,26.076,26.0932,26.007,26.007,340400.0
2014-09-03 15:00:00,30.17,30.19,30.15,30.18,501600.0,26.007,26.0242,25.9898,26.0156,501600.0
2014-09-03 15:30:00,30.18,30.21,30.16,30.18,731000.0,26.0156,26.0415,25.9984,26.0156,731000.0
2014-09-04 09:30:00,30.2,30.35,30.18,30.35,431600.0,26.0329,26.1622,26.0156,26.1622,431600.0
2014-09-04 10:00:00,30.35,30.43,30.35,30.39,324800.0,26.1622,26.2311,26.1622,26.1966,324800.0
2014-09-04 10:30:00,30.39,30.42,30.38,30.42,561600.0,26.1966,26.2225,26.188,26.2225,561600.0
2014-09-04 11:00:00,30.42,30.49,30.39,30.45,500800.0,26.2225,26.2828,26.1966,26.2484,500800.0
2014-09-04 11:30:00,30.45,30.5,30.41,30.5,466600.0,26.2484,26.2915,26.2139,26.2915,466600.0
2014-09-04 12:00:00,30.5,30.55,30.49,30.53,500600.0,26.2915,26.3346,26.2828,26.3173,500600.0
2014-09-04 12:30:00,30.53,30.56,30.51,30.54,254000.0,26.3173,26.3432,26.3001,26.3259,254000.0
2014-09-04 13:00:00,30.54,30.61,30.54,30.57,412200.0,26.3259,26.3863,26.3259,26.3518,412200.0
2014-09-04 13:30:00,30.58,30.61,30.56,30.6,367000.0,26.3604,26.3863,26.3432,26.3777,367000.0
2014-09-04 14:00:00,30.6,30.63,30.56,30.57,360000.0,26.3777,26.4035,26.3432,26.3518,360000.0
2014-09-04 14:30:00,30.57,30.58,30.47,30.49,530600.0,26.3518,26.3604,26.2656,26.2828,530600.0
2014-09-04 15:00:00,30.48,30.5,30.42,30.48,353800.0,26.2742,26.2915,26.2225,26.2742,353800.0
2014-09-04 15:30:00,30.48,30.48,30.43,30.45,840400.0,26.2742,26.2742,26.2311,26.2484,840400.0
2014-09-05 09:30:00,30.34,30.35,30.0,30.29,694600.0,26.1535,26.1622,25.8604,26.1104,694600.0
2014-09-05 10:00:00,30.3,30.41,30.27,30.39,534400.0,26.1191,26.2139,26.0932,26.1966,534400.0
2014-09-05 10:30:00,30.4,30.4,30.25,30.36,311600.0,26.2053,26.2053,26.076,26.1708,311600.0
2014-09-05 11:00:00,30.36,30.45,30.33,30.43,393200.0,26.1708,26.2484,26.1449,26.2311,393200.0
2014-09-05 11:30:00,30.43,30.46,30.39,30.45,354200.0,26.2311,26.257,26.1966,26.2484,354200.0
2014-09-05 12:00:00,30.44,30.49,30.43,30.46,277800.0,26.2397,26.2828,26.2311,26.257,277800.0
2014-09-05 12:30:00,30.46,30.49,30.44,30.46,322400.0,26.257,26.2828,26.2397,26.257,322400.0
2014-09-05 13:00:00,30.46,30.47,30.39,30.41,412400.0,26.257,26.2656,26.1966,26.2139,412400.0
2014-09-05 13:30:00,30.4,30.49,30.38,30.48,271400.0,26.2053,26.2828,26.188,26.2742,271400.0
2014-09-05 14:00:00,30.49,30.55,30.48,30.52,303000.0,26.2828,26.3346,26.2742,26.3087,303000.0
2014-09-05 14:30:00,30.52,30.52,30.46,30.5,282600.0,26.3087,26.3087,26.257,26.2915,282600.0
2014-09-05 15:00:00,30.51,30.54,30.47,30.5,424600.0,26.3001,26.3259,26.2656,26.2915,424600.0
2014-09-05 15:30:00,30.5,30.59,30.5,30.58,886000.0,26.2915,26.369,26.2915,26.3604,886000.0
2014-09-08 09:30:00,30.37,30.5,30.28,30.29,579400.0,26.1794,26.2915,26.1018,26.1104,579400.0
2014-09-08 10:00:00,30.29,30.36,30.21,30.24,540800.0,26.1104,26.1708,26.0415,26.0673,540800.0
2014-09-08 10:30:00,30.24,30.26,30.18,30.25,341200.0,26.0673,26.0846,26.0156,26.076,341200.0
2014-09-08 11:00:00,30.25,30.28,30.23,30.25,217000.0,26.076,26.1018,26.0587,26.076,217000.0
2014-09-08 11:30:00,30.25,30.29,30.24,30.25,214400.0,26.076,26.1104,26.0673,26.076,214400.0
2014-09-08 12:00:00,30.25,30.3,30.24,30.3,197800.0,26.076,26.1191,26.0673,26.1191,197800.0
2014-09-08 12:30:00,30.3,30.32,30.27,30.28,113600.0,26.1191,26.1363,26.0932,26.1018,113600.0
2014-09-08 13:00:00,30.28,30.3,30.18,30.19,146600.0,26.1018,26.1191,26.0156,26.0242,146600.0
2014-09-08 13:30:00,30.18,30.21,30.16,30.16,160600.0,26.0156,26.0415,25.9984,25.9984,160600.0
2014-09-08 14:00:00,30.16,30.23,30.16,30.22,252000.0,25.9984,26.0587,25.9984,26.0501,252000.0
2014-09-08 14:30:00,30.22,30.25,30.2,30.23,253000.0,26.0501,26.076,26.0329,26.0587,253000.0
2014-09-08 15:00:00,30.22,30.28,30.22,30.28,330800.0,26.0501,26.1018,26.0501,26.1018,330800.0
2014-09-08 15:30:00,30.28,30.34,30.25,30.27,1300000.0,26.1018,26.1535,26.076,26.0932,1300000.0
2014-09-09 09:30:00,30.11,30.13,29.88,29.92,804400.0,25.9553,25.9725,25.757,25.7915,804400.0
2014-09-09 10:00:00,29.92,30.06,29.89,30.05,437400.0,25.7915,25.9122,25.7656,25.9035,437400.0
2014-09-09 10:30:00,30.06,30.08,29.98,29.98,630400.0,25.9122,25.9294,25.8432,25.8432,630400.0
2014-09-09 11:00:00,29.98,30.0,29.86,29.89,473800.0,25.8432,25.8604,25.7398,25.7656,473800.0
2014-09-09 11:30:00,29.9,29.91,29.81,29.89,447200.0,25.7742,25.7829,25.6967,25.7656,447200.0
2014-09-09 12:00:00,29.89,29.93,29.86,29.91,281600.0,25.7656,25.8001,25.7398,25.7829,281600.0
2014-09-09 12:30:00,29.91,29.98,29.91,29.97,266600.0,25.7829,25.8432,25.7829,25.8346,266600.0
2014-09-09 13:00:00,29.97,29.97,29.9,29.95,278800.0,25.8346,25.8346,25.7742,25.8173,278800.0
2014-09-09 13:30:00,29.96,30.04,29.95,30.0,249200.0,25.826,25.8949,25.8173,25.8604,249200.0
2014-09-09 14:00:00,30.0,30.01,29.82,29.84,371200.0,25.8604,25.8691,25.7053,25.7225,371200.0
2014-09-09 14:30:00,29.83,29.87,29.8,29.85,568000.0,25.7139,25.7484,25.688,25.7311,568000.0
2014-09-09 15:00:00,29.85,29.85,29.75,29.8,818000.0,25.7311,25.7311,25.6449,25.688,818000.0
2014-09-09 15:30:00,29.81,29.88,29.79,29.85,1817000.0,25.6967,25.757,25.6794,25.7311,1817000.0
2014-09-10 09:30:00,29.92,30.03,29.77,29.78,435200.0,25.7915,25.8863,25.6622,25.6708,435200.0
2014-09-10 10:00:00,29.77,29.93,29.73,29.91,298400.0,25.6622,25.8001,25.6277,25.7829,298400.0
2014-09-10 10:30:00,29.91,29.94,29.84,29.9,428800.0,25.7829,25.8087,25.7225,25.7742,428800.0
2014-09-10 11:00:00,29.9,30.0,29.9,29.97,434000.0,25.7742,25.8604,25.7742,25.8346,434000.0
2014-09-10 11:30:00,29.97,30.0,29.9,29.91,187600.0,25.8346,25.8604,25.7742,25.7829,187600.0
2014-09-10 12:00:00,29.91,29.99,29.88,29.94,149000.0,25.7829,25.8518,25.757,25.8087,149000.0
2014-09-10 12:30:00,29.95,29.96,29.9,29.92,180200.0,25.8173,25.826,25.7742,25.7915,180200.0
2014-09-10 13:00:00,29.92,29.97,29.91,29.93,256600.0,25.7915,25.8346,25.7829,25.8001,256600.0
2014-09-10 13:30:00,29.93,29.95,29.89,29.89,258200.0,25.8001,25.8173,25.7656,25.7656,258200.0
2014-09-10 14:00:00,29.89,29.91,29.86,29.86,233600.0,25.7656,25.7829,25.7398,25.7398,233600.0
2014-09-10 14:30:00,29.86,29.86,29.78,29.79,291800.0,25.7398,25.7398,25.6708,25.6794,291800.0
2014-09-10 15:00:00,29.79,29.86,29.78,29.78,523000.0,25.6794,25.7398,25.6708,25.6708,523000.0
2014-09-10 15:30:00,29.78,29.88,29.74,29.85,1301400.0,25.6708,25.757,25.6363,25.7311,1301400.0
2014-09-11 09:30:00,29.83,30.11,29.79,30.09,450200.0,25.7139,25.9553,25.6794,25.938,450200.0
2014-09-11 10:00:00,30.09,30.09,29.97,30.03,244600.0,25.938,25.938,25.8346,25.8863,244600.0
2014-09-11 10:30:00,30.03,30.08,29.96,30.08,323800.0,25.8863,25.9294,25.826,25.9294,323800.0
2014-09-11 11:00:00,30.08,30.17,30.07,30.13,332200.0,25.9294,26.007,25.9208,25.9725,332200.0
2014-09-11 11:30:00,30.13,30.13,30.07,30.09,308000.0,25.9725,25.9725,25.9208,25.938,308000.0
2014-09-11 12:00:00,30.1,30.11,30.06,30.09,284800.0,25.9466,25.9553,25.9122,25.938,284800.0
2014-09-11 12:30:00,30.09,30.11,30.07,30.1,281400.0,25.938,25.9553,25.9208,25.9466,281400.0
2014-09-11 13:00:00,30.1,30.12,30.04,30.08,343400.0,25.9466,25.9639,25.8949,25.9294,343400.0
2014-09-11 13:30:00,30.07,30.09,30.04,30.06,296000.0,25.9208,25.938,25.8949,25.9122,296000.0
2014-09-11 14:00:00,30.06,30.1,30.05,30.09,258200.0,25.9122,25.9466,25.9035,25.938,258200.0
2014-09-11 14:30:00,30.09,30.11,30.06,30.08,416600.0,25.938,25.9553,25.9122,25.9294,416600.0
2014-09-11 15:00:00,30.08,30.09,30.06,30.08,403600.0,25.9294,25.938,25.9122,25.9294,403600.0
2014-09-11 15:30:00,30.08,30.11,30.06,30.1,885800.0,25.9294,25.9553,25.9122,25.9466,885800.0
2014-09-12 09:30:00,30.18,30.18,29.93,29.93,536000.0,26.0156,26.0156,25.8001,25.8001,536000.0
2014-09-12 10:00:00,29.92,30.0,29.83,29.93,216000.0,25.7915,25.8604,25.7139,25.8001,216000.0
2014-09-12 10:30:00,29.93,29.98,29.89,29.95,128800.0,25.8001,25.8432,25.7656,25.8173,128800.0
2014-09-12 11:00:00,29.95,29.97,29.84,29.88,234000.0,25.8173,25.8346,25.7225,25.757,234000.0
2014-09-12 11:30:00,29.88,29.9,29.83,29.84,166400.0,25.757,25.7742,25.7139,25.7225,166400.0
2014-09-12 12:00:00,29.84,29.9,29.82,29.84,163800.0,25.7225,25.7742,25.7053,25.7225,163800.0
2014-09-12 12:30:00,29.83,29.84,29.77,29.82,173800.0,25.7139,25.7225,25.6622,25.7053,173800.0
2014-09-12 13:00:00,29.82,29.86,29.79,29.82,165400.0,25.7053,25.7398,25.6794,25.7053,165400.0
2014-09-12 13:30:00,29.82,29.85,29.76,29.84,198800.0,25.7053,25.7311,25.6536,25.7225,198800.0
2014-09-12 14:00:00,29.85,29.88,29.83,29.86,393400.0,25.7311,25.757,25.7139,25.7398,393400.0
2014-09-12 14:30:00,29.86,29.88,29.8,29.86,453200.0,25.7398,25.757,25.688,25.7398,453200.0
2014-09-12 15:00:00,29.86,29.94,29.85,29.93,329800.0,25.7398,25.8087,25.7311,25.8001,329800.0
2014-09-12 15:30:00,29.93,29.97,29.89,29.96,596400.0,25.8001,25.8346,25.7656,25.826,596400.0
2014-09-15 09:30:00,29.89,29.98,29.82,29.84,365200.0,25.7656,25.8432,25.7053,25.7225,365200.0
2014-09-15 10:00:00,29.84,29.98,29.79,29.94,291000.0,25.7225,25.8432,25.6794,25.8087,291000.0
2014-09-15 10:30:00,29.94,29.96,29.91,29.94,190200.0,25.8087,25.826,25.7829,25.8087,190200.0
2014-09-15 11:00:00,29.94,29.94,29.86,29.86,156400.0,25.8087,25.8087,25.7398,25.7398,156400.0
2014-09-15 11:30:00,29.86,29.91,29.84,29.88,139200.0,25.7398,25.7829,25.7225,25.757,139200.0
2014-09-15 12:00:00,29.86,29.88,29.83,29.86,236400.0,25.7398,25.757,25.7139,25.7398,236400.0
2014-09-15 12:30:00,29.86,29.88,29.86,29.88,94000.0,25.7398,25.757,25.7398,25.757,94000.0
2014-09-15 13:00:00,29.87,29.9,29.86,29.88,159800.0,25.7484,25.7742,25.7398,25.757,159800.0
2014-09-15 13:30:00,29.89,29.9,29.83,29.84,116400.0,25.7656,25.7742,25.7139,25.7225,116400.0
2014-09-15 14:00:00,29.83,29.89,29.81,29.88,241200.0,25.7139,25.7656,25.6967,25.757,241200.0
2014-09-15 14:30:00,29.88,29.9,29.86,29.86,399600.0,25.757,25.7742,25.7398,25.7398,399600.0
2014-09-15 15:00:00,29.88,29.91,29.87,29.9,263600.0,25.757,25.7829,25.7484,25.7742,263600.0
2014-09-15 15:30:00,29.9,29.92,29.84,29.85,639000.0,25.7742,25.7915,25.7225,25.7311,639000.0
2014-09-16 09:30:00,29.86,30.04,29.75,30.03,405200.0,25.7398,25.8949,25.6449,25.8863,405200.0
2014-09-16 10:00:00,30.03,30.07,29.92,29.98,317000.0,25.8863,25.9208,25.7915,25.8432,317000.0
2014-09-16 10:30:00,29.98,30.03,29.97,29.97,273200.0,25.8432,25.8863,25.8346,25.8346,273200.0
2014-09-16 11:00:00,29.97,30.1,29.97,30.08,410600.0,25.8346,25.9466,25.8346,25.9294,410600.0
2014-09-16 11:30:00,30.09,30.18,30.08,30.14,304200.0,25.938,26.0156,25.9294,25.9811,304200.0
2014-09-16 12:00:00,30.14,30.18,30.11,30.16,217000.0,25.9811,26.0156,25.9553,25.9984,217000.0
2014-09-16 12:30:00,30.16,30.24,30.14,30.21,446000.0,25.9984,26.0673,25.9811,26.0415,446000.0
2014-09-16 13:00:00,30.21,30.32,30.21,30.3,300200.0,26.0415,26.1363,26.0415,26.1191,300200.0
2014-09-16 13:30:00,30.3,30.33,30.25,30.25,239200.0,26.1191,26.1449,26.076,26.076,239200.0
2014-09-16 14:00:00,30.26,30.27,30.22,30.23,196600.0,26.0846,26.0932,26.0501,26.0587,196600.0
2014-09-16 14:30:00,30.23,30.24,30.14,30.14,269800.0,26.0587,26.0673,25.9811,25.9811,269800.0
2014-09-16 15:00:00,30.14,30.17,30.08,30.08,432800.0,25.9811,26.007,25.9294,25.9294,432800.0
2014-09-16 15:30:00,30.09,30.16,30.08,30.12,1291400.0,25.938,25.9984,25.9294,25.9639,1291400.0
2014-09-17 09:30:00,30.13,30.15,29.94,30.03,247600.0,25.9725,25.9898,25.8087,25.8863,247600.0
2014-09-17 10:00:00,30.04,30.08,30.03,30.07,121000.0,25.8949,25.9294,25.8863,25.9208,121000.0
2014-09-17 10:30:00,30.07,30.07,30.0,30.04,165000.0,25.9208,25.9208,25.8604,25.8949,165000.0
2014-09-17 11:00:00,30.03,30.06,30.01,30.04,113800.0,25.8863,25.9122,25.8691,25.8949,113800.0
2014-09-17 11:30:00,30.04,30.04,29.99,30.04,168800.0,25.8949,25.8949,25.8518,25.8949,168800.0
2014-09-17 12:00:00,30.04,30.07,29.99,29.99,155000.0,25.8949,25.9208,25.8518,25.8518,155000.0
2014-09-17 12:30:00,29.99,29.99,29.95,29.97,165800.0,25.8518,25.8518,25.8173,25.8346,165800.0
2014-09-17 13:00:00,29.97,29.97,29.86,29.89,144800.0,25.8346,25.8346,25.7398,25.7656,144800.0
2014-09-17 13:30:00,29.89,29.98,29.86,29.96,114400.0,25.7656,25.8432,25.7398,25.826,114400.0
2014-09-17 14:00:00,29.96,30.05,29.8,30.04,660400.0,25.826,25.9035,25.688,25.8949,660400.0
2014-09-17 14:30:00,30.04,30.06,29.95,30.05,311800.0,25.8949,25.9122,25.8173,25.9035,311800.0
2014-09-17 15:00:00,30.06,30.11,29.95,30.0,569200.0,25.9122,25.9553,25.8173,25.8604,569200.0
2014-09-17 15:30:00,30.0,30.02,29.93,29.97,634200.0,25.8604,25.8777,25.8001,25.8346,634200.0
2014-09-18 09:30:00,30.07,30.26,30.04,30.14,447200.0,25.9208,26.0846,25.8949,25.9811,447200.0
2014-09-18 10:00:00,30.13,30.24,30.09,30.11,199000.0,25.9725,26.0673,25.938,25.9553,199000.0
2014-09-18 10:30:00,30.11,30.25,30.11,30.18,177600.0,25.9553,26.076,25.9553,26.0156,177600.0
2014-09-18 11:00:00,30.19,30.23,30.17,30.21,174000.0,26.0242,26.0587,26.007,26.0415,174000.0
2014-09-18 11:30:00,30.21,30.23,30.14,30.14,152400.0,26.0415,26.0587,25.9811,25.9811,152400.0
2014-09-18 12:00:00,30.15,30.17,30.12,30.14,93600.0,25.9898,26.007,25.9639,25.9811,93600.0
2014-09-18 12:30:00,30.14,30.15,30.12,30.13,102200.0,25.9811,25.9898,25.9639,25.9725,102200.0
2014-09-18 13:00:00,30.13,30.13,30.03,30.04,213200.0,25.9725,25.9725,25.8863,25.8949,213200.0
2014-09-18 13:30:00,30.04,30.1,30.03,30.09,162000.0,25.8949,25.9466,25.8863,25.938,162000.0
2014-09-18 14:00:00,30.09,30.11,30.08,30.08,176800.0,25.938,25.9553,25.9294,25.9294,176800.0
2014-09-18 14:30:00,30.09,30.11,30.08,30.11,258600.0,25.938,25.9553,25.9294,25.9553,258600.0
2014-09-18 15:00:00,30.1,30.11,30.09,30.1,328200.0,25.9466,25.9553,25.938,25.9466,328200.0
2014-09-18 15:30:00,30.1,30.13,30.09,30.11,737400.0,25.9466,25.9725,25.938,25.9553,737400.0
2014-09-19 09:30:00,30.25,30.28,29.97,30.03,1648200.0,26.076,26.1018,25.8346,25.8863,1648200.0
2014-09-19 10:00:00,30.03,30.09,29.91,29.93,442800.0,25.8863,25.938,25.7829,25.8001,442800.0
2014-09-19 10:30:00,29.93,30.02,29.88,30.0,391600.0,25.8001,25.8777,25.757,25.8604,391600.0
2014-09-19 11:00:00,30.0,30.09,29.97,30.03,270600.0,25.8604,25.938,25.8346,25.8863,270600.0
2014-09-19 11:30:00,30.03,30.03,29.95,29.98,213400.0,25.8863,25.8863,25.8173,25.8432,213400.0
2014-09-19 12:00:00,29.99,30.0,29.89,29.92,217400.0,25.8518,25.8604,25.7656,25.7915,217400.0
2014-09-19 12:30:00,29.91,29.93,29.85,29.87,232600.0,25.7829,25.8001,25.7311,25.7484,232600.0
2014-09-19 13:00:00,29.88,29.88,29.82,29.84,121600.0,25.757,25.757,25.7053,25.7225,121600.0
2014-09-19 13:30:00,29.84,29.94,29.84,29.91,174000.0,25.7225,25.8087,25.7225,25.7829,174000.0
2014-09-19 14:00:00,29.91,29.96,29.9,29.93,257000.0,25.7829,25.826,25.7742,25.8001,257000.0
2014-09-19 14:30:00,29.93,29.94,29.9,29.93,308600.0,25.8001,25.8087,25.7742,25.8001,308600.0
2014-09-19 15:00:00,29.93,29.93,29.85,29.86,458400.0,25.8001,25.8001,25.7311,25.7398,458400.0
2014-09-19 15:30:00,29.86,29.89,29.83,29.84,1249600.0,25.7398,25.7656,25.7139,25.7225,1249600.0
2014-09-22 09:30:00,29.83,29.88,29.65,29.74,369600.0,25.7139,25.757,25.5587,25.6363,369600.0
2014-09-22 10:00:00,29.74,29.85,29.68,29.69,228400.0,25.6363,25.7311,25.5846,25.5932,228400.0
2014-09-22 10:30:00,29.68,29.68,29.53,29.56,322600.0,25.5846,25.5846,25.4553,25.4812,322600.0
2014-09-22 11:00:00,29.56,29.59,29.52,29.59,347800.0,25.4812,25.507,25.4467,25.507,347800.0
2014-09-22 11:30:00,29.59,29.61,29.54,29.59,410000.0,25.507,25.5243,25.4639,25.507,410000.0
2014-09-22 12:00:00,29.59,29.59,29.54,29.57,151800.0,25.507,25.507,25.4639,25.4898,151800.0
2014-09-22 12:30:00,29.57,29.57,29.5,29.52,159000.0,25.4898,25.4898,25.4294,25.4467,159000.0
2014-09-22 13:00:00,29.52,29.55,29.47,29.54,262200.0,25.4467,25.4725,25.4036,25.4639,262200.0
2014-09-22 13:30:00,29.54,29.58,29.53,29.54,160200.0,25.4639,25.4984,25.4553,25.4639,160200.0
2014-09-22 14:00:00,29.54,29.58,29.5,29.5,242800.0,25.4639,25.4984,25.4294,25.4294,242800.0
2014-09-22 14:30:00,29.5,29.64,29.5,29.61,598800.0,25.4294,25.5501,25.4294,25.5243,598800.0
2014-09-22 15:00:00,29.61,29.64,29.59,29.61,394800.0,25.5243,25.5501,25.507,25.5243,394800.0
2014-09-22 15:30:00,29.61,29.63,29.59,29.6,829000.0,25.5243,25.5415,25.507,25.5156,829000.0
2014-09-23 09:30:00,29.52,29.59,29.29,29.56,979200.0,25.4467,25.507,25.2484,25.4812,979200.0
2014-09-23 10:00:00,29.56,29.6,29.51,29.53,737000.0,25.4812,25.5156,25.4381,25.4553,737000.0
2014-09-23 10:30:00,29.53,29.59,29.52,29.52,508000.0,25.4553,25.507,25.4467,25.4467,508000.0
2014-09-23 11:00:00,29.52,29.55,29.43,29.49,478600.0,25.4467,25.4725,25.3691,25.4208,478600.0
2014-09-23 11:30:00,29.49,29.54,29.48,29.49,429600.0,25.4208,25.4639,25.4122,25.4208,429600.0
2014-09-23 12:00:00,29.49,29.53,29.48,29.5,308000.0,25.4208,25.4553,25.4122,25.4294,308000.0
2014-09-23 12:30:00,29.5,29.5,29.43,29.43,219000.0,25.4294,25.4294,25.3691,25.3691,219000.0
2014-09-23 13:00:00,29.43,29.5,29.4,29.5,297600.0,25.3691,25.4294,25.3432,25.4294,297600.0
2014-09-23 13:30:00,29.5,29.53,29.4,29.41,337400.0,25.4294,25.4553,25.3432,25.3519,337400.0
2014-09-23 14:00:00,29.41,29.45,29.38,29.4,220400.0,25.3519,25.3863,25.326,25.3432,220400.0
2014-09-23 14:30:00,29.4,29.43,29.34,29.42,985400.0,25.3432,25.3691,25.2915,25.3605,985400.0
2014-09-23 15:00:00,29.42,29.46,29.38,29.43,444800.0,25.3605,25.395,25.326,25.3691,444800.0
2014-09-23 15:30:00,29.43,29.48,29.38,29.38,907200.0,25.3691,25.4122,25.326,25.326,907200.0
2014-09-24 09:30:00,29.45,29.62,29.39,29.6,609000.0,25.3863,25.5329,25.3346,25.5156,609000.0
2014-09-24 10:00:00,29.6,29.68,29.59,29.61,511000.0,25.5156,25.5846,25.507,25.5243,511000.0
2014-09-24 10:30:00,29.61,29.63,29.57,29.6,621200.0,25.5243,25.5415,25.4898,25.5156,621200.0
2014-09-24 11:00:00,29.6,29.8,29.6,29.79,351800.0,25.5156,25.688,25.5156,25.6794,351800.0
2014-09-24 11:30:00,29.79,29.86,29.76,29.85,734600.0,25.6794,25.7398,25.6536,25.7311,734600.0
2014-09-24 12:00:00,29.85,29.91,29.84,29.84,358600.0,25.7311,25.7829,25.7225,25.7225,358600.0
2014-09-24 12:30:00,29.84,29.92,29.84,29.92,306600.0,25.7225,25.7915,25.7225,25.7915,306600.0
2014-09-24 13:00:00,29.92,29.96,29.91,29.96,610800.0,25.7915,25.826,25.7829,25.826,610800.0
2014-09-24 13:30:00,29.96,30.02,29.96,30.02,683600.0,25.826,25.8777,25.826,25.8777,683600.0
2014-09-24 14:00:00,30.02,30.15,30.0,30.15,724400.0,25.8777,25.9898,25.8604,25.9898,724400.0
2014-09-24 14:30:00,30.15,30.15,30.09,30.11,449400.0,25.9898,25.9898,25.938,25.9553,449400.0
2014-09-24 15:00:00,30.11,30.19,30.11,30.16,601800.0,25.9553,26.0242,25.9553,25.9984,601800.0
2014-09-24 15:30:00,30.15,30.25,30.15,30.19,2105400.0,25.9898,26.076,25.9898,26.0242,2105400.0
2014-09-25 09:30:00,30.0,30.18,29.88,30.06,929400.0,25.8604,26.0156,25.757,25.9122,929400.0
2014-09-25 10:00:00,30.06,30.07,29.89,29.92,969400.0,25.9122,25.9208,25.7656,25.7915,969400.0
2014-09-25 10:30:00,29.92,29.93,29.8,29.88,1356600.0,25.7915,25.8001,25.688,25.757,1356600.0
2014-09-25 11:00:00,29.88,29.88,29.7,29.79,602800.0,25.757,25.757,25.6018,25.6794,602800.0
2014-09-25 11:30:00,29.78,29.81,29.65,29.66,330600.0,25.6708,25.6967,25.5587,25.5674,330600.0
2014-09-25 12:00:00,29.66,29.73,29.65,29.68,310600.0,25.5674,25.6277,25.5587,25.5846,310600.0
2014-09-25 12:30:00,29.68,29.77,29.67,29.76,350800.0,25.5846,25.6622,25.576,25.6536,350800.0
2014-09-25 13:00:00,29.76,29.78,29.7,29.71,200400.0,25.6536,25.6708,25.6018,25.6105,200400.0
2014-09-25 13:30:00,29.71,29.71,29.58,29.63,276200.0,25.6105,25.6105,25.4984,25.5415,276200.0
2014-09-25 14:00:00,29.63,29.68,29.6,29.65,546400.0,25.5415,25.5846,25.5156,25.5587,546400.0
2014-09-25 14:30:00,29.65,29.72,29.64,29.7,662600.0,25.5587,25.6191,25.5501,25.6018,662600.0
2014-09-25 15:00:00,29.7,29.73,29.65,29.69,509400.0,25.6018,25.6277,25.5587,25.5932,509400.0
2014-09-25 15:30:00,29.68,29.76,29.65,29.66,1617600.0,25.5846,25.6536,25.5587,25.5674,1617600.0
2014-09-26 09:30:00,29.73,29.95,29.67,29.92,522600.0,25.6277,25.8173,25.576,25.7915,522600.0
2014-09-26 10:00:00,29.93,30.09,29.93,30.05,628400.0,25.8001,25.938,25.8001,25.9035,628400.0
2014-09-26 10:30:00,30.04,30.1,30.0,30.09,496800.0,25.8949,25.9466,25.8604,25.938,496800.0
2014-09-26 11:00:00,30.09,30.11,30.0,30.03,1041600.0,25.938,25.9553,25.8604,25.8863,1041600.0
2014-09-26 11:30:00,30.04,30.04,29.95,29.98,546000.0,25.8949,25.8949,25.8173,25.8432,546000.0
2014-09-26 12:00:00,29.98,29.98,29.9,29.93,362200.0,25.8432,25.8432,25.7742,25.8001,362200.0
2014-09-26 12:30:00,29.92,29.94,29.85,29.86,259200.0,25.7915,25.8087,25.7311,25.7398,259200.0
2014-09-26 13:00:00,29.86,29.93,29.86,29.88,276600.0,25.7398,25.8001,25.7398,25.757,276600.0
2014-09-26 13:30:00,29.88,29.89,29.84,29.89,253200.0,25.757,25.7656,25.7225,25.7656,253200.0
2014-09-26 14:00:00,29.89,30.06,29.88,30.06,449600.0,25.7656,25.9122,25.757,25.9122,449600.0
2014-09-26 14:30:00,30.06,30.13,30.05,30.07,470400.0,25.9122,25.9725,25.9035,25.9208,470400.0
2014-09-26 15:00:00,30.06,30.07,29.99,30.0,742800.0,25.9122,25.9208,25.8518,25.8604,742800.0
2014-09-26 15:30:00,30.01,30.03,29.96,29.96,1017000.0,25.8691,25.8863,25.826,25.826,1017000.0
2014-09-29 09:30:00,29.67,29.92,29.57,29.91,616200.0,25.576,25.7915,25.4898,25.7829,616200.0
2014-09-29 10:00:00,29.9,29.98,29.84,29.94,364400.0,25.7742,25.8432,25.7225,25.8087,364400.0
2014-09-29 10:30:00,29.94,30.04,29.92,29.96,525000.0,25.8087,25.8949,25.7915,25.826,525000.0
2014-09-29 11:00:00,29.95,30.07,29.94,30.05,417000.0,25.8173,25.9208,25.8087,25.9035,417000.0
2014-09-29 11:30:00,30.05,30.05,29.92,29.93,526000.0,25.9035,25.9035,25.7915,25.8001,526000.0
2014-09-29 12:00:00,29.93,29.93,29.82,29.84,347400.0,25.8001,25.8001,25.7053,25.7225,347400.0
2014-09-29 12:30:00,29.84,29.86,29.82,29.82,258200.0,25.7225,25.7398,25.7053,25.7053,258200.0
2014-09-29 13:00:00,29.82,29.82,29.77,29.82,141200.0,25.7053,25.7053,25.6622,25.7053,141200.0
2014-09-29 13:30:00,29.82,29.86,29.8,29.8,289600.0,25.7053,25.7398,25.688,25.688,289600.0
2014-09-29 14:00:00,29.8,29.84,29.77,29.79,268600.0,25.688,25.7225,25.6622,25.6794,268600.0
2014-09-29 14:30:00,29.79,29.89,29.79,29.89,347800.0,25.6794,25.7656,25.6794,25.7656,347800.0
2014-09-29 15:00:00,29.89,29.99,29.89,29.96,556600.0,25.7656,25.8518,25.7656,25.826,556600.0
2014-09-29 15:30:00,29.96,29.98,29.9,29.9,742200.0,25.826,25.8432,25.7742,25.7742,742200.0
2014-09-30 09:30:00,29.8,29.84,29.63,29.8,667800.0,25.688,25.7225,25.5415,25.688,667800.0
2014-09-30 10:00:00,29.79,29.79,29.63,29.72,480000.0,25.6794,25.6794,25.5415,25.6191,480000.0
2014-09-30 10:30:00,29.72,29.82,29.7,29.79,310400.0,25.6191,25.7053,25.6018,25.6794,310400.0
2014-09-30 11:00:00,29.79,29.84,29.75,29.83,263800.0,25.6794,25.7225,25.6449,25.7139,263800.0
2014-09-30 11:30:00,29.83,29.83,29.75,29.76,293400.0,25.7139,25.7139,25.6449,25.6536,293400.0
2014-09-30 12:00:00,29.76,29.82,29.75,29.77,282000.0,25.6536,25.7053,25.6449,25.6622,282000.0
2014-09-30 12:30:00,29.77,29.77,29.67,29.68,270600.0,25.6622,25.6622,25.576,25.5846,270600.0
2014-09-30 13:00:00,29.68,29.72,29.64,29.64,308000.0,25.5846,25.6191,25.5501,25.5501,308000.0
2014-09-30 13:30:00,29.64,29.68,29.6,29.65,233200.0,25.5501,25.5846,25.5156,25.5587,233200.0
2014-09-30 14:00:00,29.65,29.67,29.59,29.64,208400.0,25.5587,25.576,25.507,25.5501,208400.0
2014-09-30 14:30:00,29.64,29.64,29.63,29.63,339400.0,25.5501,25.5501,25.5415,25.5415,339400.0
2014-09-30 15:00:00,29.63,29.69,29.61,29.66,327600.0,25.5415,25.5932,25.5243,25.5674,327600.0
2014-09-30 15:30:00,29.66,29.68,29.59,29.59,1357200.0,25.5674,25.5846,25.507,25.507,1357200.0
2014-10-01 09:30:00,29.64,29.68,29.48,29.66,390000.0,25.5501,25.5846,25.4122,25.5674,390000.0
2014-10-01 10:00:00,29.66,29.71,29.54,29.71,373000.0,25.5674,25.6105,25.4639,25.6105,373000.0
2014-10-01 10:30:00,29.71,29.77,29.64,29.77,372400.0,25.6105,25.6622,25.5501,25.6622,372400.0
2014-10-01 11:00:00,29.77,29.9,29.76,29.79,416400.0,25.6622,25.7742,25.6536,25.6794,416400.0
2014-10-01 11:30:00,29.78,29.86,29.77,29.86,337800.0,25.6708,25.7398,25.6622,25.7398,337800.0
2014-10-01 12:00:00,29.85,29.9,29.81,29.89,247400.0,25.7311,25.7742,25.6967,25.7656,247400.0
2014-10-01 12:30:00,29.89,29.89,29.8,29.81,369000.0,25.7656,25.7656,25.688,25.6967,369000.0
2014-10-01 13:00:00,29.81,29.82,29.73,29.75,499000.0,25.6967,25.7053,25.6277,25.6449,499000.0
2014-10-01 13:30:00,29.75,29.75,29.6,29.6,426600.0,25.6449,25.6449,25.5156,25.5156,426600.0
2014-10-01 14:00:00,29.6,29.72,29.59,29.68,211000.0,25.5156,25.6191,25.507,25.5846,211000.0
2014-10-01 14:30:00,29.68,29.73,29.66,29.67,406200.0,25.5846,25.6277,25.5674,25.576,406200.0
2014-10-01 15:00:00,29.67,29.69,29.6,29.68,466600.0,25.576,25.5932,25.5156,25.5846,466600.0
2014-10-01 15:30:00,29.68,29.74,29.6,29.61,1087400.0,25.5846,25.6363,25.5156,25.5243,1087400.0
2014-10-02 09:30:00,29.71,29.81,29.58,29.75,563000.0,25.6105,25.6967,25.4984,25.6449,563000.0
2014-10-02 10:00:00,29.75,29.81,29.66,29.79,451200.0,25.6449,25.6967,25.5674,25.6794,451200.0
2014-10-02 10:30:00,29.78,29.78,29.67,29.73,315400.0,25.6708,25.6708,25.576,25.6277,315400.0
2014-10-02 11:00:00,29.73,29.76,29.7,29.73,363800.0,25.6277,25.6536,25.6018,25.6277,363800.0
2014-10-02 11:30:00,29.73,29.74,29.59,29.68,362800.0,25.6277,25.6363,25.507,25.5846,362800.0
2014-10-02 12:00:00,29.67,29.72,29.66,29.72,196400.0,25.576,25.6191,25.5674,25.6191,196400.0
2014-10-02 12:30:00,29.72,29.81,29.68,29.81,224200.0,25.6191,25.6967,25.5846,25.6967,224200.0
2014-10-02 13:00:00,29.81,29.93,29.8,29.92,223400.0,25.6967,25.8001,25.688,25.7915,223400.0
2014-10-02 13:30:00,29.92,29.93,29.86,29.9,301400.0,25.7915,25.8001,25.7398,25.7742,301400.0
2014-10-02 14:00:00,29.9,30.03,29.9,30.02,415200.0,25.7742,25.8863,25.7742,25.8777,415200.0
2014-10-02 14:30:00,30.02,30.05,29.93,30.0,446400.0,25.8777,25.9035,25.8001,25.8604,446400.0
2014-10-02 15:00:00,30.0,30.0,29.91,29.95,419000.0,25.8604,25.8604,25.7829,25.8173,419000.0
2014-10-02 15:30:00,29.94,30.03,29.9,29.97,1018600.0,25.8087,25.8863,25.7742,25.8346,1018600.0
2014-10-03 09:30:00,30.13,30.41,30.13,30.38,707600.0,25.9725,26.2139,25.9725,26.188,707600.0
2014-10-03 10:00:00,30.38,30.64,30.35,30.62,1093800.0,26.188,26.4121,26.1622,26.3949,1093800.0
2014-10-03 10:30:00,30.62,30.63,30.46,30.56,394600.0,26.3949,26.4035,26.257,26.3432,394600.0
2014-10-03 11:00:00,30.55,30.6,30.49,30.52,286800.0,26.3346,26.3777,26.2828,26.3087,286800.0
2014-10-03 11:30:00,30.52,30.63,30.51,30.55,404600.0,26.3087,26.4035,26.3001,26.3346,404600.0
2014-10-03 12:00:00,30.55,30.65,30.55,30.64,336400.0,26.3346,26.4208,26.3346,26.4121,336400.0
2014-10-03 12:30:00,30.64,30.71,30.63,30.67,382600.0,26.4121,26.4725,26.4035,26.438,382600.0
2014-10-03 13:00:00,30.67,30.67,30.6,30.63,301200.0,26.438,26.438,26.3777,26.4035,301200.0
2014-10-03 13:30:00,30.63,30.64,30.57,30.58,388600.0,26.4035,26.4121,26.3518,26.3604,388600.0
2014-10-03 14:00:00,30.58,30.62,30.57,30.59,273000.0,26.3604,26.3949,26.3518,26.369,273000.0
2014-10-03 14:30:00,30.59,30.61,30.58,30.58,324800.0,26.369,26.3863,26.3604,26.3604,324800.0
2014-10-03 15:00:00,30.58,30.6,30.53,30.54,378400.0,26.3604,26.3777,26.3173,26.3259,378400.0
2014-10-03 15:30:00,30.55,30.57,30.53,30.53,1014000.0,26.3346,26.3518,26.3173,26.3173,1014000.0
2014-10-06 09:30:00,30.59,30.62,30.5,30.52,605200.0,26.369,26.3949,26.2915,26.3087,605200.0
2014-10-06 10:00:00,30.52,30.55,30.39,30.4,411000.0,26.3087,26.3346,26.1966,26.2053,411000.0
2014-10-06 10:30:00,30.4,30.44,30.32,30.33,236800.0,26.2053,26.2397,26.1363,26.1449,236800.0
2014-10-06 11:00:00,30.33,30.39,30.31,30.36,260000.0,26.1449,26.1966,26.1277,26.1708,260000.0
2014-10-06 11:30:00,30.36,30.38,30.2,30.24,340200.0,26.1708,26.188,26.0329,26.0673,340200.0
2014-10-06 12:00:00,30.23,30.31,30.2,30.21,145800.0,26.0587,26.1277,26.0329,26.0415,145800.0
2014-10-06 12:30:00,30.21,30.21,30.15,30.18,183800.0,26.0415,26.0415,25.9898,26.0156,183800.0
2014-10-06 13:00:00,30.17,30.3,30.13,30.27,245600.0,26.007,26.1191,25.9725,26.0932,245600.0
2014-10-06 13:30:00,30.27,30.29,30.17,30.18,190800.0,26.0932,26.1104,26.007,26.0156,190800.0
2014-10-06 14:00:00,30.18,30.25,30.14,30.25,227800.0,26.0156,26.076,25.9811,26.076,227800.0
2014-10-06 14:30:00,30.25,30.27,30.18,30.2,228200.0,26.076,26.0932,26.0156,26.0329,228200.0
2014-10-06 15:00:00,30.2,30.22,30.12,30.18,269600.0,26.0329,26.0501,25.9639,26.0156,269600.0
2014-10-06 15:30:00,30.18,30.18,30.13,30.16,611400.0,26.0156,26.0156,25.9725,25.9984,611400.0
2014-10-07 09:30:00,30.0,30.18,29.92,30.16,543400.0,25.8604,26.0156,25.7915,25.9984,543400.0
2014-10-07 10:00:00,30.16,30.18,30.07,30.1,282400.0,25.9984,26.0156,25.9208,25.9466,282400.0
2014-10-07 10:30:00,30.11,30.21,30.1,30.11,255000.0,25.9553,26.0415,25.9466,25.9553,255000.0
2014-10-07 11:00:00,30.11,30.11,29.96,29.96,266600.0,25.9553,25.9553,25.826,25.826,266600.0
2014-10-07 11:30:00,29.96,30.11,29.95,30.08,434200.0,25.826,25.9553,25.8173,25.9294,434200.0
2014-10-07 12:00:00,30.08,30.18,30.07,30.18,230800.0,25.9294,26.0156,25.9208,26.0156,230800.0
2014-10-07 12:30:00,30.18,30.18,30.07,30.07,304800.0,26.0156,26.0156,25.9208,25.9208,304800.0
2014-10-07 13:00:00,30.07,30.13,30.02,30.13,446400.0,25.9208,25.9725,25.8777,25.9725,446400.0
2014-10-07 13:30:00,30.13,30.13,30.02,30.07,240000.0,25.9725,25.9725,25.8777,25.9208,240000.0
2014-10-07 14:00:00,30.07,30.11,30.0,30.01,230600.0,25.9208,25.9553,25.8604,25.8691,230600.0
2014-10-07 14:30:00,30.01,30.01,29.96,29.98,320000.0,25.8691,25.8691,25.826,25.8432,320000.0
2014-10-07 15:00:00,29.97,29.98,29.87,29.93,635800.0,25.8346,25.8432,25.7484,25.8001,635800.0
2014-10-07 15:30:00,29.93,29.96,29.85,29.85,925200.0,25.8001,25.826,25.7311,25.7311,925200.0
2014-10-08 09:30:00,29.93,30.16,29.86,30.04,511200.0,25.8001,25.9984,25.7398,25.8949,511200.0
2014-10-08 10:00:00,30.04,30.06,29.9,30.0,676400.0,25.8949,25.9122,25.7742,25.8604,676400.0
2014-10-08 10:30:00,30.0,30.03,29.86,29.86,465200.0,25.8604,25.8863,25.7398,25.7398,465200.0
2014-10-08 11:00:00,29.86,29.98,29.8,29.97,521800.0,25.7398,25.8432,25.688,25.8346,521800.0
2014-10-08 11:30:00,29.97,30.05,29.96,30.04,333200.0,25.8346,25.9035,25.826,25.8949,333200.0
2014-10-08 12:00:00,30.03,30.05,29.95,29.95,243000.0,25.8863,25.9035,25.8173,25.8173,243000.0
2014-10-08 12:30:00,29.95,29.95,29.88,29.92,185200.0,25.8173,25.8173,25.757,25.7915,185200.0
2014-10-08 13:00:00,29.92,30.0,29.91,29.96,162600.0,25.7915,25.8604,25.7829,25.826,162600.0
2014-10-08 13:30:00,29.96,30.07,29.94,30.06,329000.0,25.826,25.9208,25.8087,25.9122,329000.0
2014-10-08 14:00:00,30.06,30.33,30.06,30.28,815000.0,25.9122,26.1449,25.9122,26.1018,815000.0
2014-10-08 14:30:00,30.29,30.38,30.25,30.29,297400.0,26.1104,26.188,26.076,26.1104,297400.0
2014-10-08 15:00:00,30.3,30.45,30.3,30.44,411000.0,26.1191,26.2484,26.1191,26.2397,411000.0
2014-10-08 15:30:00,30.43,30.53,30.43,30.49,1323000.0,26.2311,26.3173,26.2311,26.2828,1323000.0
2014-10-09 09:30:00,30.33,30.52,30.22,30.32,898800.0,26.1449,26.3087,26.0501,26.1363,898800.0
2014-10-09 10:00:00,30.32,30.49,30.31,30.43,564600.0,26.1363,26.2828,26.1277,26.2311,564600.0
2014-10-09 10:30:00,30.42,30.47,30.31,30.47,411000.0,26.2225,26.2656,26.1277,26.2656,411000.0
2014-10-09 11:00:00,30.47,30.66,30.42,30.61,695000.0,26.2656,26.4294,26.2225,26.3863,695000.0
2014-10-09 11:30:00,30.61,30.66,30.45,30.5,572400.0,26.3863,26.4294,26.2484,26.2915,572400.0
2014-10-09 12:00:00,30.49,30.52,30.42,30.44,415800.0,26.2828,26.3087,26.2225,26.2397,415800.0
2014-10-09 12:30:00,30.44,30.5,30.39,30.45,305200.0,26.2397,26.2915,26.1966,26.2484,305200.0
2014-10-09 13:00:00,30.45,30.45,30.2,30.36,682800.0,26.2484,26.2484,26.0329,26.1708,682800.0
2014-10-09 13:30:00,30.36,30.49,30.36,30.49,492800.0,26.1708,26.2828,26.1708,26.2828,492800.0
2014-10-09 14:00:00,30.48,30.49,30.28,30.31,435800.0,26.2742,26.2828,26.1018,26.1277,435800.0
2014-10-09 14:30:00,30.3,30.41,30.25,30.36,420600.0,26.1191,26.2139,26.076,26.1708,420600.0
2014-10-09 15:00:00,30.35,30.36,30.2,30.32,1134000.0,26.1622,26.1708,26.0329,26.1363,1134000.0
2014-10-09 15:30:00,30.32,30.4,30.23,30.25,1344200.0,26.1363,26.2053,26.0587,26.076,1344200.0
2014-10-10 09:30:00,30.33,30.57,30.32,30.5,566400.0,26.1449,26.3518,26.1363,26.2915,566400.0
2014-10-10 10:00:00,30.49,30.58,30.47,30.54,436200.0,26.2828,26.3604,26.2656,26.3259,436200.0
2014-10-10 10:30:00,30.55,30.79,30.48,30.74,1047400.0,26.3346,26.5414,26.2742,26.4983,1047400.0
2014-10-10 11:00:00,30.74,30.85,30.68,30.81,859200.0,26.4983,26.5932,26.4466,26.5587,859200.0
2014-10-10 11:30:00,30.81,30.83,30.68,30.79,441800.0,26.5587,26.5759,26.4466,26.5414,441800.0
2014-10-10 12:00:00,30.79,30.96,30.79,30.87,588400.0,26.5414,26.688,26.5414,26.6104,588400.0
2014-10-10 12:30:00,30.88,31.01,30.88,30.98,809800.0,26.619,26.7311,26.619,26.7052,809800.0
2014-10-10 13:00:00,30.96,30.99,30.91,30.98,471200.0,26.688,26.7138,26.6449,26.7052,471200.0
2014-10-10 13:30:00,30.98,31.09,30.98,31.03,544200.0,26.7052,26.8,26.7052,26.7483,544200.0
2014-10-10 14:00:00,31.04,31.04,30.91,31.0,757600.0,26.7569,26.7569,26.6449,26.7225,757600.0
2014-10-10 14:30:00,30.99,31.0,30.86,30.86,427600.0,26.7138,26.7225,26.6018,26.6018,427600.0
2014-10-10 15:00:00,30.86,30.98,30.82,30.98,987800.0,26.6018,26.7052,26.5673,26.7052,987800.0
2014-10-10 15:30:00,30.97,30.99,30.78,30.78,1511200.0,26.6966,26.7138,26.5328,26.5328,1511200.0
2014-10-13 09:30:00,30.75,30.77,30.58,30.64,872200.0,26.507,26.5242,26.3604,26.4121,872200.0
2014-10-13 10:00:00,30.65,30.68,30.5,30.5,785600.0,26.4208,26.4466,26.2915,26.2915,785600.0
2014-10-13 10:30:00,30.51,30.6,30.48,30.53,496400.0,26.3001,26.3777,26.2742,26.3173,496400.0
2014-10-13 11:00:00,30.53,30.64,30.52,30.53,472800.0,26.3173,26.4121,26.3087,26.3173,472800.0
2014-10-13 11:30:00,30.54,30.62,30.51,30.56,298000.0,26.3259,26.3949,26.3001,26.3432,298000.0
2014-10-13 12:00:00,30.57,30.68,30.54,30.68,360200.0,26.3518,26.4466,26.3259,26.4466,360200.0
2014-10-13 12:30:00,30.68,30.8,30.68,30.75,310400.0,26.4466,26.5501,26.4466,26.507,310400.0
2014-10-13 13:00:00,30.76,30.83,30.71,30.8,331600.0,26.5156,26.5759,26.4725,26.5501,331600.0
2014-10-13 13:30:00,30.8,30.8,30.61,30.65,435800.0,26.5501,26.5501,26.3863,26.4208,435800.0
2014-10-13 14:00:00,30.65,30.75,30.63,30.7,427000.0,26.4208,26.507,26.4035,26.4639,427000.0
2014-10-13 14:30:00,30.7,30.7,30.64,30.66,325600.0,26.4639,26.4639,26.4121,26.4294,325600.0
2014-10-13 15:00:00,30.66,30.66,30.53,30.57,463400.0,26.4294,26.4294,26.3173,26.3518,463400.0
2014-10-13 15:30:00,30.57,30.57,30.29,30.32,1299400.0,26.3518,26.3518,26.1104,26.1363,1299400.0
2014-10-14 09:30:00,30.51,30.65,30.43,30.52,604000.0,26.3001,26.4208,26.2311,26.3087,604000.0
2014-10-14 10:00:00,30.52,30.75,30.48,30.7,531400.0,26.3087,26.507,26.2742,26.4639,531400.0
2014-10-14 10:30:00,30.71,30.81,30.65,30.7,437400.0,26.4725,26.5587,26.4208,26.4639,437400.0
2014-10-14 11:00:00,30.7,30.75,30.63,30.65,364000.0,26.4639,26.507,26.4035,26.4208,364000.0
2014-10-14 11:30:00,30.66,30.67,30.53,30.57,369400.0,26.4294,26.438,26.3173,26.3518,369400.0
2014-10-14 12:00:00,30.57,30.57,30.5,30.54,466800.0,26.3518,26.3518,26.2915,26.3259,466800.0
2014-10-14 12:30:00,30.54,30.55,30.47,30.47,385800.0,26.3259,26.3346,26.2656,26.2656,385800.0
2014-10-14 13:00:00,30.49,30.56,30.44,30.5,329000.0,26.2828,26.3432,26.2397,26.2915,329000.0
2014-10-14 13:30:00,30.5,30.59,30.48,30.59,390800.0,26.2915,26.369,26.2742,26.369,390800.0
2014-10-14 14:00:00,30.58,30.7,30.55,30.59,575000.0,26.3604,26.4639,26.3346,26.369,575000.0
2014-10-14 14:30:00,30.59,30.67,30.54,30.65,830400.0,26.369,26.438,26.3259,26.4208,830400.0
2014-10-14 15:00:00,30.65,30.71,30.56,30.65,1046200.0,26.4208,26.4725,26.3432,26.4208,1046200.0
2014-10-14 15:30:00,30.65,30.75,30.58,30.72,1513400.0,26.4208,26.507,26.3604,26.4811,1513400.0
2014-10-15 09:30:00,30.33,30.55,30.0,30.55,828200.0,26.1449,26.3346,25.8604,26.3346,828200.0
2014-10-15 10:00:00,30.55,30.61,30.4,30.52,699200.0,26.3346,26.3863,26.2053,26.3087,699200.0
2014-10-15 10:30:00,30.53,30.55,30.32,30.36,932000.0,26.3173,26.3346,26.1363,26.1708,932000.0
2014-10-15 11:00:00,30.36,30.38,30.21,30.24,573200.0,26.1708,26.188,26.0415,26.0673,573200.0
2014-10-15 11:30:00,30.25,30.29,30.06,30.15,550400.0,26.076,26.1104,25.9122,25.9898,550400.0
2014-10-15 12:00:00,30.14,30.16,29.99,30.06,455800.0,25.9811,25.9984,25.8518,25.9122,455800.0
2014-10-15 12:30:00,30.06,30.09,29.93,29.96,457000.0,25.9122,25.938,25.8001,25.826,457000.0
2014-10-15 13:00:00,29.95,30.06,29.73,29.77,493400.0,25.8173,25.9122,25.6277,25.6622,493400.0
2014-10-15 13:30:00,29.77,29.92,29.74,29.77,596400.0,25.6622,25.7915,25.6363,25.6622,596400.0
2014-10-15 14:00:00,29.77,29.93,29.72,29.86,942200.0,25.6622,25.8001,25.6191,25.7398,942200.0
2014-10-15 14:30:00,29.85,30.04,29.83,30.01,1051000.0,25.7311,25.8949,25.7139,25.8691,1051000.0
2014-10-15 15:00:00,30.01,30.16,29.89,30.14,1151400.0,25.8691,25.9984,25.7656,25.9811,1151400.0
2014-10-15 15:30:00,30.14,30.18,30.0,30.04,2457000.0,25.9811,26.0156,25.8604,25.8949,2457000.0
2014-10-16 09:30:00,29.63,29.95,29.61,29.84,627600.0,25.5415,25.8173,25.5243,25.7225,627600.0
2014-10-16 10:00:00,29.85,29.98,29.63,29.82,711200.0,25.7311,25.8432,25.5415,25.7053,711200.0
2014-10-16 10:30:00,29.81,29.95,29.75,29.86,835200.0,25.6967,25.8173,25.6449,25.7398,835200.0
2014-10-16 11:00:00,29.86,30.01,29.74,30.0,627600.0,25.7398,25.8691,25.6363,25.8604,627600.0
2014-10-16 11:30:00,30.0,30.03,29.8,29.83,594800.0,25.8604,25.8863,25.688,25.7139,594800.0
2014-10-16 12:00:00,29.82,29.94,29.79,29.91,2175200.0,25.7053,25.8087,25.6794,25.7829,2175200.0
2014-10-16 12:30:00,29.92,30.02,29.87,29.97,923400.0,25.7915,25.8777,25.7484,25.8346,923400.0
2014-10-16 13:00:00,29.98,30.08,29.96,30.06,769000.0,25.8432,25.9294,25.826,25.9122,769000.0
2014-10-16 13:30:00,30.06,30.13,29.97,30.0,441200.0,25.9122,25.9725,25.8346,25.8604,441200.0
2014-10-16 14:00:00,30.0,30.02,29.91,29.99,449600.0,25.8604,25.8777,25.7829,25.8518,449600.0
2014-10-16 14:30:00,29.98,30.04,29.88,29.95,796000.0,25.8432,25.8949,25.757,25.8173,796000.0
2014-10-16 15:00:00,29.95,29.95,29.83,29.9,1187600.0,25.8173,25.8173,25.7139,25.7742,1187600.0
2014-10-16 15:30:00,29.9,29.92,29.79,29.81,1727200.0,25.7742,25.7915,25.6794,25.6967,1727200.0
2014-10-17 09:30:00,30.17,30.18,29.83,29.95,1226800.0,26.007,26.0156,25.7139,25.8173,1226800.0
2014-10-17 10:00:00,29.94,30.12,29.91,30.06,1210800.0,25.8087,25.9639,25.7829,25.9122,1210800.0
2014-10-17 10:30:00,30.05,30.11,30.03,30.09,1026400.0,25.9035,25.9553,25.8863,25.938,1026400.0
2014-10-17 11:00:00,30.09,30.18,30.07,30.16,1356200.0,25.938,26.0156,25.9208,25.9984,1356200.0
2014-10-17 11:30:00,30.16,30.32,30.15,30.24,689600.0,25.9984,26.1363,25.9898,26.0673,689600.0
2014-10-17 12:00:00,30.24,30.28,30.2,30.21,802600.0,26.0673,26.1018,26.0329,26.0415,802600.0
2014-10-17 12:30:00,30.21,30.24,30.16,30.18,797200.0,26.0415,26.0673,25.9984,26.0156,797200.0
2014-10-17 13:00:00,30.18,30.23,30.14,30.18,418200.0,26.0156,26.0587,25.9811,26.0156,418200.0
2014-10-17 13:30:00,30.18,30.22,30.11,30.18,656200.0,26.0156,26.0501,25.9553,26.0156,656200.0
2014-10-17 14:00:00,30.18,30.22,30.09,30.11,713600.0,26.0156,26.0501,25.938,25.9553,713600.0
2014-10-17 14:30:00,30.11,30.2,30.09,30.17,677400.0,25.9553,26.0329,25.938,26.007,677400.0
2014-10-17 15:00:00,30.18,30.31,30.1,30.27,1124400.0,26.0156,26.1277,25.9466,26.0932,1124400.0
2014-10-17 15:30:00,30.27,30.3,30.19,30.19,2212600.0,26.0932,26.1191,26.0242,26.0242,2212600.0
2014-10-20 09:30:00,30.08,30.42,30.08,30.36,567600.0,25.9294,26.2225,25.9294,26.1708,567600.0
2014-10-20 10:00:00,30.37,30.4,30.3,30.36,948200.0,26.1794,26.2053,26.1191,26.1708,948200.0
2014-10-20 10:30:00,30.36,30.38,30.3,30.32,580400.0,26.1708,26.188,26.1191,26.1363,580400.0
2014-10-20 11:00:00,30.32,30.33,30.23,30.26,1000400.0,26.1363,26.1449,26.0587,26.0846,1000400.0
2014-10-20 11:30:00,30.27,30.42,30.25,30.4,617000.0,26.0932,26.2225,26.076,26.2053,617000.0
2014-10-20 12:00:00,30.39,30.47,30.39,30.43,352000.0,26.1966,26.2656,26.1966,26.2311,352000.0
2014-10-20 12:30:00,30.44,30.44,30.29,30.32,625800.0,26.2397,26.2397,26.1104,26.1363,625800.0
2014-10-20 13:00:00,30.32,30.36,30.31,30.34,264000.0,26.1363,26.1708,26.1277,26.1535,264000.0
2014-10-20 13:30:00,30.34,30.36,30.32,30.35,334800.0,26.1535,26.1708,26.1363,26.1622,334800.0
2014-10-20 14:00:00,30.35,30.38,30.34,30.36,1005600.0,26.1622,26.188,26.1535,26.1708,1005600.0
2014-10-20 14:30:00,30.36,30.37,30.35,30.36,752800.0,26.1708,26.1794,26.1622,26.1708,752800.0
2014-10-20 15:00:00,30.36,30.43,30.35,30.36,1966000.0,26.1708,26.2311,26.1622,26.1708,1966000.0
2014-10-20 15:30:00,30.36,30.4,30.31,30.32,3772200.0,26.1708,26.2053,26.1277,26.1363,3772200.0
2014-10-21 09:30:00,30.5,30.74,30.22,30.55,957600.0,26.2915,26.4983,26.0501,26.3346,957600.0
2014-10-21 10:00:00,30.55,30.82,30.55,30.81,898000.0,26.3346,26.5673,26.3346,26.5587,898000.0
2014-10-21 10:30:00,30.81,31.07,30.81,30.99,768400.0,26.5587,26.7828,26.5587,26.7138,768400.0
2014-10-21 11:00:00,30.99,31.13,30.97,31.13,447200.0,26.7138,26.8345,26.6966,26.8345,447200.0
2014-10-21 11:30:00,31.12,31.21,31.12,31.18,422400.0,26.8259,26.9035,26.8259,26.8776,422400.0
2014-10-21 12:00:00,31.18,31.25,31.17,31.23,409600.0,26.8776,26.938,26.869,26.9207,409600.0
2014-10-21 12:30:00,31.24,31.31,31.18,31.2,575000.0,26.9293,26.9897,26.8776,26.8949,575000.0
2014-10-21 13:00:00,31.19,31.23,31.13,31.18,398600.0,26.8862,26.9207,26.8345,26.8776,398600.0
2014-10-21 13:30:00,31.18,31.29,31.18,31.21,475400.0,26.8776,26.9724,26.8776,26.9035,475400.0
2014-10-21 14:00:00,31.21,31.27,31.15,31.16,396800.0,26.9035,26.9552,26.8518,26.8604,396800.0
2014-10-21 14:30:00,31.16,31.17,31.07,31.07,778400.0,26.8604,26.869,26.7828,26.7828,778400.0
2014-10-21 15:00:00,31.07,31.16,31.07,31.15,594600.0,26.7828,26.8604,26.7828,26.8518,594600.0
2014-10-21 15:30:00,31.15,31.15,31.05,31.08,1034000.0,26.8518,26.8518,26.7656,26.7914,1034000.0
2014-10-22 09:30:00,30.87,31.45,30.74,31.35,1481000.0,26.6104,27.1104,26.4983,27.0242,1481000.0
2014-10-22 10:00:00,31.34,31.43,31.24,31.27,738600.0,27.0155,27.0931,26.9293,26.9552,738600.0
2014-10-22 10:30:00,31.27,31.31,31.25,31.27,509200.0,26.9552,26.9897,26.938,26.9552,509200.0
2014-10-22 11:00:00,31.27,31.34,31.27,31.3,635400.0,26.9552,27.0155,26.9552,26.9811,635400.0
2014-10-22 11:30:00,31.3,31.33,31.22,31.22,480800.0,26.9811,27.0069,26.9121,26.9121,480800.0
2014-10-22 12:00:00,31.22,31.23,31.04,31.09,698400.0,26.9121,26.9207,26.7569,26.8,698400.0
2014-10-22 12:30:00,31.1,31.1,30.92,30.98,586800.0,26.8087,26.8087,26.6535,26.7052,586800.0
2014-10-22 13:00:00,30.98,31.02,30.93,31.0,804000.0,26.7052,26.7397,26.6621,26.7225,804000.0
2014-10-22 13:30:00,31.0,31.07,30.98,30.99,614400.0,26.7225,26.7828,26.7052,26.7138,614400.0
2014-10-22 14:00:00,31.0,31.06,30.97,30.99,567800.0,26.7225,26.7742,26.6966,26.7138,567800.0
2014-10-22 14:30:00,30.99,31.05,30.95,31.04,933800.0,26.7138,26.7656,26.6794,26.7569,933800.0
2014-10-22 15:00:00,31.04,31.08,30.92,30.92,857400.0,26.7569,26.7914,26.6535,26.6535,857400.0
2014-10-22 15:30:00,30.92,30.92,30.78,30.82,991200.0,26.6535,26.6535,26.5328,26.5673,991200.0
2014-10-23 09:30:00,31.04,31.33,30.99,31.28,919800.0,26.7569,27.0069,26.7138,26.9638,919800.0
2014-10-23 10:00:00,31.28,31.43,31.28,31.34,448000.0,26.9638,27.0931,26.9638,27.0155,448000.0
2014-10-23 10:30:00,31.35,31.35,31.18,31.25,315400.0,27.0242,27.0242,26.8776,26.938,315400.0
2014-10-23 11:00:00,31.25,31.25,31.17,31.18,446800.0,26.938,26.938,26.869,26.8776,446800.0
2014-10-23 11:30:00,31.18,31.27,31.18,31.24,402200.0,26.8776,26.9552,26.8776,26.9293,402200.0
2014-10-23 12:00:00,31.24,31.25,31.18,31.25,201800.0,26.9293,26.938,26.8776,26.938,201800.0
2014-10-23 12:30:00,31.25,31.25,31.17,31.17,176600.0,26.938,26.938,26.869,26.869,176600.0
2014-10-23 13:00:00,31.17,31.24,31.17,31.23,145000.0,26.869,26.9293,26.869,26.9207,145000.0
2014-10-23 13:30:00,31.23,31.25,31.18,31.21,272800.0,26.9207,26.938,26.8776,26.9035,272800.0
2014-10-23 14:00:00,31.21,31.34,31.21,31.34,419000.0,26.9035,27.0155,26.9035,27.0155,419000.0
2014-10-23 14:30:00,31.34,31.37,31.17,31.25,425600.0,27.0155,27.0414,26.869,26.938,425600.0
2014-10-23 15:00:00,31.25,31.25,31.14,31.16,358200.0,26.938,26.938,26.8431,26.8604,358200.0
2014-10-23 15:30:00,31.16,31.28,31.14,31.18,679800.0,26.8604,26.9638,26.8431,26.8776,679800.0
2014-10-24 09:30:00,31.06,31.09,30.9,30.93,489200.0,26.7742,26.8,26.6363,26.6621,489200.0
2014-10-24 10:00:00,30.93,31.04,30.85,30.97,289600.0,26.6621,26.7569,26.5932,26.6966,289600.0
2014-10-24 10:30:00,30.98,31.17,30.98,31.15,279800.0,26.7052,26.869,26.7052,26.8518,279800.0
2014-10-24 11:00:00,31.15,31.18,31.11,31.11,311000.0,26.8518,26.8776,26.8173,26.8173,311000.0
2014-10-24 11:30:00,31.11,31.23,31.1,31.14,263000.0,26.8173,26.9207,26.8087,26.8431,263000.0
2014-10-24 12:00:00,31.14,31.14,31.06,31.09,201400.0,26.8431,26.8431,26.7742,26.8,201400.0
2014-10-24 12:30:00,31.1,31.14,31.07,31.09,105200.0,26.8087,26.8431,26.7828,26.8,105200.0
2014-10-24 13:00:00,31.1,31.11,31.03,31.04,171200.0,26.8087,26.8173,26.7483,26.7569,171200.0
2014-10-24 13:30:00,31.04,31.1,31.01,31.03,396000.0,26.7569,26.8087,26.7311,26.7483,396000.0
2014-10-24 14:00:00,31.04,31.08,31.01,31.04,259400.0,26.7569,26.7914,26.7311,26.7569,259400.0
2014-10-24 14:30:00,31.05,31.11,31.0,31.03,609600.0,26.7656,26.8173,26.7225,26.7483,609600.0
2014-10-24 15:00:00,31.03,31.09,31.02,31.09,377200.0,26.7483,26.8,26.7397,26.8,377200.0
2014-10-24 15:30:00,31.09,31.1,31.0,31.05,1591200.0,26.8,26.8087,26.7225,26.7656,1591200.0
2014-10-27 09:30:00,31.04,31.22,31.04,31.18,522400.0,26.7569,26.9121,26.7569,26.8776,522400.0
2014-10-27 10:00:00,31.17,31.31,31.11,31.25,561000.0,26.869,26.9897,26.8173,26.938,561000.0
2014-10-27 10:30:00,31.24,31.31,31.16,31.24,271600.0,26.9293,26.9897,26.8604,26.9293,271600.0
2014-10-27 11:00:00,31.25,31.36,31.23,31.29,265200.0,26.938,27.0328,26.9207,26.9724,265200.0
2014-10-27 11:30:00,31.28,31.32,31.25,31.28,202600.0,26.9638,26.9983,26.938,26.9638,202600.0
2014-10-27 12:00:00,31.27,31.39,31.27,31.31,261200.0,26.9552,27.0586,26.9552,26.9897,261200.0
2014-10-27 12:30:00,31.31,31.39,31.28,31.36,132600.0,26.9897,27.0586,26.9638,27.0328,132600.0
2014-10-27 13:00:00,31.36,31.42,31.31,31.34,149000.0,27.0328,27.0845,26.9897,27.0155,149000.0
2014-10-27 13:30:00,31.34,31.35,31.29,31.32,129400.0,27.0155,27.0242,26.9724,26.9983,129400.0
2014-10-27 14:00:00,31.32,31.38,31.29,31.36,156800.0,26.9983,27.05,26.9724,27.0328,156800.0
2014-10-27 14:30:00,31.36,31.4,31.31,31.35,244000.0,27.0328,27.0673,26.9897,27.0242,244000.0
2014-10-27 15:00:00,31.35,31.43,31.35,31.4,345600.0,27.0242,27.0931,27.0242,27.0673,345600.0
2014-10-27 15:30:00,31.4,31.45,31.39,31.41,652000.0,27.0673,27.1104,27.0586,27.0759,652000.0
2014-10-28 09:30:00,31.34,31.41,31.06,31.06,680600.0,27.0155,27.0759,26.7742,26.7742,680600.0
2014-10-28 10:00:00,31.06,31.13,31.03,31.06,408400.0,26.7742,26.8345,26.7483,26.7742,408400.0
2014-10-28 10:30:00,31.06,31.1,31.01,31.07,534800.0,26.7742,26.8087,26.7311,26.7828,534800.0
2014-10-28 11:00:00,31.07,31.16,31.05,31.15,340000.0,26.7828,26.8604,26.7656,26.8518,340000.0
2014-10-28 11:30:00,31.16,31.2,31.12,31.14,309800.0,26.8604,26.8949,26.8259,26.8431,309800.0
2014-10-28 12:00:00,31.14,31.22,31.13,31.15,188800.0,26.8431,26.9121,26.8345,26.8518,188800.0
2014-10-28 12:30:00,31.15,31.17,31.09,31.13,191200.0,26.8518,26.869,26.8,26.8345,191200.0
2014-10-28 13:00:00,31.13,31.18,31.11,31.18,135400.0,26.8345,26.8776,26.8173,26.8776,135400.0
2014-10-28 13:30:00,31.18,31.25,31.18,31.23,246800.0,26.8776,26.938,26.8776,26.9207,246800.0
2014-10-28 14:00:00,31.24,31.24,31.15,31.17,177600.0,26.9293,26.9293,26.8518,26.869,177600.0
2014-10-28 14:30:00,31.17,31.21,31.15,31.18,260200.0,26.869,26.9035,26.8518,26.8776,260200.0
2014-10-28 15:00:00,31.19,31.3,31.18,31.3,351800.0,26.8862,26.9811,26.8776,26.9811,351800.0
2014-10-28 15:30:00,31.3,31.38,31.28,31.35,817000.0,26.9811,27.05,26.9638,27.0242,817000.0
2014-10-29 09:30:00,31.3,31.55,31.25,31.55,675000.0,26.9811,27.1966,26.938,27.1966,675000.0
2014-10-29 10:00:00,31.55,31.57,31.45,31.46,488600.0,27.1966,27.2138,27.1104,27.119,488600.0
2014-10-29 10:30:00,31.46,31.58,31.45,31.58,400800.0,27.119,27.2224,27.1104,27.2224,400800.0
2014-10-29 11:00:00,31.58,31.62,31.53,31.6,244800.0,27.2224,27.2569,27.1793,27.2397,244800.0
2014-10-29 11:30:00,31.61,31.63,31.48,31.59,366600.0,27.2483,27.2655,27.1362,27.2311,366600.0
2014-10-29 12:00:00,31.58,31.58,31.45,31.45,329600.0,27.2224,27.2224,27.1104,27.1104,329600.0
2014-10-29 12:30:00,31.45,31.48,31.42,31.45,324600.0,27.1104,27.1362,27.0845,27.1104,324600.0
2014-10-29 13:00:00,31.44,31.49,31.4,31.42,416000.0,27.1017,27.1449,27.0673,27.0845,416000.0
2014-10-29 13:30:00,31.41,31.41,31.31,31.39,330600.0,27.0759,27.0759,26.9897,27.0586,330600.0
2014-10-29 14:00:00,31.39,31.39,31.14,31.33,334600.0,27.0586,27.0586,26.8431,27.0069,334600.0
2014-10-29 14:30:00,31.32,31.36,31.19,31.3,249200.0,26.9983,27.0328,26.8862,26.9811,249200.0
2014-10-29 15:00:00,31.3,31.31,31.17,31.3,204400.0,26.9811,26.9897,26.869,26.9811,204400.0
2014-10-29 15:30:00,31.3,31.42,31.29,31.36,540600.0,26.9811,27.0845,26.9724,27.0328,540600.0
2014-10-30 09:30:00,31.15,31.5,31.13,31.4,1134000.0,26.8518,27.1535,26.8345,27.0673,1134000.0
2014-10-30 10:00:00,31.4,31.4,31.22,31.29,299800.0,27.0673,27.0673,26.9121,26.9724,299800.0
2014-10-30 10:30:00,31.29,31.37,31.27,31.36,447200.0,26.9724,27.0414,26.9552,27.0328,447200.0
2014-10-30 11:00:00,31.36,31.43,31.32,31.42,240400.0,27.0328,27.0931,26.9983,27.0845,240400.0
2014-10-30 11:30:00,31.42,31.55,31.41,31.52,283600.0,27.0845,27.1966,27.0759,27.1707,283600.0
2014-10-30 12:00:00,31.52,31.57,31.48,31.55,168800.0,27.1707,27.2138,27.1362,27.1966,168800.0
2014-10-30 12:30:00,31.55,31.55,31.5,31.53,141800.0,27.1966,27.1966,27.1535,27.1793,141800.0
2014-10-30 13:00:00,31.53,31.61,31.49,31.6,158800.0,27.1793,27.2483,27.1449,27.2397,158800.0
2014-10-30 13:30:00,31.6,31.66,31.56,31.62,147000.0,27.2397,27.2914,27.2052,27.2569,147000.0
2014-10-30 14:00:00,31.63,31.68,31.58,31.6,177600.0,27.2655,27.3086,27.2224,27.2397,177600.0
2014-10-30 14:30:00,31.6,31.67,31.47,31.5,320200.0,27.2397,27.3,27.1276,27.1535,320200.0
2014-10-30 15:00:00,31.5,31.58,31.48,31.52,372400.0,27.1535,27.2224,27.1362,27.1707,372400.0
2014-10-30 15:30:00,31.53,31.65,31.51,31.62,756800.0,27.1793,27.2828,27.1621,27.2569,756800.0
2014-10-31 09:30:00,31.99,32.1,31.9,31.93,697800.0,27.5759,27.6707,27.4983,27.5241,697800.0
2014-10-31 10:00:00,31.95,31.99,31.81,31.89,327600.0,27.5414,27.5759,27.4207,27.4897,327600.0
2014-10-31 10:30:00,31.89,31.95,31.82,31.9,212800.0,27.4897,27.5414,27.4293,27.4983,212800.0
2014-10-31 11:00:00,31.89,31.9,31.84,31.87,277600.0,27.4897,27.4983,27.4466,27.4724,277600.0
2014-10-31 11:30:00,31.86,31.87,31.73,31.74,201600.0,27.4638,27.4724,27.3517,27.3604,201600.0
2014-10-31 12:00:00,31.74,31.74,31.68,31.72,175400.0,27.3604,27.3604,27.3086,27.3431,175400.0
2014-10-31 12:30:00,31.73,31.76,31.68,31.75,286000.0,27.3517,27.3776,27.3086,27.369,286000.0
2014-10-31 13:00:00,31.75,31.77,31.61,31.61,186800.0,27.369,27.3862,27.2483,27.2483,186800.0
2014-10-31 13:30:00,31.62,31.63,31.53,31.55,278000.0,27.2569,27.2655,27.1793,27.1966,278000.0
2014-10-31 14:00:00,31.55,31.6,31.54,31.55,339600.0,27.1966,27.2397,27.188,27.1966,339600.0
2014-10-31 14:30:00,31.55,31.55,31.47,31.54,424000.0,27.1966,27.1966,27.1276,27.188,424000.0
2014-10-31 15:00:00,31.54,31.62,31.54,31.61,460800.0,27.188,27.2569,27.188,27.2483,460800.0
2014-10-31 15:30:00,31.61,31.68,31.59,31.66,1277200.0,27.2483,27.3086,27.2311,27.2914,1277200.0
2014-11-03 09:30:00,32.05,32.07,31.61,31.68,818000.0,27.6276,27.6448,27.2483,27.3086,818000.0
2014-11-03 10:00:00,31.68,31.8,31.65,31.76,438600.0,27.3086,27.4121,27.2828,27.3776,438600.0
2014-11-03 10:30:00,31.75,31.88,31.73,31.78,590800.0,27.369,27.481,27.3517,27.3948,590800.0
2014-11-03 11:00:00,31.77,31.86,31.74,31.77,306800.0,27.3862,27.4638,27.3604,27.3862,306800.0
2014-11-03 11:30:00,31.77,31.82,31.75,31.8,235600.0,27.3862,27.4293,27.369,27.4121,235600.0
2014-11-03 12:00:00,31.8,31.86,31.79,31.85,271400.0,27.4121,27.4638,27.4035,27.4552,271400.0
2014-11-03 12:30:00,31.85,31.88,31.82,31.84,195000.0,27.4552,27.481,27.4293,27.4466,195000.0
2014-11-03 13:00:00,31.84,31.89,31.8,31.89,173600.0,27.4466,27.4897,27.4121,27.4897,173600.0
2014-11-03 13:30:00,31.89,31.94,31.89,31.92,402400.0,27.4897,27.5328,27.4897,27.5155,402400.0
2014-11-03 14:00:00,31.92,31.92,31.82,31.83,207000.0,27.5155,27.5155,27.4293,27.4379,207000.0
2014-11-03 14:30:00,31.83,31.88,31.77,31.86,410200.0,27.4379,27.481,27.3862,27.4638,410200.0
2014-11-03 15:00:00,31.86,31.93,31.84,31.85,590800.0,27.4638,27.5241,27.4466,27.4552,590800.0
2014-11-03 15:30:00,31.85,31.98,31.85,31.93,1399000.0,27.4552,27.5672,27.4552,27.5241,1399000.0
2014-11-04 09:30:00,31.91,31.98,31.76,31.95,569000.0,27.5069,27.5672,27.3776,27.5414,569000.0
2014-11-04 10:00:00,31.96,32.04,31.92,31.97,523800.0,27.55,27.619,27.5155,27.5586,523800.0
2014-11-04 10:30:00,31.97,32.0,31.91,31.92,282400.0,27.5586,27.5845,27.5069,27.5155,282400.0
2014-11-04 11:00:00,31.91,32.04,31.91,32.04,536200.0,27.5069,27.619,27.5069,27.619,536200.0
2014-11-04 11:30:00,32.04,32.05,31.97,32.0,267200.0,27.619,27.6276,27.5586,27.5845,267200.0
2014-11-04 12:00:00,32.0,32.03,31.98,32.0,142600.0,27.5845,27.6103,27.5672,27.5845,142600.0
2014-11-04 12:30:00,32.01,32.01,31.93,31.96,174400.0,27.5931,27.5931,27.5241,27.55,174400.0
2014-11-04 13:00:00,31.97,31.99,31.92,31.93,261600.0,27.5586,27.5759,27.5155,27.5241,261600.0
2014-11-04 13:30:00,31.93,31.95,31.86,31.91,311800.0,27.5241,27.5414,27.4638,27.5069,311800.0
2014-11-04 14:00:00,31.9,31.92,31.87,31.89,186800.0,27.4983,27.5155,27.4724,27.4897,186800.0
2014-11-04 14:30:00,31.9,31.95,31.89,31.95,302400.0,27.4983,27.5414,27.4897,27.5414,302400.0
2014-11-04 15:00:00,31.95,31.96,31.9,31.92,302400.0,27.5414,27.55,27.4983,27.5155,302400.0
2014-11-04 15:30:00,31.92,31.95,31.9,31.93,787400.0,27.5155,27.5414,27.4983,27.5241,787400.0
2014-11-05 09:30:00,31.93,32.14,31.93,32.01,602200.0,27.5241,27.7052,27.5241,27.5931,602200.0
2014-11-05 10:00:00,32.0,32.02,31.92,31.96,543800.0,27.5845,27.6017,27.5155,27.55,543800.0
2014-11-05 10:30:00,31.96,31.97,31.91,31.95,510800.0,27.55,27.5586,27.5069,27.5414,510800.0
2014-11-05 11:00:00,31.96,32.01,31.9,31.93,477600.0,27.55,27.5931,27.4983,27.5241,477600.0
2014-11-05 11:30:00,31.93,31.97,31.89,31.92,288600.0,27.5241,27.5586,27.4897,27.5155,288600.0
2014-11-05 12:00:00,31.92,31.99,31.92,31.95,197400.0,27.5155,27.5759,27.5155,27.5414,197400.0
2014-11-05 12:30:00,31.96,31.96,31.92,31.92,143800.0,27.55,27.55,27.5155,27.5155,143800.0
2014-11-05 13:00:00,31.92,31.93,31.86,31.87,237200.0,27.5155,27.5241,27.4638,27.4724,237200.0
2014-11-05 13:30:00,31.88,31.89,31.78,31.84,290200.0,27.481,27.4897,27.3948,27.4466,290200.0
2014-11-05 14:00:00,31.84,31.91,31.84,31.88,176000.0,27.4466,27.5069,27.4466,27.481,176000.0
2014-11-05 14:30:00,31.88,31.89,31.84,31.86,236400.0,27.481,27.4897,27.4466,27.4638,236400.0
2014-11-05 15:00:00,31.87,31.91,31.84,31.86,342000.0,27.4724,27.5069,27.4466,27.4638,342000.0
2014-11-05 15:30:00,31.86,31.89,31.84,31.85,976600.0,27.4638,27.4897,27.4466,27.4552,976600.0
2014-11-06 09:30:00,31.9,31.93,31.73,31.91,849600.0,27.4983,27.5241,27.3517,27.5069,849600.0
2014-11-06 10:00:00,31.9,32.01,31.87,31.98,664600.0,27.4983,27.5931,27.4724,27.5672,664600.0
2014-11-06 10:30:00,31.98,32.1,31.96,32.09,977800.0,27.5672,27.6707,27.55,27.6621,977800.0
2014-11-06 11:00:00,32.09,32.31,32.08,32.23,588400.0,27.6621,27.8517,27.6534,27.7827,588400.0
2014-11-06 11:30:00,32.23,32.26,32.2,32.23,425800.0,27.7827,27.8086,27.7569,27.7827,425800.0
2014-11-06 12:00:00,32.24,32.24,32.17,32.17,177600.0,27.7914,27.7914,27.731,27.731,177600.0
2014-11-06 12:30:00,32.16,32.27,32.16,32.26,161400.0,27.7224,27.8172,27.7224,27.8086,161400.0
2014-11-06 13:00:00,32.27,32.27,32.2,32.26,200200.0,27.8172,27.8172,27.7569,27.8086,200200.0
2014-11-06 13:30:00,32.26,32.3,32.22,32.29,306800.0,27.8086,27.8431,27.7741,27.8345,306800.0
2014-11-06 14:00:00,32.3,32.32,32.23,32.25,241800.0,27.8431,27.8603,27.7827,27.8,241800.0
2014-11-06 14:30:00,32.25,32.26,32.18,32.24,396800.0,27.8,27.8086,27.7396,27.7914,396800.0
2014-11-06 15:00:00,32.24,32.26,32.19,32.24,361800.0,27.7914,27.8086,27.7483,27.7914,361800.0
2014-11-06 15:30:00,32.24,32.32,32.23,32.27,1073400.0,27.7914,27.8603,27.7827,27.8172,1073400.0
2014-11-07 09:30:00,32.25,32.35,32.09,32.35,346000.0,27.8,27.8862,27.6621,27.8862,346000.0
2014-11-07 10:00:00,32.35,32.37,32.27,32.27,255000.0,27.8862,27.9034,27.8172,27.8172,255000.0
2014-11-07 10:30:00,32.28,32.38,32.23,32.35,171600.0,27.8258,27.912,27.7827,27.8862,171600.0
2014-11-07 11:00:00,32.35,32.38,32.3,32.38,200200.0,27.8862,27.912,27.8431,27.912,200200.0
2014-11-07 11:30:00,32.38,32.41,32.27,32.35,143400.0,27.912,27.9379,27.8172,27.8862,143400.0
2014-11-07 12:00:00,32.35,32.36,32.3,32.33,226800.0,27.8862,27.8948,27.8431,27.8689,226800.0
2014-11-07 12:30:00,32.34,32.35,32.28,32.3,126400.0,27.8776,27.8862,27.8258,27.8431,126400.0
2014-11-07 13:00:00,32.3,32.32,32.27,32.27,240800.0,27.8431,27.8603,27.8172,27.8172,240800.0
2014-11-07 13:30:00,32.27,32.29,32.22,32.23,126600.0,27.8172,27.8345,27.7741,27.7827,126600.0
2014-11-07 14:00:00,32.23,32.28,32.15,32.16,183400.0,27.7827,27.8258,27.7138,27.7224,183400.0
2014-11-07 14:30:00,32.16,32.18,32.12,32.14,310200.0,27.7224,27.7396,27.6879,27.7052,310200.0
2014-11-07 15:00:00,32.13,32.17,32.04,32.04,388200.0,27.6965,27.731,27.619,27.619,388200.0
2014-11-07 15:30:00,32.04,32.06,31.98,32.0,2048400.0,27.619,27.6362,27.5672,27.5845,2048400.0
2014-11-10 09:30:00,31.89,31.97,31.68,31.79,481800.0,27.5649,27.6341,27.3834,27.4785,481800.0
2014-11-10 10:00:00,31.79,31.92,31.78,31.9,380000.0,27.4785,27.5908,27.4698,27.5736,380000.0
2014-11-10 10:30:00,31.9,31.92,31.82,31.9,564400.0,27.5736,27.5908,27.5044,27.5736,564400.0
2014-11-10 11:00:00,31.9,31.92,31.85,31.89,251600.0,27.5736,27.5908,27.5303,27.5649,251600.0
2014-11-10 11:30:00,31.89,31.93,31.85,31.86,426400.0,27.5649,27.5995,27.5303,27.539,426400.0
2014-11-10 12:00:00,31.87,31.89,31.83,31.85,183000.0,27.5476,27.5649,27.5131,27.5303,183000.0
2014-11-10 12:30:00,31.85,31.86,31.82,31.85,217200.0,27.5303,27.539,27.5044,27.5303,217200.0
2014-11-10 13:00:00,31.85,31.9,31.84,31.88,313000.0,27.5303,27.5736,27.5217,27.5563,313000.0
2014-11-10 13:30:00,31.88,31.93,31.87,31.91,468600.0,27.5563,27.5995,27.5476,27.5822,468600.0
2014-11-10 14:00:00,31.91,31.98,31.91,31.97,262000.0,27.5822,27.6427,27.5822,27.6341,262000.0
2014-11-10 14:30:00,31.97,31.97,31.9,31.9,274800.0,27.6341,27.6341,27.5736,27.5736,274800.0
2014-11-10 15:00:00,31.9,31.92,31.86,31.88,471800.0,27.5736,27.5908,27.539,27.5563,471800.0
2014-11-10 15:30:00,31.88,31.97,31.88,31.96,1057200.0,27.5563,27.6341,27.5563,27.6254,1057200.0
2014-11-11 09:30:00,32.01,32.09,31.93,32.02,356400.0,27.6686,27.7378,27.5995,27.6773,356400.0
2014-11-11 10:00:00,32.02,32.07,31.97,32.04,1724000.0,27.6773,27.7205,27.6341,27.6946,1724000.0
2014-11-11 10:30:00,32.04,32.09,31.98,31.98,339200.0,27.6946,27.7378,27.6427,27.6427,339200.0
2014-11-11 11:00:00,31.98,31.99,31.91,31.91,302000.0,27.6427,27.6514,27.5822,27.5822,302000.0
2014-11-11 11:30:00,31.9,31.93,31.85,31.86,291000.0,27.5736,27.5995,27.5303,27.539,291000.0
2014-11-11 12:00:00,31.86,31.87,31.82,31.82,171400.0,27.539,27.5476,27.5044,27.5044,171400.0
2014-11-11 12:30:00,31.82,31.84,31.76,31.77,258200.0,27.5044,27.5217,27.4525,27.4612,258200.0
2014-11-11 13:00:00,31.77,31.77,31.72,31.75,258000.0,27.4612,27.4612,27.418,27.4439,258000.0
2014-11-11 13:30:00,31.75,31.75,31.68,31.68,521600.0,27.4439,27.4439,27.3834,27.3834,521600.0
2014-11-11 14:00:00,31.68,31.69,31.62,31.63,477800.0,27.3834,27.392,27.3315,27.3402,477800.0
2014-11-11 14:30:00,31.63,31.65,31.6,31.62,429800.0,27.3402,27.3575,27.3142,27.3315,429800.0
2014-11-11 15:00:00,31.62,31.67,31.6,31.63,792400.0,27.3315,27.3748,27.3142,27.3402,792400.0
2014-11-11 15:30:00,31.64,31.64,31.58,31.64,2044800.0,27.3488,27.3488,27.297,27.3488,2044800.0
2014-11-12 09:30:00,31.68,31.84,31.66,31.82,658000.0,27.3834,27.5217,27.3661,27.5044,658000.0
2014-11-12 10:00:00,31.82,31.83,31.76,31.76,403800.0,27.5044,27.5131,27.4525,27.4525,403800.0
2014-11-12 10:30:00,31.75,31.81,31.69,31.73,563000.0,27.4439,27.4958,27.392,27.4266,563000.0
2014-11-12 11:00:00,31.73,31.79,31.7,31.77,528800.0,27.4266,27.4785,27.4007,27.4612,528800.0
2014-11-12 11:30:00,31.77,31.81,31.75,31.79,578800.0,27.4612,27.4958,27.4439,27.4785,578800.0
2014-11-12 12:00:00,31.79,31.85,31.78,31.81,730200.0,27.4785,27.5303,27.4698,27.4958,730200.0
2014-11-12 12:30:00,31.81,31.82,31.77,31.81,745400.0,27.4958,27.5044,27.4612,27.4958,745400.0
2014-11-12 13:00:00,31.81,31.84,31.78,31.81,1026600.0,27.4958,27.5217,27.4698,27.4958,1026600.0
2014-11-12 13:30:00,31.81,31.83,31.79,31.8,1100600.0,27.4958,27.5131,27.4785,27.4871,1100600.0
2014-11-12 14:00:00,31.8,31.83,31.75,31.81,1011400.0,27.4871,27.5131,27.4439,27.4958,1011400.0
2014-11-12 14:30:00,31.81,31.82,31.75,31.8,465200.0,27.4958,27.5044,27.4439,27.4871,465200.0
2014-11-12 15:00:00,31.8,31.86,31.79,31.86,1207200.0,27.4871,27.539,27.4785,27.539,1207200.0
2014-11-12 15:30:00,31.86,31.93,31.85,31.86,1760400.0,27.539,27.5995,27.5303,27.539,1760400.0
2014-11-13 09:30:00,31.98,32.08,31.92,32.02,861200.0,27.6427,27.7291,27.5908,27.6773,861200.0
2014-11-13 10:00:00,32.02,32.02,31.85,31.96,444000.0,27.6773,27.6773,27.5303,27.6254,444000.0
2014-11-13 10:30:00,31.96,31.97,31.85,31.87,527000.0,27.6254,27.6341,27.5303,27.5476,527000.0
2014-11-13 11:00:00,31.86,31.88,31.78,31.81,407400.0,27.539,27.5563,27.4698,27.4958,407400.0
2014-11-13 11:30:00,31.81,31.82,31.71,31.72,399800.0,27.4958,27.5044,27.4093,27.418,399800.0
2014-11-13 12:00:00,31.72,31.78,31.69,31.75,483800.0,27.418,27.4698,27.392,27.4439,483800.0
2014-11-13 12:30:00,31.75,31.76,31.69,31.73,375600.0,27.4439,27.4525,27.392,27.4266,375600.0
2014-11-13 13:00:00,31.73,31.74,31.59,31.61,348000.0,27.4266,27.4353,27.3056,27.3229,348000.0
2014-11-13 13:30:00,31.61,31.7,31.6,31.68,317200.0,27.3229,27.4007,27.3142,27.3834,317200.0
2014-11-13 14:00:00,31.68,31.74,31.68,31.73,340200.0,27.3834,27.4353,27.3834,27.4266,340200.0
2014-11-13 14:30:00,31.74,31.75,31.71,31.75,384000.0,27.4353,27.4439,27.4093,27.4439,384000.0
2014-11-13 15:00:00,31.74,31.78,31.71,31.71,477800.0,27.4353,27.4698,27.4093,27.4093,477800.0
2014-11-13 15:30:00,31.71,31.77,31.7,31.75,1284800.0,27.4093,27.4612,27.4007,27.4439,1284800.0
2014-11-14 09:30:00,30.9,31.25,30.9,31.18,1964200.0,26.7092,27.0117,26.7092,26.9512,1964200.0
2014-11-14 10:00:00,31.18,31.19,31.05,31.15,1083400.0,26.9512,26.9599,26.8388,26.9253,1083400.0
2014-11-14 10:30:00,31.15,31.16,31.03,31.14,832200.0,26.9253,26.9339,26.8216,26.9166,832200.0
2014-11-14 11:00:00,31.14,31.17,31.11,31.14,707200.0,26.9166,26.9426,26.8907,26.9166,707200.0
2014-11-14 11:30:00,31.15,31.15,31.07,31.08,446000.0,26.9253,26.9253,26.8561,26.8648,446000.0
2014-11-14 12:00:00,31.08,31.11,31.01,31.08,520600.0,26.8648,26.8907,26.8043,26.8648,520600.0
2014-11-14 12:30:00,31.08,31.13,31.07,31.11,384000.0,26.8648,26.908,26.8561,26.8907,384000.0
2014-11-14 13:00:00,31.11,31.13,31.08,31.1,465000.0,26.8907,26.908,26.8648,26.8821,465000.0
2014-11-14 13:30:00,31.1,31.18,31.1,31.15,456800.0,26.8821,26.9512,26.8821,26.9253,456800.0
2014-11-14 14:00:00,31.14,31.24,31.13,31.21,906600.0,26.9166,27.0031,26.908,26.9771,906600.0
2014-11-14 14:30:00,31.21,31.21,31.18,31.21,820400.0,26.9771,26.9771,26.9512,26.9771,820400.0
2014-11-14 15:00:00,31.21,31.28,31.2,31.2,1015800.0,26.9771,27.0376,26.9685,26.9685,1015800.0
2014-11-14 15:30:00,31.2,31.23,31.14,31.17,2131400.0,26.9685,26.9944,26.9166,26.9426,2131400.0
2014-11-17 09:30:00,31.17,31.4,31.14,31.15,1272200.0,26.9426,27.1414,26.9166,26.9253,1272200.0
2014-11-17 10:00:00,31.15,31.17,31.07,31.14,699800.0,26.9253,26.9426,26.8561,26.9166,699800.0
2014-11-17 10:30:00,31.14,31.15,31.1,31.14,619200.0,26.9166,26.9253,26.8821,26.9166,619200.0
2014-11-17 11:00:00,31.15,31.15,31.1,31.1,777200.0,26.9253,26.9253,26.8821,26.8821,777200.0
2014-11-17 11:30:00,31.1,31.14,31.09,31.11,602200.0,26.8821,26.9166,26.8734,26.8907,602200.0
2014-11-17 12:00:00,31.11,31.11,31.04,31.04,460200.0,26.8907,26.8907,26.8302,26.8302,460200.0
2014-11-17 12:30:00,31.04,31.05,30.98,30.99,341400.0,26.8302,26.8388,26.7783,26.787,341400.0
2014-11-17 13:00:00,30.99,31.0,30.89,30.92,665000.0,26.787,26.7956,26.7005,26.7265,665000.0
2014-11-17 13:30:00,30.92,30.94,30.91,30.94,401000.0,26.7265,26.7438,26.7178,26.7438,401000.0
2014-11-17 14:00:00,30.93,30.95,30.88,30.9,532000.0,26.7351,26.7524,26.6919,26.7092,532000.0
2014-11-17 14:30:00,30.9,30.93,30.88,30.89,617800.0,26.7092,26.7351,26.6919,26.7005,617800.0
2014-11-17 15:00:00,30.89,30.9,30.85,30.87,1128400.0,26.7005,26.7092,26.666,26.6833,1128400.0
2014-11-17 15:30:00,30.86,30.91,30.75,30.75,2577000.0,26.6746,26.7178,26.5795,26.5795,2577000.0
2014-11-18 09:30:00,30.49,30.61,29.93,30.06,4270800.0,26.3548,26.4585,25.8707,25.9831,4270800.0
2014-11-18 10:00:00,30.07,30.22,30.0,30.04,1665600.0,25.9918,26.1214,25.9312,25.9658,1665600.0
2014-11-18 10:30:00,30.04,30.07,29.85,29.92,2800000.0,25.9658,25.9918,25.8016,25.8621,2800000.0
2014-11-18 11:00:00,29.91,30.11,29.91,30.04,2167600.0,25.8535,26.0263,25.8535,25.9658,2167600.0
2014-11-18 11:30:00,30.05,30.06,29.91,29.99,1387800.0,25.9745,25.9831,25.8535,25.9226,1387800.0
2014-11-18 12:00:00,29.99,30.08,29.93,30.07,2591000.0,25.9226,26.0004,25.8707,25.9918,2591000.0
2014-11-18 12:30:00,30.06,30.36,30.0,30.32,2860400.0,25.9831,26.2424,25.9312,26.2078,2860400.0
2014-11-18 13:00:00,30.32,30.44,30.19,30.4,1140600.0,26.2078,26.3116,26.0955,26.277,1140600.0
2014-11-18 13:30:00,30.4,30.5,30.36,30.48,1363800.0,26.277,26.3634,26.2424,26.3461,1363800.0
2014-11-18 14:00:00,30.49,30.58,30.46,30.53,1154800.0,26.3548,26.4326,26.3289,26.3894,1154800.0
2014-11-18 14:30:00,30.53,30.84,30.5,30.81,1909800.0,26.3894,26.6573,26.3634,26.6314,1909800.0
2014-11-18 15:00:00,30.81,31.0,30.7,30.72,1808200.0,26.6314,26.7956,26.5363,26.5536,1808200.0
2014-11-18 15:30:00,30.72,30.95,30.66,30.81,3582600.0,26.5536,26.7524,26.5017,26.6314,3582600.0
2014-11-19 09:30:00,30.97,31.45,30.68,30.95,1414400.0,26.7697,27.1846,26.519,26.7524,1414400.0
2014-11-19 10:00:00,30.95,31.09,30.93,31.03,1240400.0,26.7524,26.8734,26.7351,26.8216,1240400.0
2014-11-19 10:30:00,31.02,31.03,30.8,30.84,644400.0,26.8129,26.8216,26.6227,26.6573,644400.0
2014-11-19 11:00:00,30.83,31.16,30.82,31.15,941800.0,26.6487,26.9339,26.64,26.9253,941800.0
2014-11-19 11:30:00,31.14,31.15,31.04,31.05,342800.0,26.9166,26.9253,26.8302,26.8388,342800.0
2014-11-19 12:00:00,31.05,31.08,31.0,31.04,289000.0,26.8388,26.8648,26.7956,26.8302,289000.0
2014-11-19 12:30:00,31.03,31.04,30.93,31.0,267400.0,26.8216,26.8302,26.7351,26.7956,267400.0
2014-11-19 13:00:00,31.0,31.0,30.87,30.88,257600.0,26.7956,26.7956,26.6833,26.6919,257600.0
2014-11-19 13:30:00,30.88,30.93,30.86,30.89,315800.0,26.6919,26.7351,26.6746,26.7005,315800.0
2014-11-19 14:00:00,30.89,31.02,30.88,31.0,437800.0,26.7005,26.8129,26.6919,26.7956,437800.0
2014-11-19 14:30:00,31.0,31.02,30.93,31.0,505600.0,26.7956,26.8129,26.7351,26.7956,505600.0
2014-11-19 15:00:00,31.01,31.05,30.96,31.02,544000.0,26.8043,26.8388,26.761,26.8129,544000.0
2014-11-19 15:30:00,31.03,31.08,30.93,31.08,1833400.0,26.8216,26.8648,26.7351,26.8648,1833400.0
2014-11-20 09:30:00,31.0,31.55,30.97,31.55,1564200.0,26.7956,27.271,26.7697,27.271,1564200.0
2014-11-20 10:00:00,31.55,31.61,31.5,31.55,1223800.0,27.271,27.3229,27.2278,27.271,1223800.0
2014-11-20 10:30:00,31.55,31.56,31.49,31.53,955800.0,27.271,27.2797,27.2192,27.2537,955800.0
2014-11-20 11:00:00,31.53,31.6,31.5,31.6,362200.0,27.2537,27.3142,27.2278,27.3142,362200.0
2014-11-20 11:30:00,31.6,31.72,31.6,31.64,548200.0,27.3142,27.418,27.3142,27.3488,548200.0
2014-11-20 12:00:00,31.64,31.69,31.59,31.69,673400.0,27.3488,27.392,27.3056,27.392,673400.0
2014-11-20 12:30:00,31.68,31.75,31.67,31.7,914200.0,27.3834,27.4439,27.3748,27.4007,914200.0
2014-11-20 13:00:00,31.7,31.75,31.67,31.74,516800.0,27.4007,27.4439,27.3748,27.4353,516800.0
2014-11-20 13:30:00,31.74,31.75,31.71,31.71,260200.0,27.4353,27.4439,27.4093,27.4093,260200.0
2014-11-20 14:00:00,31.72,31.72,31.66,31.68,505000.0,27.418,27.418,27.3661,27.3834,505000.0
2014-11-20 14:30:00,31.68,31.71,31.63,31.69,519000.0,27.3834,27.4093,27.3402,27.392,519000.0
2014-11-20 15:00:00,31.7,31.75,31.67,31.75,1204600.0,27.4007,27.4439,27.3748,27.4439,1204600.0
2014-11-20 15:30:00,31.75,31.77,31.63,31.68,2161000.0,27.4439,27.4612,27.3402,27.3834,2161000.0
2014-11-21 09:30:00,31.94,32.12,31.74,31.74,1461200.0,27.6081,27.7637,27.4353,27.4353,1461200.0
2014-11-21 10:00:00,31.75,31.78,31.71,31.73,561800.0,27.4439,27.4698,27.4093,27.4266,561800.0
2014-11-21 10:30:00,31.73,31.8,31.71,31.72,516000.0,27.4266,27.4871,27.4093,27.418,516000.0
2014-11-21 11:00:00,31.72,31.78,31.71,31.77,815000.0,27.418,27.4698,27.4093,27.4612,815000.0
2014-11-21 11:30:00,31.78,31.86,31.71,31.81,433800.0,27.4698,27.539,27.4093,27.4958,433800.0
2014-11-21 12:00:00,31.81,31.86,31.79,31.82,511400.0,27.4958,27.539,27.4785,27.5044,511400.0
2014-11-21 12:30:00,31.82,31.83,31.74,31.76,341200.0,27.5044,27.5131,27.4353,27.4525,341200.0
2014-11-21 13:00:00,31.76,31.79,31.74,31.74,256600.0,27.4525,27.4785,27.4353,27.4353,256600.0
2014-11-21 13:30:00,31.74,31.84,31.74,31.82,406800.0,27.4353,27.5217,27.4353,27.5044,406800.0
2014-11-21 14:00:00,31.81,31.82,31.75,31.79,521000.0,27.4958,27.5044,27.4439,27.4785,521000.0
2014-11-21 14:30:00,31.78,31.84,31.76,31.8,896400.0,27.4698,27.5217,27.4525,27.4871,896400.0
2014-11-21 15:00:00,31.8,31.81,31.78,31.79,423400.0,27.4871,27.4958,27.4698,27.4785,423400.0
2014-11-21 15:30:00,31.79,31.81,31.74,31.79,1764800.0,27.4785,27.4958,27.4353,27.4785,1764800.0
2014-11-24 09:30:00,31.79,31.93,31.74,31.74,662400.0,27.4785,27.5995,27.4353,27.4353,662400.0
2014-11-24 10:00:00,31.73,31.88,31.71,31.76,846400.0,27.4266,27.5563,27.4093,27.4525,846400.0
2014-11-24 10:30:00,31.76,31.81,31.66,31.76,833200.0,27.4525,27.4958,27.3661,27.4525,833200.0
2014-11-24 11:00:00,31.76,31.78,31.68,31.73,302000.0,27.4525,27.4698,27.3834,27.4266,302000.0
2014-11-24 11:30:00,31.73,31.75,31.71,31.73,279200.0,27.4266,27.4439,27.4093,27.4266,279200.0
2014-11-24 12:00:00,31.73,31.76,31.7,31.73,184200.0,27.4266,27.4525,27.4007,27.4266,184200.0
2014-11-24 12:30:00,31.74,31.76,31.68,31.7,171400.0,27.4353,27.4525,27.3834,27.4007,171400.0
2014-11-24 13:00:00,31.7,31.81,31.68,31.77,393200.0,27.4007,27.4958,27.3834,27.4612,393200.0
2014-11-24 13:30:00,31.77,31.84,31.74,31.81,494400.0,27.4612,27.5217,27.4353,27.4958,494400.0
2014-11-24 14:00:00,31.82,31.84,31.75,31.79,505200.0,27.5044,27.5217,27.4439,27.4785,505200.0
2014-11-24 14:30:00,31.79,31.82,31.78,31.79,359000.0,27.4785,27.5044,27.4698,27.4785,359000.0
2014-11-24 15:00:00,31.79,31.8,31.72,31.75,501400.0,27.4785,27.4871,27.418,27.4439,501400.0
2014-11-24 15:30:00,31.75,31.78,31.72,31.75,1111800.0,27.4439,27.4698,27.418,27.4439,1111800.0
2014-11-25 09:30:00,32.23,32.47,32.17,32.35,1286400.0,27.8588,28.0663,27.8069,27.9625,1286400.0
2014-11-25 10:00:00,32.35,32.35,32.15,32.32,1024600.0,27.9625,27.9625,27.7897,27.9366,1024600.0
2014-11-25 10:30:00,32.31,32.38,32.3,32.35,647600.0,27.928,27.9885,27.9193,27.9625,647600.0
2014-11-25 11:00:00,32.35,32.37,32.35,32.35,735800.0,27.9625,27.9798,27.9625,27.9625,735800.0
2014-11-25 11:30:00,32.35,32.38,32.23,32.27,866800.0,27.9625,27.9885,27.8588,27.8934,866800.0
2014-11-25 12:00:00,32.27,32.29,32.15,32.15,497600.0,27.8934,27.9107,27.7897,27.7897,497600.0
2014-11-25 12:30:00,32.16,32.25,32.14,32.18,503400.0,27.7983,27.8761,27.781,27.8156,503400.0
2014-11-25 13:00:00,32.17,32.17,32.07,32.13,346800.0,27.8069,27.8069,27.7205,27.7724,346800.0
2014-11-25 13:30:00,32.13,32.16,32.03,32.04,468200.0,27.7724,27.7983,27.6859,27.6946,468200.0
2014-11-25 14:00:00,32.04,32.08,32.0,32.05,499400.0,27.6946,27.7291,27.66,27.7032,499400.0
2014-11-25 14:30:00,32.05,32.09,32.03,32.09,447400.0,27.7032,27.7378,27.6859,27.7378,447400.0
2014-11-25 15:00:00,32.09,32.12,32.07,32.08,520000.0,27.7378,27.7637,27.7205,27.7291,520000.0
2014-11-25 15:30:00,32.08,32.13,31.99,32.03,3027200.0,27.7291,27.7724,27.6514,27.6859,3027200.0
2014-11-26 09:30:00,32.12,32.35,32.12,32.26,702000.0,27.7637,27.9625,27.7637,27.8847,702000.0
2014-11-26 10:00:00,32.26,32.32,32.21,32.23,379000.0,27.8847,27.9366,27.8415,27.8588,379000.0
2014-11-26 10:30:00,32.23,32.26,32.21,32.22,389000.0,27.8588,27.8847,27.8415,27.8502,389000.0
2014-11-26 11:00:00,32.22,32.26,32.21,32.22,448600.0,27.8502,27.8847,27.8415,27.8502,448600.0
2014-11-26 11:30:00,32.22,32.22,32.17,32.18,227000.0,27.8502,27.8502,27.8069,27.8156,227000.0
2014-11-26 12:00:00,32.18,32.25,32.16,32.16,313000.0,27.8156,27.8761,27.7983,27.7983,313000.0
2014-11-26 12:30:00,32.16,32.24,32.16,32.24,430000.0,27.7983,27.8674,27.7983,27.8674,430000.0
2014-11-26 13:00:00,32.24,32.31,32.23,32.31,351000.0,27.8674,27.928,27.8588,27.928,351000.0
2014-11-26 13:30:00,32.31,32.35,32.31,32.35,439600.0,27.928,27.9625,27.928,27.9625,439600.0
2014-11-26 14:00:00,32.35,32.35,32.29,32.3,321200.0,27.9625,27.9625,27.9107,27.9193,321200.0
2014-11-26 14:30:00,32.3,32.34,32.27,32.27,328400.0,27.9193,27.9539,27.8934,27.8934,328400.0
2014-11-26 15:00:00,32.28,32.3,32.26,32.26,363400.0,27.902,27.9193,27.8847,27.8847,363400.0
2014-11-26 15:30:00,32.26,32.3,32.23,32.26,770200.0,27.8847,27.9193,27.8588,27.8847,770200.0
2014-11-28 09:30:00,32.42,33.19,32.42,33.1,1118400.0,28.023,28.6886,28.023,28.6108,1118400.0
2014-11-28 10:00:00,33.1,33.23,33.07,33.19,879000.0,28.6108,28.7232,28.5849,28.6886,879000.0
2014-11-28 10:30:00,33.19,33.24,33.1,33.16,549000.0,28.6886,28.7318,28.6108,28.6627,549000.0
2014-11-28 11:00:00,33.16,33.18,33.07,33.18,407200.0,28.6627,28.68,28.5849,28.68,407200.0
2014-11-28 11:30:00,33.18,33.23,33.15,33.2,485200.0,28.68,28.7232,28.654,28.6972,485200.0
2014-11-28 12:00:00,33.2,33.22,33.1,33.17,714800.0,28.6972,28.7145,28.6108,28.6713,714800.0
2014-11-28 12:30:00,33.17,33.2,33.02,33.09,1083600.0,28.6713,28.6972,28.5417,28.6022,1083600.0
2014-12-01 09:30:00,32.8,32.84,32.36,32.6,1068400.0,28.3515,28.3861,27.9712,28.1786,1068400.0
2014-12-01 10:00:00,32.6,32.67,32.52,32.65,522400.0,28.1786,28.2391,28.1095,28.2218,522400.0
2014-12-01 10:30:00,32.64,32.68,32.61,32.65,620400.0,28.2132,28.2478,28.1873,28.2218,620400.0
2014-12-01 11:00:00,32.64,32.79,32.64,32.79,391400.0,28.2132,28.3429,28.2132,28.3429,391400.0
2014-12-01 11:30:00,32.77,32.8,32.65,32.7,344000.0,28.3256,28.3515,28.2218,28.2651,344000.0
2014-12-01 12:00:00,32.7,32.83,32.7,32.82,364800.0,28.2651,28.3774,28.2651,28.3688,364800.0
2014-12-01 12:30:00,32.81,32.92,32.8,32.91,282400.0,28.3601,28.4552,28.3515,28.4466,282400.0
2014-12-01 13:00:00,32.91,32.92,32.77,32.77,315800.0,28.4466,28.4552,28.3256,28.3256,315800.0
2014-12-01 13:30:00,32.79,32.88,32.78,32.85,379800.0,28.3429,28.4206,28.3342,28.3947,379800.0
2014-12-01 14:00:00,32.84,32.85,32.73,32.79,341800.0,28.3861,28.3947,28.291,28.3429,341800.0
2014-12-01 14:30:00,32.78,32.8,32.68,32.68,290800.0,28.3342,28.3515,28.2478,28.2478,290800.0
2014-12-01 15:00:00,32.68,32.73,32.61,32.66,762600.0,28.2478,28.291,28.1873,28.2305,762600.0
2014-12-01 15:30:00,32.66,32.69,32.55,32.62,1685000.0,28.2305,28.2564,28.1354,28.1959,1685000.0
2014-12-02 09:30:00,32.65,32.85,32.58,32.77,413200.0,28.2218,28.3947,28.1613,28.3256,413200.0
2014-12-02 10:00:00,32.77,32.78,32.56,32.6,251200.0,28.3256,28.3342,28.144,28.1786,251200.0
2014-12-02 10:30:00,32.61,32.65,32.55,32.6,473800.0,28.1873,28.2218,28.1354,28.1786,473800.0
2014-12-02 11:00:00,32.59,32.71,32.59,32.61,272000.0,28.17,28.2737,28.17,28.1873,272000.0
2014-12-02 11:30:00,32.61,32.62,32.52,32.53,259600.0,28.1873,28.1959,28.1095,28.1181,259600.0
2014-12-02 12:00:00,32.53,32.54,32.4,32.4,276400.0,28.1181,28.1268,28.0057,28.0057,276400.0
2014-12-02 12:30:00,32.4,32.48,32.36,32.37,288600.0,28.0057,28.0749,27.9712,27.9798,288600.0
2014-12-02 13:00:00,32.36,32.52,32.35,32.52,217600.0,27.9712,28.1095,27.9625,28.1095,217600.0
2014-12-02 13:30:00,32.52,32.59,32.52,32.58,235600.0,28.1095,28.17,28.1095,28.1613,235600.0
2014-12-02 14:00:00,32.58,32.62,32.56,32.59,224200.0,28.1613,28.1959,28.144,28.17,224200.0
2014-12-02 14:30:00,32.59,32.66,32.55,32.63,244000.0,28.17,28.2305,28.1354,28.2046,244000.0
2014-12-02 15:00:00,32.63,32.68,32.6,32.61,373600.0,28.2046,28.2478,28.1786,28.1873,373600.0
2014-12-02 15:30:00,32.6,32.63,32.58,32.62,909400.0,28.1786,28.2046,28.1613,28.1959,909400.0
2014-12-03 09:30:00,33.04,33.19,32.82,32.88,1204000.0,28.5589,28.6886,28.3688,28.4206,1204000.0
2014-12-03 10:00:00,32.88,33.08,32.83,33.01,445200.0,28.4206,28.5935,28.3774,28.533,445200.0
2014-12-03 10:30:00,33.02,33.08,32.83,32.88,507200.0,28.5417,28.5935,28.3774,28.4206,507200.0
2014-12-03 11:00:00,32.88,33.0,32.86,32.9,487000.0,28.4206,28.5244,28.4034,28.4379,487000.0
2014-12-03 11:30:00,32.9,32.9,32.74,32.82,399200.0,28.4379,28.4379,28.2996,28.3688,399200.0
2014-12-03 12:00:00,32.83,32.86,32.77,32.8,235400.0,28.3774,28.4034,28.3256,28.3515,235400.0
2014-12-03 12:30:00,32.8,32.88,32.8,32.86,173800.0,28.3515,28.4206,28.3515,28.4034,173800.0
2014-12-03 13:00:00,32.86,32.91,32.83,32.88,225800.0,28.4034,28.4466,28.3774,28.4206,225800.0
2014-12-03 13:30:00,32.88,32.9,32.81,32.81,188600.0,28.4206,28.4379,28.3601,28.3601,188600.0
2014-12-03 14:00:00,32.8,32.88,32.79,32.88,220800.0,28.3515,28.4206,28.3429,28.4206,220800.0
2014-12-03 14:30:00,32.87,32.92,32.85,32.88,292600.0,28.412,28.4552,28.3947,28.4206,292600.0
2014-12-03 15:00:00,32.87,32.94,32.85,32.93,432400.0,28.412,28.4725,28.3947,28.4639,432400.0
2014-12-03 15:30:00,32.93,32.96,32.9,32.93,762200.0,28.4639,28.4898,28.4379,28.4639,762200.0
2014-12-04 09:30:00,32.81,32.96,32.7,32.75,376600.0,28.3601,28.4898,28.2651,28.3083,376600.0
2014-12-04 10:00:00,32.76,32.77,32.63,32.68,278600.0,28.3169,28.3256,28.2046,28.2478,278600.0
2014-12-04 10:30:00,32.68,32.69,32.57,32.67,494000.0,28.2478,28.2564,28.1527,28.2391,494000.0
2014-12-04 11:00:00,32.67,32.71,32.6,32.6,361000.0,28.2391,28.2737,28.1786,28.1786,361000.0
2014-12-04 11:30:00,32.6,32.72,32.58,32.7,245800.0,28.1786,28.2823,28.1613,28.2651,245800.0
2014-12-04 12:00:00,32.7,32.8,32.69,32.8,259800.0,28.2651,28.3515,28.2564,28.3515,259800.0
2014-12-04 12:30:00,32.8,32.93,32.79,32.9,429800.0,28.3515,28.4639,28.3429,28.4379,429800.0
2014-12-04 13:00:00,32.9,32.93,32.81,32.89,200400.0,28.4379,28.4639,28.3601,28.4293,200400.0
2014-12-04 13:30:00,32.88,32.92,32.85,32.86,181000.0,28.4206,28.4552,28.3947,28.4034,181000.0
2014-12-04 14:00:00,32.87,32.92,32.85,32.91,155400.0,28.412,28.4552,28.3947,28.4466,155400.0
2014-12-04 14:30:00,32.91,32.92,32.85,32.9,143600.0,28.4466,28.4552,28.3947,28.4379,143600.0
2014-12-04 15:00:00,32.9,32.95,32.82,32.85,377000.0,28.4379,28.4812,28.3688,28.3947,377000.0
2014-12-04 15:30:00,32.85,32.96,32.83,32.95,713000.0,28.3947,28.4898,28.3774,28.4812,713000.0
2014-12-05 09:30:00,32.96,33.13,32.85,32.92,468000.0,28.4898,28.6367,28.3947,28.4552,468000.0
2014-12-05 10:00:00,32.92,32.92,32.77,32.79,285400.0,28.4552,28.4552,28.3256,28.3429,285400.0
2014-12-05 10:30:00,32.79,32.83,32.73,32.82,197200.0,28.3429,28.3774,28.291,28.3688,197200.0
2014-12-05 11:00:00,32.82,32.9,32.82,32.88,191000.0,28.3688,28.4379,28.3688,28.4206,191000.0
2014-12-05 11:30:00,32.88,32.93,32.81,32.84,191600.0,28.4206,28.4639,28.3601,28.3861,191600.0
2014-12-05 12:00:00,32.84,32.85,32.71,32.74,167800.0,28.3861,28.3947,28.2737,28.2996,167800.0
2014-12-05 12:30:00,32.74,32.79,32.7,32.76,175600.0,28.2996,28.3429,28.2651,28.3169,175600.0
2014-12-05 13:00:00,32.76,32.78,32.73,32.78,236200.0,28.3169,28.3342,28.291,28.3342,236200.0
2014-12-05 13:30:00,32.78,32.87,32.78,32.85,184000.0,28.3342,28.412,28.3342,28.3947,184000.0
2014-12-05 14:00:00,32.85,32.85,32.75,32.8,201600.0,28.3947,28.3947,28.3083,28.3515,201600.0
2014-12-05 14:30:00,32.81,32.83,32.77,32.77,204400.0,28.3601,28.3774,28.3256,28.3256,204400.0
2014-12-05 15:00:00,32.77,32.83,32.77,32.8,385600.0,28.3256,28.3774,28.3256,28.3515,385600.0
2014-12-05 15:30:00,32.8,32.8,32.73,32.77,901800.0,28.3515,28.3515,28.291,28.3256,901800.0
2014-12-08 09:30:00,32.66,32.92,32.66,32.85,288400.0,28.2305,28.4552,28.2305,28.3947,288400.0
2014-12-08 10:00:00,32.85,32.9,32.83,32.88,156800.0,28.3947,28.4379,28.3774,28.4206,156800.0
2014-12-08 10:30:00,32.89,32.93,32.85,32.91,206400.0,28.4293,28.4639,28.3947,28.4466,206400.0
2014-12-08 11:00:00,32.91,32.98,32.88,32.89,337800.0,28.4466,28.5071,28.4206,28.4293,337800.0
2014-12-08 11:30:00,32.89,32.91,32.83,32.88,253000.0,28.4293,28.4466,28.3774,28.4206,253000.0
2014-12-08 12:00:00,32.88,32.88,32.71,32.75,165400.0,28.4206,28.4206,28.2737,28.3083,165400.0
2014-12-08 12:30:00,32.74,32.8,32.73,32.74,137000.0,28.2996,28.3515,28.291,28.2996,137000.0
2014-12-08 13:00:00,32.74,32.8,32.69,32.71,246000.0,28.2996,28.3515,28.2564,28.2737,246000.0
2014-12-08 13:30:00,32.71,32.71,32.63,32.68,204000.0,28.2737,28.2737,28.2046,28.2478,204000.0
2014-12-08 14:00:00,32.67,32.76,32.63,32.73,211600.0,28.2391,28.3169,28.2046,28.291,211600.0
2014-12-08 14:30:00,32.73,32.75,32.68,32.69,220800.0,28.291,28.3083,28.2478,28.2564,220800.0
2014-12-08 15:00:00,32.69,32.75,32.68,32.72,342400.0,28.2564,28.3083,28.2478,28.2823,342400.0
2014-12-08 15:30:00,32.72,32.74,32.62,32.67,937000.0,28.2823,28.2996,28.1959,28.2391,937000.0
2014-12-09 09:30:00,32.34,32.6,32.3,32.6,502800.0,27.9539,28.1786,27.9193,28.1786,502800.0
2014-12-09 10:00:00,32.6,32.63,32.37,32.42,694800.0,28.1786,28.2046,27.9798,28.023,694800.0
2014-12-09 10:30:00,32.42,32.62,32.38,32.58,317400.0,28.023,28.1959,27.9885,28.1613,317400.0
2014-12-09 11:00:00,32.58,32.61,32.47,32.59,130000.0,28.1613,28.1873,28.0663,28.17,130000.0
2014-12-09 11:30:00,32.59,32.67,32.57,32.66,181600.0,28.17,28.2391,28.1527,28.2305,181600.0
2014-12-09 12:00:00,32.66,32.66,32.54,32.63,138000.0,28.2305,28.2305,28.1268,28.2046,138000.0
2014-12-09 12:30:00,32.63,32.69,32.62,32.69,95200.0,28.2046,28.2564,28.1959,28.2564,95200.0
2014-12-09 13:00:00,32.69,32.76,32.67,32.76,226400.0,28.2564,28.3169,28.2391,28.3169,226400.0
2014-12-09 13:30:00,32.76,32.81,32.73,32.74,147800.0,28.3169,28.3601,28.291,28.2996,147800.0
2014-12-09 14:00:00,32.74,32.79,32.7,32.71,168000.0,28.2996,28.3429,28.2651,28.2737,168000.0
2014-12-09 14:30:00,32.71,32.72,32.6,32.62,217400.0,28.2737,28.2823,28.1786,28.1959,217400.0
2014-12-09 15:00:00,32.63,32.66,32.56,32.63,394600.0,28.2046,28.2305,28.144,28.2046,394600.0
2014-12-09 15:30:00,32.63,32.73,32.63,32.71,453200.0,28.2046,28.291,28.2046,28.2737,453200.0
2014-12-10 09:30:00,32.65,32.95,32.59,32.91,809800.0,28.2218,28.4812,28.17,28.4466,809800.0
2014-12-10 10:00:00,32.91,32.99,32.84,32.93,282400.0,28.4466,28.5157,28.3861,28.4639,282400.0
2014-12-10 10:30:00,32.93,32.95,32.83,32.93,153200.0,28.4639,28.4812,28.3774,28.4639,153200.0
2014-12-10 11:00:00,32.93,32.96,32.74,32.76,182400.0,28.4639,28.4898,28.2996,28.3169,182400.0
2014-12-10 11:30:00,32.76,32.85,32.68,32.85,195000.0,28.3169,28.3947,28.2478,28.3947,195000.0
2014-12-10 12:00:00,32.85,32.86,32.73,32.74,289000.0,28.3947,28.4034,28.291,28.2996,289000.0
2014-12-10 12:30:00,32.73,32.77,32.64,32.65,281000.0,28.291,28.3256,28.2132,28.2218,281000.0
2014-12-10 13:00:00,32.65,32.69,32.59,32.6,306200.0,28.2218,28.2564,28.17,28.1786,306200.0
2014-12-10 13:30:00,32.61,32.63,32.45,32.46,260800.0,28.1873,28.2046,28.049,28.0576,260800.0
2014-12-10 14:00:00,32.45,32.45,32.29,32.34,362600.0,28.049,28.049,27.9107,27.9539,362600.0
2014-12-10 14:30:00,32.33,32.34,32.22,32.23,294400.0,27.9452,27.9539,27.8502,27.8588,294400.0
2014-12-10 15:00:00,32.23,32.36,32.18,32.35,443400.0,27.8588,27.9712,27.8156,27.9625,443400.0
2014-12-10 15:30:00,32.35,32.35,32.13,32.15,1363400.0,27.9625,27.9625,27.7724,27.7897,1363400.0
2014-12-11 09:30:00,32.32,33.0,32.32,32.96,1699600.0,27.9366,28.5244,27.9366,28.4898,1699600.0
2014-12-11 10:00:00,32.96,33.13,32.94,33.07,1028200.0,28.4898,28.6367,28.4725,28.5849,1028200.0
2014-12-11 10:30:00,33.07,33.18,33.06,33.07,588000.0,28.5849,28.68,28.5762,28.5849,588000.0
2014-12-11 11:00:00,33.07,33.23,33.04,33.17,420600.0,28.5849,28.7232,28.5589,28.6713,420600.0
2014-12-11 11:30:00,33.16,33.16,33.04,33.11,374200.0,28.6627,28.6627,28.5589,28.6195,374200.0
2014-12-11 12:00:00,33.12,33.12,32.97,33.01,271600.0,28.6281,28.6281,28.4984,28.533,271600.0
2014-12-11 12:30:00,33.0,33.02,32.85,32.87,523600.0,28.5244,28.5417,28.3947,28.412,523600.0
2014-12-11 13:00:00,32.87,32.98,32.82,32.83,517000.0,28.412,28.5071,28.3688,28.3774,517000.0
2014-12-11 13:30:00,32.83,33.0,32.82,32.92,227600.0,28.3774,28.5244,28.3688,28.4552,227600.0
2014-12-11 14:00:00,32.92,32.99,32.87,32.87,225000.0,28.4552,28.5157,28.412,28.412,225000.0
2014-12-11 14:30:00,32.88,32.9,32.75,32.76,453200.0,28.4206,28.4379,28.3083,28.3169,453200.0
2014-12-11 15:00:00,32.75,32.96,32.74,32.94,547000.0,28.3083,28.4898,28.2996,28.4725,547000.0
2014-12-11 15:30:00,32.94,32.98,32.72,32.81,1573000.0,28.4725,28.5071,28.2823,28.3601,1573000.0
2014-12-12 09:30:00,32.63,33.19,32.6,33.12,504600.0,28.2046,28.6886,28.1786,28.6281,504600.0
2014-12-12 10:00:00,33.13,33.17,32.9,32.96,391400.0,28.6367,28.6713,28.4379,28.4898,391400.0
2014-12-12 10:30:00,32.96,33.02,32.88,32.96,336800.0,28.4898,28.5417,28.4206,28.4898,336800.0
2014-12-12 11:00:00,32.96,33.05,32.93,32.99,419200.0,28.4898,28.5676,28.4639,28.5157,419200.0
2014-12-12 11:30:00,33.0,33.22,32.99,33.18,421200.0,28.5244,28.7145,28.5157,28.68,421200.0
2014-12-12 12:00:00,33.18,33.24,33.15,33.22,307400.0,28.68,28.7318,28.654,28.7145,307400.0
2014-12-12 12:30:00,33.22,33.23,33.09,33.1,274400.0,28.7145,28.7232,28.6022,28.6108,274400.0
2014-12-12 13:00:00,33.11,33.13,33.02,33.12,231200.0,28.6195,28.6367,28.5417,28.6281,231200.0
2014-12-12 13:30:00,33.12,33.13,33.01,33.03,243200.0,28.6281,28.6367,28.533,28.5503,243200.0
2014-12-12 14:00:00,33.03,33.07,32.98,33.02,308200.0,28.5503,28.5849,28.5071,28.5417,308200.0
2014-12-12 14:30:00,33.02,33.07,32.99,33.07,268800.0,28.5417,28.5849,28.5157,28.5849,268800.0
2014-12-12 15:00:00,33.06,33.1,33.03,33.09,444400.0,28.5762,28.6108,28.5503,28.6022,444400.0
2014-12-12 15:30:00,33.1,33.1,32.8,32.81,1162000.0,28.6108,28.6108,28.3515,28.3601,1162000.0
2014-12-15 09:30:00,32.87,33.37,32.87,33.33,835600.0,28.412,28.8442,28.412,28.8096,835600.0
2014-12-15 10:00:00,33.32,33.33,33.05,33.12,555400.0,28.801,28.8096,28.5676,28.6281,555400.0
2014-12-15 10:30:00,33.12,33.17,32.97,33.07,547000.0,28.6281,28.6713,28.4984,28.5849,547000.0
2014-12-15 11:00:00,33.06,33.06,32.78,32.85,692600.0,28.5762,28.5762,28.3342,28.3947,692600.0
2014-12-15 11:30:00,32.85,32.96,32.77,32.78,524000.0,28.3947,28.4898,28.3256,28.3342,524000.0
2014-12-15 12:00:00,32.77,32.93,32.77,32.86,281000.0,28.3256,28.4639,28.3256,28.4034,281000.0
2014-12-15 12:30:00,32.87,33.1,32.81,33.08,309600.0,28.412,28.6108,28.3601,28.5935,309600.0
2014-12-15 13:00:00,33.08,33.08,32.94,32.97,329800.0,28.5935,28.5935,28.4725,28.4984,329800.0
2014-12-15 13:30:00,32.97,33.18,32.95,33.15,326800.0,28.4984,28.68,28.4812,28.654,326800.0
2014-12-15 14:00:00,33.13,33.32,33.1,33.27,564600.0,28.6367,28.801,28.6108,28.7578,564600.0
2014-12-15 14:30:00,33.26,33.27,33.1,33.18,431400.0,28.7491,28.7578,28.6108,28.68,431400.0
2014-12-15 15:00:00,33.17,33.32,33.17,33.18,903800.0,28.6713,28.801,28.6713,28.68,903800.0
2014-12-15 15:30:00,33.18,33.29,33.15,33.15,1424200.0,28.68,28.775,28.654,28.654,1424200.0
2014-12-16 09:30:00,32.95,33.37,32.95,33.08,934400.0,28.4812,28.8442,28.4812,28.5935,934400.0
2014-12-16 10:00:00,33.09,33.13,32.92,33.02,936400.0,28.6022,28.6367,28.4552,28.5417,936400.0
2014-12-16 10:30:00,33.02,33.21,32.97,33.13,504000.0,28.5417,28.7059,28.4984,28.6367,504000.0
2014-12-16 11:00:00,33.13,33.19,32.99,33.16,661600.0,28.6367,28.6886,28.5157,28.6627,661600.0
2014-12-16 11:30:00,33.18,33.27,33.09,33.12,862200.0,28.68,28.7578,28.6022,28.6281,862200.0
2014-12-16 12:00:00,33.12,33.14,32.85,32.95,861600.0,28.6281,28.6454,28.3947,28.4812,861600.0
2014-12-16 12:30:00,32.95,32.97,32.73,32.75,363200.0,28.4812,28.4984,28.291,28.3083,363200.0
2014-12-16 13:00:00,32.74,32.8,32.58,32.64,437600.0,28.2996,28.3515,28.1613,28.2132,437600.0
2014-12-16 13:30:00,32.63,32.93,32.59,32.79,639200.0,28.2046,28.4639,28.17,28.3429,639200.0
2014-12-16 14:00:00,32.79,32.83,32.69,32.73,287200.0,28.3429,28.3774,28.2564,28.291,287200.0
2014-12-16 14:30:00,32.72,32.76,32.6,32.72,360000.0,28.2823,28.3169,28.1786,28.2823,360000.0
2014-12-16 15:00:00,32.71,32.78,32.65,32.67,608800.0,28.2737,28.3342,28.2218,28.2391,608800.0
2014-12-16 15:30:00,32.67,32.73,32.51,32.52,1424000.0,28.2391,28.291,28.1008,28.1095,1424000.0
2014-12-17 09:30:00,32.76,32.79,32.38,32.48,766000.0,28.3169,28.3429,27.9885,28.0749,766000.0
2014-12-17 10:00:00,32.48,32.56,32.2,32.23,525000.0,28.0749,28.144,27.8329,27.8588,525000.0
2014-12-17 10:30:00,32.23,32.44,32.2,32.34,517800.0,27.8588,28.0403,27.8329,27.9539,517800.0
2014-12-17 11:00:00,32.34,32.43,32.32,32.41,242800.0,27.9539,28.0317,27.9366,28.0144,242800.0
2014-12-17 11:30:00,32.42,32.58,32.37,32.49,445400.0,28.023,28.1613,27.9798,28.0835,445400.0
2014-12-17 12:00:00,32.49,32.55,32.33,32.34,274000.0,28.0835,28.1354,27.9452,27.9539,274000.0
2014-12-17 12:30:00,32.34,32.45,32.34,32.43,224200.0,27.9539,28.049,27.9539,28.0317,224200.0
2014-12-17 13:00:00,32.43,32.49,32.4,32.45,173400.0,28.0317,28.0835,28.0057,28.049,173400.0
2014-12-17 13:30:00,32.46,32.55,32.43,32.54,258000.0,28.0576,28.1354,28.0317,28.1268,258000.0
2014-12-17 14:00:00,32.55,32.87,32.52,32.59,798200.0,28.1354,28.412,28.1095,28.17,798200.0
2014-12-17 14:30:00,32.59,32.71,32.49,32.52,505200.0,28.17,28.2737,28.0835,28.1095,505200.0
2014-12-17 15:00:00,32.52,32.68,32.42,32.66,549800.0,28.1095,28.2478,28.023,28.2305,549800.0
2014-12-17 15:30:00,32.66,32.77,32.64,32.69,1220800.0,28.2305,28.3256,28.2132,28.2564,1220800.0
2014-12-18 09:30:00,33.06,33.1,32.71,32.83,797400.0,28.5762,28.6108,28.2737,28.3774,797400.0
2014-12-18 10:00:00,32.83,32.87,32.73,32.83,802200.0,28.3774,28.412,28.291,28.3774,802200.0
2014-12-18 10:30:00,32.82,32.88,32.8,32.87,523800.0,28.3688,28.4206,28.3515,28.412,523800.0
2014-12-18 11:00:00,32.87,32.92,32.79,32.88,462800.0,28.412,28.4552,28.3429,28.4206,462800.0
2014-12-18 11:30:00,32.88,33.02,32.88,33.01,483400.0,28.4206,28.5417,28.4206,28.533,483400.0
2014-12-18 12:00:00,33.01,33.11,32.96,33.1,424000.0,28.533,28.6195,28.4898,28.6108,424000.0
2014-12-18 12:30:00,33.1,33.34,33.09,33.33,424600.0,28.6108,28.8183,28.6022,28.8096,424600.0
2014-12-18 13:00:00,33.34,33.38,33.22,33.38,369600.0,28.8183,28.8528,28.7145,28.8528,369600.0
2014-12-18 13:30:00,33.38,33.4,33.33,33.39,343200.0,28.8528,28.8701,28.8096,28.8615,343200.0
2014-12-18 14:00:00,33.39,33.41,33.29,33.33,472600.0,28.8615,28.8788,28.775,28.8096,472600.0
2014-12-18 14:30:00,33.34,33.41,33.32,33.37,446800.0,28.8183,28.8788,28.801,28.8442,446800.0
2014-12-18 15:00:00,33.37,33.42,33.33,33.4,661800.0,28.8442,28.8874,28.8096,28.8701,661800.0
2014-12-18 15:30:00,33.4,33.55,33.38,33.54,1296200.0,28.8701,28.9998,28.8528,28.9911,1296200.0
2014-12-19 09:30:00,33.65,33.67,32.91,33.26,2279000.0,29.0862,29.1035,28.4466,28.7491,2279000.0
2014-12-19 10:00:00,33.27,33.33,33.01,33.07,526000.0,28.7578,28.8096,28.533,28.5849,526000.0
2014-12-19 10:30:00,33.07,33.22,33.02,33.08,415800.0,28.5849,28.7145,28.5417,28.5935,415800.0
2014-12-19 11:00:00,33.08,33.12,32.98,33.04,344600.0,28.5935,28.6281,28.5071,28.5589,344600.0
2014-12-19 11:30:00,33.05,33.08,32.9,32.92,497000.0,28.5676,28.5935,28.4379,28.4552,497000.0
2014-12-19 12:00:00,32.92,32.92,32.74,32.82,436400.0,28.4552,28.4552,28.2996,28.3688,436400.0
2014-12-19 12:30:00,32.82,32.93,32.81,32.9,244800.0,28.3688,28.4639,28.3601,28.4379,244800.0
2014-12-19 13:00:00,32.9,33.0,32.85,32.99,384600.0,28.4379,28.5244,28.3947,28.5157,384600.0
2014-12-19 13:30:00,32.99,33.0,32.93,32.97,285200.0,28.5157,28.5244,28.4639,28.4984,285200.0
2014-12-19 14:00:00,32.97,33.02,32.94,32.98,220600.0,28.4984,28.5417,28.4725,28.5071,220600.0
2014-12-19 14:30:00,32.98,33.09,32.95,33.08,292400.0,28.5071,28.6022,28.4812,28.5935,292400.0
2014-12-19 15:00:00,33.09,33.16,33.02,33.16,484000.0,28.6022,28.6627,28.5417,28.6627,484000.0
2014-12-19 15:30:00,33.16,33.24,33.04,33.04,1124600.0,28.6627,28.7318,28.5589,28.5589,1124600.0
2014-12-22 09:30:00,33.12,33.74,33.07,33.27,439800.0,28.6281,29.164,28.5849,28.7578,439800.0
2014-12-22 10:00:00,33.27,33.34,33.15,33.34,268600.0,28.7578,28.8183,28.654,28.8183,268600.0
2014-12-22 10:30:00,33.34,33.37,33.25,33.3,238800.0,28.8183,28.8442,28.7405,28.7837,238800.0
2014-12-22 11:00:00,33.3,33.47,33.27,33.44,270000.0,28.7837,28.9306,28.7578,28.9047,270000.0
2014-12-22 11:30:00,33.44,33.47,33.29,33.35,260800.0,28.9047,28.9306,28.775,28.8269,260800.0
2014-12-22 12:00:00,33.35,33.45,33.33,33.44,164000.0,28.8269,28.9133,28.8096,28.9047,164000.0
2014-12-22 12:30:00,33.44,33.57,33.42,33.56,280800.0,28.9047,29.0171,28.8874,29.0084,280800.0
2014-12-22 13:00:00,33.56,33.65,33.54,33.63,447800.0,29.0084,29.0862,28.9911,29.0689,447800.0
2014-12-22 13:30:00,33.63,33.67,33.6,33.63,430200.0,29.0689,29.1035,29.043,29.0689,430200.0
2014-12-22 14:00:00,33.63,33.64,33.57,33.61,432600.0,29.0689,29.0776,29.0171,29.0516,432600.0
2014-12-22 14:30:00,33.6,33.66,33.58,33.65,366000.0,29.043,29.0949,29.0257,29.0862,366000.0
2014-12-22 15:00:00,33.64,33.72,33.63,33.7,323600.0,29.0776,29.1467,29.0689,29.1294,323600.0
2014-12-22 15:30:00,33.71,33.72,33.6,33.63,885400.0,29.1381,29.1467,29.043,29.0689,885400.0
2014-12-23 09:30:00,33.82,33.93,33.7,33.88,357000.0,29.2332,29.3282,29.1294,29.285,357000.0
2014-12-23 10:00:00,33.88,34.0,33.87,33.97,290200.0,29.285,29.3887,29.2764,29.3628,290200.0
2014-12-23 10:30:00,33.97,34.13,33.95,34.12,395800.0,29.3628,29.5011,29.3455,29.4925,395800.0
2014-12-23 11:00:00,34.13,34.16,34.09,34.1,291400.0,29.5011,29.527,29.4665,29.4752,291400.0
2014-12-23 11:30:00,34.1,34.16,34.08,34.08,240600.0,29.4752,29.527,29.4579,29.4579,240600.0
2014-12-23 12:00:00,34.08,34.13,34.03,34.1,252200.0,29.4579,29.5011,29.4147,29.4752,252200.0
2014-12-23 12:30:00,34.1,34.12,34.02,34.03,184600.0,29.4752,29.4925,29.406,29.4147,184600.0
2014-12-23 13:00:00,34.02,34.1,34.0,34.1,223200.0,29.406,29.4752,29.3887,29.4752,223200.0
2014-12-23 13:30:00,34.1,34.22,34.1,34.19,236400.0,29.4752,29.5789,29.4752,29.553,236400.0
2014-12-23 14:00:00,34.2,34.22,34.09,34.09,234200.0,29.5616,29.5789,29.4665,29.4665,234200.0
2014-12-23 14:30:00,34.1,34.1,34.05,34.08,190400.0,29.4752,29.4752,29.432,29.4579,190400.0
2014-12-23 15:00:00,34.08,34.1,34.05,34.07,268800.0,29.4579,29.4752,29.432,29.4493,268800.0
2014-12-23 15:30:00,34.07,34.11,34.05,34.06,588200.0,29.4493,29.4838,29.432,29.4406,588200.0
2014-12-24 09:30:00,34.1,34.23,33.9,34.19,276800.0,29.4752,29.5876,29.3023,29.553,276800.0
2014-12-24 10:00:00,34.19,34.23,34.01,34.1,185000.0,29.553,29.5876,29.3974,29.4752,185000.0
2014-12-24 10:30:00,34.1,34.16,34.06,34.09,325800.0,29.4752,29.527,29.4406,29.4665,325800.0
2014-12-24 11:00:00,34.09,34.13,34.02,34.02,193200.0,29.4665,29.5011,29.406,29.406,193200.0
2014-12-24 11:30:00,34.02,34.16,33.97,34.15,294000.0,29.406,29.527,29.3628,29.5184,294000.0
2014-12-24 12:00:00,34.15,34.16,34.03,34.03,280400.0,29.5184,29.527,29.4147,29.4147,280400.0
2014-12-24 12:30:00,34.04,34.06,33.93,33.96,341800.0,29.4233,29.4406,29.3282,29.3542,341800.0
2014-12-26 09:30:00,33.98,34.21,33.94,34.07,214800.0,29.3715,29.5703,29.3369,29.4493,214800.0
2014-12-26 10:00:00,34.08,34.17,34.05,34.05,107800.0,29.4579,29.5357,29.432,29.432,107800.0
2014-12-26 10:30:00,34.05,34.07,33.96,34.07,160800.0,29.432,29.4493,29.3542,29.4493,160800.0
2014-12-26 11:00:00,34.07,34.07,33.97,34.0,161200.0,29.4493,29.4493,29.3628,29.3887,161200.0
2014-12-26 11:30:00,34.0,34.0,33.9,33.98,173400.0,29.3887,29.3887,29.3023,29.3715,173400.0
2014-12-26 12:00:00,33.98,34.05,33.98,34.05,139800.0,29.3715,29.432,29.3715,29.432,139800.0
2014-12-26 12:30:00,34.05,34.08,34.02,34.07,226600.0,29.432,29.4579,29.406,29.4493,226600.0
2014-12-26 13:00:00,34.08,34.1,34.05,34.08,121400.0,29.4579,29.4752,29.432,29.4579,121400.0
2014-12-26 13:30:00,34.08,34.15,34.08,34.13,128400.0,29.4579,29.5184,29.4579,29.5011,128400.0
2014-12-26 14:00:00,34.14,34.23,34.13,34.23,144800.0,29.5098,29.5876,29.5011,29.5876,144800.0
2014-12-26 14:30:00,34.23,34.23,34.11,34.12,147400.0,29.5876,29.5876,29.4838,29.4925,147400.0
2014-12-26 15:00:00,34.12,34.13,34.1,34.1,198000.0,29.4925,29.5011,29.4752,29.4752,198000.0
2014-12-26 15:30:00,34.1,34.1,34.02,34.04,475000.0,29.4752,29.4752,29.406,29.4233,475000.0
2014-12-29 09:30:00,33.92,34.37,33.92,34.31,350600.0,29.3196,29.7086,29.3196,29.6567,350600.0
2014-12-29 10:00:00,34.33,34.44,34.3,34.42,568000.0,29.674,29.7691,29.6481,29.7518,568000.0
2014-12-29 10:30:00,34.43,34.45,34.17,34.25,219200.0,29.7604,29.7777,29.5357,29.6048,219200.0
2014-12-29 11:00:00,34.25,34.25,34.06,34.1,335200.0,29.6048,29.6048,29.4406,29.4752,335200.0
2014-12-29 11:30:00,34.1,34.18,34.07,34.1,186000.0,29.4752,29.5443,29.4493,29.4752,186000.0
2014-12-29 12:00:00,34.1,34.2,34.1,34.14,183000.0,29.4752,29.5616,29.4752,29.5098,183000.0
2014-12-29 12:30:00,34.14,34.19,34.13,34.16,169400.0,29.5098,29.553,29.5011,29.527,169400.0
2014-12-29 13:00:00,34.16,34.17,34.09,34.13,194600.0,29.527,29.5357,29.4665,29.5011,194600.0
2014-12-29 13:30:00,34.14,34.21,34.14,34.2,199800.0,29.5098,29.5703,29.5098,29.5616,199800.0
2014-12-29 14:00:00,34.2,34.22,34.16,34.18,208400.0,29.5616,29.5789,29.527,29.5443,208400.0
2014-12-29 14:30:00,34.18,34.19,34.12,34.17,219800.0,29.5443,29.553,29.4925,29.5357,219800.0
2014-12-29 15:00:00,34.17,34.19,34.12,34.14,296600.0,29.5357,29.553,29.4925,29.5098,296600.0
2014-12-29 15:30:00,34.14,34.24,34.12,34.19,646000.0,29.5098,29.5962,29.4925,29.553,646000.0
2014-12-30 09:30:00,34.09,34.19,33.91,34.12,344200.0,29.4665,29.553,29.311,29.4925,344200.0
2014-12-30 10:00:00,34.13,34.27,34.11,34.16,164600.0,29.5011,29.6221,29.4838,29.527,164600.0
2014-12-30 10:30:00,34.16,34.16,34.02,34.05,194800.0,29.527,29.527,29.406,29.432,194800.0
2014-12-30 11:00:00,34.06,34.17,34.01,34.13,233200.0,29.4406,29.5357,29.3974,29.5011,233200.0
2014-12-30 11:30:00,34.13,34.17,34.12,34.13,188400.0,29.5011,29.5357,29.4925,29.5011,188400.0
2014-12-30 12:00:00,34.13,34.19,34.06,34.1,164800.0,29.5011,29.553,29.4406,29.4752,164800.0
2014-12-30 12:30:00,34.1,34.14,34.06,34.12,102200.0,29.4752,29.5098,29.4406,29.4925,102200.0
2014-12-30 13:00:00,34.1,34.15,34.08,34.09,98000.0,29.4752,29.5184,29.4579,29.4665,98000.0
2014-12-30 13:30:00,34.09,34.12,34.02,34.08,124600.0,29.4665,29.4925,29.406,29.4579,124600.0
2014-12-30 14:00:00,34.08,34.14,34.06,34.08,134200.0,29.4579,29.5098,29.4406,29.4579,134200.0
2014-12-30 14:30:00,34.08,34.25,34.07,34.22,189600.0,29.4579,29.6048,29.4493,29.5789,189600.0
2014-12-30 15:00:00,34.22,34.3,34.2,34.3,311800.0,29.5789,29.6481,29.5616,29.6481,311800.0
2014-12-30 15:30:00,34.29,34.3,34.19,34.22,544600.0,29.6394,29.6481,29.553,29.5789,544600.0
2014-12-31 09:30:00,34.41,34.85,34.38,34.8,500200.0,29.7431,30.1235,29.7172,30.0802,500200.0
2014-12-31 10:00:00,34.8,34.9,34.74,34.78,384600.0,30.0802,30.1667,30.0284,30.063,384600.0
2014-12-31 10:30:00,34.78,34.9,34.78,34.86,268400.0,30.063,30.1667,30.063,30.1321,268400.0
2014-12-31 11:00:00,34.85,34.92,34.79,34.83,326800.0,30.1235,30.184,30.0716,30.1062,326800.0
2014-12-31 11:30:00,34.84,34.89,34.78,34.87,254800.0,30.1148,30.158,30.063,30.1408,254800.0
2014-12-31 12:00:00,34.87,34.87,34.66,34.71,196400.0,30.1408,30.1408,29.9592,30.0025,196400.0
2014-12-31 12:30:00,34.71,34.74,34.6,34.62,271400.0,30.0025,30.0284,29.9074,29.9247,271400.0
2014-12-31 13:00:00,34.62,34.7,34.58,34.6,197400.0,29.9247,29.9938,29.8901,29.9074,197400.0
2014-12-31 13:30:00,34.6,34.62,34.47,34.52,159200.0,29.9074,29.9247,29.795,29.8382,159200.0
2014-12-31 14:00:00,34.52,34.54,34.38,34.44,221200.0,29.8382,29.8555,29.7172,29.7691,221200.0
2014-12-31 14:30:00,34.44,34.46,34.38,34.42,291000.0,29.7691,29.7864,29.7172,29.7518,291000.0
2014-12-31 15:00:00,34.43,34.51,34.4,34.48,385800.0,29.7604,29.8296,29.7345,29.8036,385800.0
2014-12-31 15:30:00,34.48,34.5,34.26,34.29,1118800.0,29.8036,29.8209,29.6135,29.6394,1118800.0
2015-01-02 09:30:00,34.33,34.57,34.31,34.54,525000.0,29.674,29.8814,29.6567,29.8555,525000.0
2015-01-02 10:00:00,34.54,34.55,34.32,34.32,396600.0,29.8555,29.8642,29.6653,29.6653,396600.0
2015-01-02 10:30:00,34.33,34.33,34.14,34.23,328600.0,29.674,29.674,29.5098,29.5876,328600.0
2015-01-02 11:00:00,34.24,34.26,34.1,34.24,285200.0,29.5962,29.6135,29.4752,29.5962,285200.0
2015-01-02 11:30:00,34.26,34.28,34.11,34.12,188200.0,29.6135,29.6308,29.4838,29.4925,188200.0
2015-01-02 12:00:00,34.13,34.13,34.01,34.03,161600.0,29.5011,29.5011,29.3974,29.4147,161600.0
2015-01-02 12:30:00,34.02,34.03,33.85,33.87,172400.0,29.406,29.4147,29.2591,29.2764,172400.0
2015-01-02 13:00:00,33.86,33.92,33.84,33.85,183600.0,29.2677,29.3196,29.2504,29.2591,183600.0
2015-01-02 13:30:00,33.85,33.88,33.76,33.84,191600.0,29.2591,29.285,29.1813,29.2504,191600.0
2015-01-02 14:00:00,33.84,33.96,33.83,33.94,211600.0,29.2504,29.3542,29.2418,29.3369,211600.0
2015-01-02 14:30:00,33.94,33.97,33.89,33.93,242400.0,29.3369,29.3628,29.2937,29.3282,242400.0
2015-01-02 15:00:00,33.93,33.96,33.86,33.92,344800.0,29.3282,29.3542,29.2677,29.3196,344800.0
2015-01-02 15:30:00,33.92,34.06,33.92,33.99,854000.0,29.3196,29.4406,29.3196,29.3801,854000.0
2015-01-05 09:30:00,33.72,33.97,33.67,33.87,532800.0,29.1467,29.3628,29.1035,29.2764,532800.0
2015-01-05 10:00:00,33.86,33.86,33.62,33.81,578200.0,29.2677,29.2677,29.0603,29.2245,578200.0
2015-01-05 10:30:00,33.81,33.82,33.68,33.72,380600.0,29.2245,29.2332,29.1121,29.1467,380600.0
2015-01-05 11:00:00,33.72,33.79,33.68,33.74,342400.0,29.1467,29.2072,29.1121,29.164,342400.0
2015-01-05 11:30:00,33.74,33.84,33.73,33.77,297400.0,29.164,29.2504,29.1554,29.1899,297400.0
2015-01-05 12:00:00,33.79,33.83,33.63,33.63,172800.0,29.2072,29.2418,29.0689,29.0689,172800.0
2015-01-05 12:30:00,33.63,33.75,33.61,33.7,186400.0,29.0689,29.1727,29.0516,29.1294,186400.0
2015-01-05 13:00:00,33.71,33.71,33.57,33.63,201400.0,29.1381,29.1381,29.0171,29.0689,201400.0
2015-01-05 13:30:00,33.63,33.77,33.61,33.76,246400.0,29.0689,29.1899,29.0516,29.1813,246400.0
2015-01-05 14:00:00,33.75,33.75,33.52,33.55,294600.0,29.1727,29.1727,28.9738,28.9998,294600.0
2015-01-05 14:30:00,33.55,33.6,33.52,33.55,274200.0,28.9998,29.043,28.9738,28.9998,274200.0
2015-01-05 15:00:00,33.54,33.6,33.52,33.56,485400.0,28.9911,29.043,28.9738,29.0084,485400.0
2015-01-05 15:30:00,33.56,33.73,33.56,33.6,1009400.0,29.0084,29.1554,29.0084,29.043,1009400.0
2015-01-06 09:30:00,33.75,34.16,33.58,33.97,692000.0,29.1727,29.527,29.0257,29.3628,692000.0
2015-01-06 10:00:00,33.99,34.07,33.83,33.88,612800.0,29.3801,29.4493,29.2418,29.285,612800.0
2015-01-06 10:30:00,33.88,33.9,33.64,33.65,291800.0,29.285,29.3023,29.0776,29.0862,291800.0
2015-01-06 11:00:00,33.65,33.65,33.4,33.41,396600.0,29.0862,29.0862,28.8701,28.8788,396600.0
2015-01-06 11:30:00,33.43,33.45,33.29,33.31,323400.0,28.8961,28.9133,28.775,28.7923,323400.0
2015-01-06 12:00:00,33.31,33.31,33.15,33.27,249000.0,28.7923,28.7923,28.654,28.7578,249000.0
2015-01-06 12:30:00,33.27,33.42,33.24,33.4,368000.0,28.7578,28.8874,28.7318,28.8701,368000.0
2015-01-06 13:00:00,33.41,33.48,33.27,33.38,273000.0,28.8788,28.9393,28.7578,28.8528,273000.0
2015-01-06 13:30:00,33.38,33.54,33.34,33.54,165800.0,28.8528,28.9911,28.8183,28.9911,165800.0
2015-01-06 14:00:00,33.54,33.6,33.41,33.49,273000.0,28.9911,29.043,28.8788,28.9479,273000.0
2015-01-06 14:30:00,33.5,33.59,33.42,33.53,299600.0,28.9566,29.0344,28.8874,28.9825,299600.0
2015-01-06 15:00:00,33.54,33.65,33.49,33.63,387800.0,28.9911,29.0862,28.9479,29.0689,387800.0
2015-01-06 15:30:00,33.63,33.64,33.43,33.43,627000.0,29.0689,29.0776,28.8961,28.8961,627000.0
2015-01-07 09:30:00,33.55,33.96,33.52,33.95,839200.0,28.9998,29.3542,28.9738,29.3455,839200.0
2015-01-07 10:00:00,33.95,33.96,33.72,33.82,353200.0,29.3455,29.3542,29.1467,29.2332,353200.0
2015-01-07 10:30:00,33.82,34.03,33.81,33.99,375400.0,29.2332,29.4147,29.2245,29.3801,375400.0
2015-01-07 11:00:00,33.99,34.02,33.86,33.94,264000.0,29.3801,29.406,29.2677,29.3369,264000.0
2015-01-07 11:30:00,33.94,34.09,33.94,34.07,307400.0,29.3369,29.4665,29.3369,29.4493,307400.0
2015-01-07 12:00:00,34.07,34.18,34.04,34.12,269600.0,29.4493,29.5443,29.4233,29.4925,269600.0
2015-01-07 12:30:00,34.12,34.13,34.03,34.07,201400.0,29.4925,29.5011,29.4147,29.4493,201400.0
2015-01-07 13:00:00,34.08,34.12,33.94,33.98,236600.0,29.4579,29.4925,29.3369,29.3715,236600.0
2015-01-07 13:30:00,33.99,34.16,33.99,34.13,164400.0,29.3801,29.527,29.3801,29.5011,164400.0
2015-01-07 14:00:00,34.13,34.19,33.99,34.03,357400.0,29.5011,29.553,29.3801,29.4147,357400.0
2015-01-07 14:30:00,34.03,34.1,33.96,33.98,327600.0,29.4147,29.4752,29.3542,29.3715,327600.0
2015-01-07 15:00:00,33.99,34.02,33.95,34.0,471800.0,29.3801,29.406,29.3455,29.3887,471800.0
2015-01-07 15:30:00,34.0,34.13,33.99,34.12,817200.0,29.3887,29.5011,29.3801,29.4925,817200.0
2015-01-08 09:30:00,34.25,34.49,34.22,34.42,681400.0,29.6048,29.8123,29.5789,29.7518,681400.0
2015-01-08 10:00:00,34.43,34.49,34.28,34.36,443000.0,29.7604,29.8123,29.6308,29.6999,443000.0
2015-01-08 10:30:00,34.37,34.43,34.34,34.38,399800.0,29.7086,29.7604,29.6826,29.7172,399800.0
2015-01-08 11:00:00,34.39,34.47,34.32,34.34,347000.0,29.7259,29.795,29.6653,29.6826,347000.0
2015-01-08 11:30:00,34.34,34.38,34.24,34.25,253200.0,29.6826,29.7172,29.5962,29.6048,253200.0
2015-01-08 12:00:00,34.25,34.26,34.15,34.15,843200.0,29.6048,29.6135,29.5184,29.5184,843200.0
2015-01-08 12:30:00,34.15,34.2,34.14,34.18,239000.0,29.5184,29.5616,29.5098,29.5443,239000.0
2015-01-08 13:00:00,34.17,34.31,34.16,34.3,275800.0,29.5357,29.6567,29.527,29.6481,275800.0
2015-01-08 13:30:00,34.31,34.37,34.28,34.32,251400.0,29.6567,29.7086,29.6308,29.6653,251400.0
2015-01-08 14:00:00,34.33,34.36,34.26,34.32,255000.0,29.674,29.6999,29.6135,29.6653,255000.0
2015-01-08 14:30:00,34.33,34.34,34.26,34.26,265600.0,29.674,29.6826,29.6135,29.6135,265600.0
2015-01-08 15:00:00,34.26,34.38,34.26,34.37,505000.0,29.6135,29.7172,29.6135,29.7086,505000.0
2015-01-08 15:30:00,34.37,34.37,34.27,34.32,1356000.0,29.7086,29.7086,29.6221,29.6653,1356000.0
2015-01-09 09:30:00,34.4,34.4,33.71,33.74,687800.0,29.7345,29.7345,29.1381,29.164,687800.0
2015-01-09 10:00:00,33.74,33.85,33.64,33.77,588200.0,29.164,29.2591,29.0776,29.1899,588200.0
2015-01-09 10:30:00,33.79,33.8,33.62,33.69,661600.0,29.2072,29.2159,29.0603,29.1208,661600.0
2015-01-09 11:00:00,33.68,33.69,33.51,33.56,621200.0,29.1121,29.1208,28.9652,29.0084,621200.0
2015-01-09 11:30:00,33.55,33.71,33.49,33.7,344200.0,28.9998,29.1381,28.9479,29.1294,344200.0
2015-01-09 12:00:00,33.72,33.74,33.6,33.62,386000.0,29.1467,29.164,29.043,29.0603,386000.0
2015-01-09 12:30:00,33.62,33.76,33.62,33.71,296000.0,29.0603,29.1813,29.0603,29.1381,296000.0
2015-01-09 13:00:00,33.7,33.75,33.67,33.75,349000.0,29.1294,29.1727,29.1035,29.1727,349000.0
2015-01-09 13:30:00,33.75,33.86,33.74,33.85,489600.0,29.1727,29.2677,29.164,29.2591,489600.0
2015-01-09 14:00:00,33.85,33.87,33.8,33.85,323000.0,29.2591,29.2764,29.2159,29.2591,323000.0
2015-01-09 14:30:00,33.85,33.92,33.84,33.89,425000.0,29.2591,29.3196,29.2504,29.2937,425000.0
2015-01-09 15:00:00,33.88,33.94,33.88,33.89,439400.0,29.285,29.3369,29.285,29.2937,439400.0
2015-01-09 15:30:00,33.89,33.91,33.84,33.88,1170400.0,29.2937,29.311,29.2504,29.285,1170400.0
2015-01-12 09:30:00,33.95,34.12,33.88,33.97,734400.0,29.3455,29.4925,29.285,29.3628,734400.0
2015-01-12 10:00:00,33.97,33.99,33.77,33.79,850600.0,29.3628,29.3801,29.1899,29.2072,850600.0
2015-01-12 10:30:00,33.79,33.88,33.79,33.85,614800.0,29.2072,29.285,29.2072,29.2591,614800.0
2015-01-12 11:00:00,33.85,33.92,33.83,33.87,258800.0,29.2591,29.3196,29.2418,29.2764,258800.0
2015-01-12 11:30:00,33.88,33.9,33.79,33.81,232000.0,29.285,29.3023,29.2072,29.2245,232000.0
2015-01-12 12:00:00,33.81,33.86,33.8,33.82,290400.0,29.2245,29.2677,29.2159,29.2332,290400.0
2015-01-12 12:30:00,33.82,33.85,33.74,33.76,249800.0,29.2332,29.2591,29.164,29.1813,249800.0
2015-01-12 13:00:00,33.76,33.84,33.75,33.81,166400.0,29.1813,29.2504,29.1727,29.2245,166400.0
2015-01-12 13:30:00,33.81,33.85,33.81,33.84,158600.0,29.2245,29.2591,29.2245,29.2504,158600.0
2015-01-12 14:00:00,33.83,33.87,33.78,33.82,426200.0,29.2418,29.2764,29.1986,29.2332,426200.0
2015-01-12 14:30:00,33.81,33.84,33.79,33.83,537600.0,29.2245,29.2504,29.2072,29.2418,537600.0
2015-01-12 15:00:00,33.84,33.84,33.74,33.75,503600.0,29.2504,29.2504,29.164,29.1727,503600.0
2015-01-12 15:30:00,33.76,33.82,33.7,33.7,1355800.0,29.1813,29.2332,29.1294,29.1294,1355800.0
2015-01-13 09:30:00,33.99,34.04,33.86,34.01,1712800.0,29.3801,29.4233,29.2677,29.3974,1712800.0
2015-01-13 10:00:00,34.02,34.23,34.02,34.17,525000.0,29.406,29.5876,29.406,29.5357,525000.0
2015-01-13 10:30:00,34.17,34.2,34.08,34.14,730200.0,29.5357,29.5616,29.4579,29.5098,730200.0
2015-01-13 11:00:00,34.15,34.16,34.09,34.12,549400.0,29.5184,29.527,29.4665,29.4925,549400.0
2015-01-13 11:30:00,34.13,34.18,34.06,34.07,435400.0,29.5011,29.5443,29.4406,29.4493,435400.0
2015-01-13 12:00:00,34.07,34.09,33.96,33.99,386200.0,29.4493,29.4665,29.3542,29.3801,386200.0
2015-01-13 12:30:00,33.99,34.02,33.88,34.01,316600.0,29.3801,29.406,29.285,29.3974,316600.0
2015-01-13 13:00:00,34.01,34.02,33.81,33.82,375600.0,29.3974,29.406,29.2245,29.2332,375600.0
2015-01-13 13:30:00,33.82,33.82,33.56,33.63,642000.0,29.2332,29.2332,29.0084,29.0689,642000.0
2015-01-13 14:00:00,33.63,33.63,33.46,33.6,482000.0,29.0689,29.0689,28.922,29.043,482000.0
2015-01-13 14:30:00,33.6,33.63,33.48,33.48,407200.0,29.043,29.0689,28.9393,28.9393,407200.0
2015-01-13 15:00:00,33.49,33.6,33.47,33.49,444600.0,28.9479,29.043,28.9306,28.9479,444600.0
2015-01-13 15:30:00,33.51,33.69,33.48,33.58,891800.0,28.9652,29.1208,28.9393,29.0257,891800.0
2015-01-14 09:30:00,32.98,33.23,32.81,33.21,557000.0,28.5071,28.7232,28.3601,28.7059,557000.0
2015-01-14 10:00:00,33.21,33.32,33.13,33.19,572000.0,28.7059,28.801,28.6367,28.6886,572000.0
2015-01-14 10:30:00,33.19,33.21,33.13,33.13,535000.0,28.6886,28.7059,28.6367,28.6367,535000.0
2015-01-14 11:00:00,33.14,33.15,32.98,32.98,564800.0,28.6454,28.654,28.5071,28.5071,564800.0
2015-01-14 11:30:00,32.98,33.11,32.97,33.04,325800.0,28.5071,28.6195,28.4984,28.5589,325800.0
2015-01-14 12:00:00,33.04,33.08,32.95,32.97,373800.0,28.5589,28.5935,28.4812,28.4984,373800.0
2015-01-14 12:30:00,32.97,33.04,32.89,32.92,378800.0,28.4984,28.5589,28.4293,28.4552,378800.0
2015-01-14 13:00:00,32.92,32.98,32.88,32.96,355800.0,28.4552,28.5071,28.4206,28.4898,355800.0
2015-01-14 13:30:00,32.96,32.99,32.8,32.85,387200.0,28.4898,28.5157,28.3515,28.3947,387200.0
2015-01-14 14:00:00,32.85,33.05,32.85,33.03,441600.0,28.3947,28.5676,28.3947,28.5503,441600.0
2015-01-14 14:30:00,33.03,33.09,32.99,33.02,370000.0,28.5503,28.6022,28.5157,28.5417,370000.0
2015-01-14 15:00:00,33.02,33.22,33.02,33.15,486800.0,28.5417,28.7145,28.5417,28.654,486800.0
2015-01-14 15:30:00,33.15,33.18,33.08,33.12,914800.0,28.654,28.68,28.5935,28.6281,914800.0
2015-01-15 09:30:00,33.3,33.52,33.09,33.18,540200.0,28.7837,28.9738,28.6022,28.68,540200.0
2015-01-15 10:00:00,33.17,33.27,33.07,33.13,334800.0,28.6713,28.7578,28.5849,28.6367,334800.0
2015-01-15 10:30:00,33.13,33.24,33.13,33.14,274000.0,28.6367,28.7318,28.6367,28.6454,274000.0
2015-01-15 11:00:00,33.14,33.15,32.94,32.99,209600.0,28.6454,28.654,28.4725,28.5157,209600.0
2015-01-15 11:30:00,32.99,33.04,32.9,32.97,218000.0,28.5157,28.5589,28.4379,28.4984,218000.0
2015-01-15 12:00:00,32.97,33.03,32.9,32.96,192200.0,28.4984,28.5503,28.4379,28.4898,192200.0
2015-01-15 12:30:00,32.95,32.95,32.8,32.84,249400.0,28.4812,28.4812,28.3515,28.3861,249400.0
2015-01-15 13:00:00,32.84,32.91,32.77,32.78,443400.0,28.3861,28.4466,28.3256,28.3342,443400.0
2015-01-15 13:30:00,32.77,32.88,32.76,32.81,325600.0,28.3256,28.4206,28.3169,28.3601,325600.0
2015-01-15 14:00:00,32.81,32.83,32.75,32.8,444400.0,28.3601,28.3774,28.3083,28.3515,444400.0
2015-01-15 14:30:00,32.8,32.87,32.78,32.85,571600.0,28.3515,28.412,28.3342,28.3947,571600.0
2015-01-15 15:00:00,32.85,32.88,32.74,32.82,637600.0,28.3947,28.4206,28.2996,28.3688,637600.0
2015-01-15 15:30:00,32.82,32.82,32.63,32.64,1363400.0,28.3688,28.3688,28.2046,28.2132,1363400.0
2015-01-16 09:30:00,32.66,32.88,32.55,32.87,982200.0,28.2305,28.4206,28.1354,28.412,982200.0
2015-01-16 10:00:00,32.87,32.9,32.66,32.83,563000.0,28.412,28.4379,28.2305,28.3774,563000.0
2015-01-16 10:30:00,32.83,33.06,32.81,33.06,368600.0,28.3774,28.5762,28.3601,28.5762,368600.0
2015-01-16 11:00:00,33.05,33.1,32.93,33.01,274600.0,28.5676,28.6108,28.4639,28.533,274600.0
2015-01-16 11:30:00,33.01,33.17,32.99,33.1,316800.0,28.533,28.6713,28.5157,28.6108,316800.0
2015-01-16 12:00:00,33.1,33.17,33.08,33.1,171000.0,28.6108,28.6713,28.5935,28.6108,171000.0
2015-01-16 12:30:00,33.1,33.27,33.09,33.24,226000.0,28.6108,28.7578,28.6022,28.7318,226000.0
2015-01-16 13:00:00,33.24,33.26,33.15,33.2,249800.0,28.7318,28.7491,28.654,28.6972,249800.0
2015-01-16 13:30:00,33.19,33.3,33.17,33.3,212200.0,28.6886,28.7837,28.6713,28.7837,212200.0
2015-01-16 14:00:00,33.3,33.31,33.15,33.19,268200.0,28.7837,28.7923,28.654,28.6886,268200.0
2015-01-16 14:30:00,33.19,33.21,33.16,33.19,488800.0,28.6886,28.7059,28.6627,28.6886,488800.0
2015-01-16 15:00:00,33.19,33.2,33.13,33.19,538000.0,28.6886,28.6972,28.6367,28.6886,538000.0
2015-01-16 15:30:00,33.19,33.44,33.19,33.37,938800.0,28.6886,28.9047,28.6886,28.8442,938800.0
2015-01-20 09:30:00,33.57,33.6,33.22,33.24,417800.0,29.0171,29.043,28.7145,28.7318,417800.0
2015-01-20 10:00:00,33.24,33.37,33.13,33.28,271400.0,28.7318,28.8442,28.6367,28.7664,271400.0
2015-01-20 10:30:00,33.27,33.29,33.04,33.11,369000.0,28.7578,28.775,28.5589,28.6195,369000.0
2015-01-20 11:00:00,33.1,33.14,33.01,33.06,293200.0,28.6108,28.6454,28.533,28.5762,293200.0
2015-01-20 11:30:00,33.06,33.06,32.85,32.99,292400.0,28.5762,28.5762,28.3947,28.5157,292400.0
2015-01-20 12:00:00,32.99,33.01,32.94,32.95,186600.0,28.5157,28.533,28.4725,28.4812,186600.0
2015-01-20 12:30:00,32.95,33.02,32.93,32.96,217200.0,28.4812,28.5417,28.4639,28.4898,217200.0
2015-01-20 13:00:00,32.96,33.1,32.92,33.07,282200.0,28.4898,28.6108,28.4552,28.5849,282200.0
2015-01-20 13:30:00,33.07,33.12,33.02,33.03,270000.0,28.5849,28.6281,28.5417,28.5503,270000.0
2015-01-20 14:00:00,33.03,33.1,33.01,33.07,271600.0,28.5503,28.6108,28.533,28.5849,271600.0
2015-01-20 14:30:00,33.07,33.23,33.07,33.17,357000.0,28.5849,28.7232,28.5849,28.6713,357000.0
2015-01-20 15:00:00,33.17,33.18,33.13,33.17,466600.0,28.6713,28.68,28.6367,28.6713,466600.0
2015-01-20 15:30:00,33.16,33.18,33.09,33.1,980400.0,28.6627,28.68,28.6022,28.6108,980400.0
2015-01-21 09:30:00,33.04,33.41,32.96,33.1,574000.0,28.5589,28.8788,28.4898,28.6108,574000.0
2015-01-21 10:00:00,33.12,33.19,33.08,33.16,319800.0,28.6281,28.6886,28.5935,28.6627,319800.0
2015-01-21 10:30:00,33.16,33.17,32.98,33.13,425000.0,28.6627,28.6713,28.5071,28.6367,425000.0
2015-01-21 11:00:00,33.14,33.17,32.99,33.05,424000.0,28.6454,28.6713,28.5157,28.5676,424000.0
2015-01-21 11:30:00,33.05,33.13,33.02,33.1,230200.0,28.5676,28.6367,28.5417,28.6108,230200.0
2015-01-21 12:00:00,33.09,33.12,33.04,33.1,225200.0,28.6022,28.6281,28.5589,28.6108,225200.0
2015-01-21 12:30:00,33.1,33.14,33.0,33.04,210800.0,28.6108,28.6454,28.5244,28.5589,210800.0
2015-01-21 13:00:00,33.03,33.09,32.97,32.98,246000.0,28.5503,28.6022,28.4984,28.5071,246000.0
2015-01-21 13:30:00,32.97,33.06,32.92,32.95,273800.0,28.4984,28.5762,28.4552,28.4812,273800.0
2015-01-21 14:00:00,32.95,33.07,32.91,33.07,250000.0,28.4812,28.5849,28.4466,28.5849,250000.0
2015-01-21 14:30:00,33.06,33.14,32.98,33.13,309200.0,28.5762,28.6454,28.5071,28.6367,309200.0
2015-01-21 15:00:00,33.13,33.14,33.01,33.02,590200.0,28.6367,28.6454,28.533,28.5417,590200.0
2015-01-21 15:30:00,33.02,33.06,32.99,33.02,979400.0,28.5417,28.5762,28.5157,28.5417,979400.0
2015-01-22 09:30:00,33.24,33.4,33.01,33.26,288000.0,28.7318,28.8701,28.533,28.7491,288000.0
2015-01-22 10:00:00,33.26,33.38,33.22,33.35,402200.0,28.7491,28.8528,28.7145,28.8269,402200.0
2015-01-22 10:30:00,33.34,33.47,33.33,33.43,487400.0,28.8183,28.9306,28.8096,28.8961,487400.0
2015-01-22 11:00:00,33.43,33.52,33.38,33.48,367800.0,28.8961,28.9738,28.8528,28.9393,367800.0
2015-01-22 11:30:00,33.49,33.54,33.41,33.47,270800.0,28.9479,28.9911,28.8788,28.9306,270800.0
2015-01-22 12:00:00,33.47,33.57,33.42,33.55,242800.0,28.9306,29.0171,28.8874,28.9998,242800.0
2015-01-22 12:30:00,33.56,33.57,33.48,33.55,167800.0,29.0084,29.0171,28.9393,28.9998,167800.0
2015-01-22 13:00:00,33.55,33.62,33.54,33.59,154400.0,28.9998,29.0603,28.9911,29.0344,154400.0
2015-01-22 13:30:00,33.59,33.63,33.56,33.57,202800.0,29.0344,29.0689,29.0084,29.0171,202800.0
2015-01-22 14:00:00,33.57,33.64,33.57,33.63,195800.0,29.0171,29.0776,29.0171,29.0689,195800.0
2015-01-22 14:30:00,33.64,33.81,33.64,33.79,325400.0,29.0776,29.2245,29.0776,29.2072,325400.0
2015-01-22 15:00:00,33.8,33.87,33.79,33.85,651600.0,29.2159,29.2764,29.2072,29.2591,651600.0
2015-01-22 15:30:00,33.85,33.85,33.71,33.76,661800.0,29.2591,29.2591,29.1381,29.1813,661800.0
2015-01-23 09:30:00,33.81,33.97,33.63,33.79,435400.0,29.2245,29.3628,29.0689,29.2072,435400.0
2015-01-23 10:00:00,33.78,33.92,33.72,33.8,373000.0,29.1986,29.3196,29.1467,29.2159,373000.0
2015-01-23 10:30:00,33.81,33.82,33.6,33.7,161600.0,29.2245,29.2332,29.043,29.1294,161600.0
2015-01-23 11:00:00,33.69,33.76,33.66,33.72,193000.0,29.1208,29.1813,29.0949,29.1467,193000.0
2015-01-23 11:30:00,33.72,33.75,33.67,33.73,195200.0,29.1467,29.1727,29.1035,29.1554,195200.0
2015-01-23 12:00:00,33.73,33.77,33.7,33.76,233400.0,29.1554,29.1899,29.1294,29.1813,233400.0
2015-01-23 12:30:00,33.76,33.88,33.74,33.85,248400.0,29.1813,29.285,29.164,29.2591,248400.0
2015-01-23 13:00:00,33.85,33.94,33.82,33.87,144000.0,29.2591,29.3369,29.2332,29.2764,144000.0
2015-01-23 13:30:00,33.88,33.96,33.85,33.96,155600.0,29.285,29.3542,29.2591,29.3542,155600.0
2015-01-23 14:00:00,33.96,33.98,33.9,33.96,244000.0,29.3542,29.3715,29.3023,29.3542,244000.0
2015-01-23 14:30:00,33.95,33.95,33.85,33.87,250800.0,29.3455,29.3455,29.2591,29.2764,250800.0
2015-01-23 15:00:00,33.87,33.93,33.84,33.86,303800.0,29.2764,29.3282,29.2504,29.2677,303800.0
2015-01-23 15:30:00,33.86,33.91,33.81,33.82,597600.0,29.2677,29.311,29.2245,29.2332,597600.0
2015-01-26 09:30:00,33.68,33.94,33.63,33.83,513800.0,29.1121,29.3369,29.0689,29.2418,513800.0
2015-01-26 10:00:00,33.83,33.93,33.83,33.91,361800.0,29.2418,29.3282,29.2418,29.311,361800.0
2015-01-26 10:30:00,33.91,34.02,33.88,33.99,419600.0,29.311,29.406,29.285,29.3801,419600.0
2015-01-26 11:00:00,33.98,34.09,33.96,34.07,408800.0,29.3715,29.4665,29.3542,29.4493,408800.0
2015-01-26 11:30:00,34.07,34.09,33.93,33.96,242800.0,29.4493,29.4665,29.3282,29.3542,242800.0
2015-01-26 12:00:00,33.97,34.02,33.94,33.95,140800.0,29.3628,29.406,29.3369,29.3455,140800.0
2015-01-26 12:30:00,33.94,34.01,33.93,34.0,155600.0,29.3369,29.3974,29.3282,29.3887,155600.0
2015-01-26 13:00:00,33.99,34.05,33.97,34.02,245200.0,29.3801,29.432,29.3628,29.406,245200.0
2015-01-26 13:30:00,34.03,34.13,34.01,34.04,161600.0,29.4147,29.5011,29.3974,29.4233,161600.0
2015-01-26 14:00:00,34.04,34.06,33.98,34.05,211600.0,29.4233,29.4406,29.3715,29.432,211600.0
2015-01-26 14:30:00,34.04,34.05,34.01,34.02,268800.0,29.4233,29.432,29.3974,29.406,268800.0
2015-01-26 15:00:00,34.02,34.08,34.01,34.04,467800.0,29.406,29.4579,29.3974,29.4233,467800.0
2015-01-26 15:30:00,34.04,34.09,34.02,34.07,763200.0,29.4233,29.4665,29.406,29.4493,763200.0
2015-01-27 09:30:00,33.82,34.17,33.71,33.95,723800.0,29.2332,29.5357,29.1381,29.3455,723800.0
2015-01-27 10:00:00,33.95,34.27,33.94,34.24,624400.0,29.3455,29.6221,29.3369,29.5962,624400.0
2015-01-27 10:30:00,34.24,34.24,33.92,34.02,427400.0,29.5962,29.5962,29.3196,29.406,427400.0
2015-01-27 11:00:00,34.02,34.13,33.99,34.12,276400.0,29.406,29.5011,29.3801,29.4925,276400.0
2015-01-27 11:30:00,34.12,34.17,34.05,34.06,376600.0,29.4925,29.5357,29.432,29.4406,376600.0
2015-01-27 12:00:00,34.06,34.15,34.04,34.15,243000.0,29.4406,29.5184,29.4233,29.5184,243000.0
2015-01-27 12:30:00,34.15,34.15,34.05,34.09,141800.0,29.5184,29.5184,29.432,29.4665,141800.0
2015-01-27 13:00:00,34.09,34.17,34.07,34.15,122200.0,29.4665,29.5357,29.4493,29.5184,122200.0
2015-01-27 13:30:00,34.14,34.2,34.09,34.11,228400.0,29.5098,29.5616,29.4665,29.4838,228400.0
2015-01-27 14:00:00,34.1,34.24,34.1,34.24,191800.0,29.4752,29.5962,29.4752,29.5962,191800.0
2015-01-27 14:30:00,34.26,34.34,34.14,34.15,430000.0,29.6135,29.6826,29.5098,29.5184,430000.0
2015-01-27 15:00:00,34.15,34.2,34.12,34.12,401800.0,29.5184,29.5616,29.4925,29.4925,401800.0
2015-01-27 15:30:00,34.13,34.17,34.08,34.14,742200.0,29.5011,29.5357,29.4579,29.5098,742200.0
2015-01-28 09:30:00,34.38,34.68,34.36,34.62,573000.0,29.7172,29.9765,29.6999,29.9247,573000.0
2015-01-28 10:00:00,34.6,34.62,34.32,34.32,335200.0,29.9074,29.9247,29.6653,29.6653,335200.0
2015-01-28 10:30:00,34.3,34.35,34.07,34.1,208800.0,29.6481,29.6913,29.4493,29.4752,208800.0
2015-01-28 11:00:00,34.09,34.21,34.05,34.18,226800.0,29.4665,29.5703,29.432,29.5443,226800.0
2015-01-28 11:30:00,34.18,34.21,34.08,34.1,248200.0,29.5443,29.5703,29.4579,29.4752,248200.0
2015-01-28 12:00:00,34.11,34.25,34.1,34.21,273000.0,29.4838,29.6048,29.4752,29.5703,273000.0
2015-01-28 12:30:00,34.22,34.23,34.17,34.19,236600.0,29.5789,29.5876,29.5357,29.553,236600.0
2015-01-28 13:00:00,34.19,34.2,34.09,34.09,449400.0,29.553,29.5616,29.4665,29.4665,449400.0
2015-01-28 13:30:00,34.09,34.21,34.08,34.1,150800.0,29.4665,29.5703,29.4579,29.4752,150800.0
2015-01-28 14:00:00,34.1,34.24,34.0,34.02,440600.0,29.4752,29.5962,29.3887,29.406,440600.0
2015-01-28 14:30:00,34.01,34.07,33.91,33.99,390600.0,29.3974,29.4493,29.311,29.3801,390600.0
2015-01-28 15:00:00,33.99,34.05,33.79,33.82,389400.0,29.3801,29.432,29.2072,29.2332,389400.0
2015-01-28 15:30:00,33.83,33.84,33.6,33.65,1190000.0,29.2418,29.2504,29.043,29.0862,1190000.0
2015-01-29 09:30:00,33.62,33.73,33.33,33.35,569800.0,29.0603,29.1554,28.8096,28.8269,569800.0
2015-01-29 10:00:00,33.35,33.55,33.32,33.48,455800.0,28.8269,28.9998,28.801,28.9393,455800.0
2015-01-29 10:30:00,33.48,33.49,33.26,33.33,317600.0,28.9393,28.9479,28.7491,28.8096,317600.0
2015-01-29 11:00:00,33.33,33.41,33.24,33.33,298600.0,28.8096,28.8788,28.7318,28.8096,298600.0
2015-01-29 11:30:00,33.34,33.53,33.34,33.45,358600.0,28.8183,28.9825,28.8183,28.9133,358600.0
2015-01-29 12:00:00,33.45,33.54,33.45,33.52,217200.0,28.9133,28.9911,28.9133,28.9738,217200.0
2015-01-29 12:30:00,33.52,33.56,33.46,33.52,384200.0,28.9738,29.0084,28.922,28.9738,384200.0
2015-01-29 13:00:00,33.52,33.65,33.49,33.62,187800.0,28.9738,29.0862,28.9479,29.0603,187800.0
2015-01-29 13:30:00,33.62,33.77,33.6,33.71,197800.0,29.0603,29.1899,29.043,29.1381,197800.0
2015-01-29 14:00:00,33.71,33.72,33.6,33.68,234200.0,29.1381,29.1467,29.043,29.1121,234200.0
2015-01-29 14:30:00,33.67,33.71,33.6,33.65,256800.0,29.1035,29.1381,29.043,29.0862,256800.0
2015-01-29 15:00:00,33.66,33.76,33.65,33.7,329600.0,29.0949,29.1813,29.0862,29.1294,329600.0
2015-01-29 15:30:00,33.7,33.83,33.7,33.81,771600.0,29.1294,29.2418,29.1294,29.2245,771600.0
2015-01-30 09:30:00,33.52,33.68,33.45,33.45,344600.0,28.9738,29.1121,28.9133,28.9133,344600.0
2015-01-30 10:00:00,33.43,33.47,33.19,33.21,310400.0,28.8961,28.9306,28.6886,28.7059,310400.0
2015-01-30 10:30:00,33.21,33.27,33.1,33.27,266800.0,28.7059,28.7578,28.6108,28.7578,266800.0
2015-01-30 11:00:00,33.27,33.31,33.21,33.3,320400.0,28.7578,28.7923,28.7059,28.7837,320400.0
2015-01-30 11:30:00,33.3,33.43,33.28,33.42,304400.0,28.7837,28.8961,28.7664,28.8874,304400.0
2015-01-30 12:00:00,33.43,33.49,33.38,33.42,239000.0,28.8961,28.9479,28.8528,28.8874,239000.0
2015-01-30 12:30:00,33.41,33.42,33.25,33.29,212400.0,28.8788,28.8874,28.7405,28.775,212400.0
2015-01-30 13:00:00,33.29,33.34,33.22,33.31,170200.0,28.775,28.8183,28.7145,28.7923,170200.0
2015-01-30 13:30:00,33.3,33.46,33.28,33.44,206200.0,28.7837,28.922,28.7664,28.9047,206200.0
2015-01-30 14:00:00,33.43,33.46,33.3,33.45,201800.0,28.8961,28.922,28.7837,28.9133,201800.0
2015-01-30 14:30:00,33.46,33.48,33.19,33.24,293400.0,28.922,28.9393,28.6886,28.7318,293400.0
2015-01-30 15:00:00,33.24,33.27,33.06,33.16,399800.0,28.7318,28.7578,28.5762,28.6627,399800.0
2015-01-30 15:30:00,33.16,33.17,32.94,32.98,1162400.0,28.6627,28.6713,28.4725,28.5071,1162400.0
2015-02-02 09:30:00,32.96,33.09,32.32,32.37,813400.0,28.4898,28.6022,27.9366,27.9798,813400.0
2015-02-02 10:00:00,32.35,32.53,32.15,32.37,816800.0,27.9625,28.1181,27.7897,27.9798,816800.0
2015-02-02 10:30:00,32.37,32.65,32.33,32.59,445200.0,27.9798,28.2218,27.9452,28.17,445200.0
2015-02-02 11:00:00,32.58,32.8,32.57,32.77,454000.0,28.1613,28.3515,28.1527,28.3256,454000.0
2015-02-02 11:30:00,32.78,32.94,32.74,32.82,304400.0,28.3342,28.4725,28.2996,28.3688,304400.0
2015-02-02 12:00:00,32.82,32.87,32.65,32.73,211200.0,28.3688,28.412,28.2218,28.291,211200.0
2015-02-02 12:30:00,32.73,32.77,32.64,32.7,227000.0,28.291,28.3256,28.2132,28.2651,227000.0
2015-02-02 13:00:00,32.71,32.83,32.63,32.72,233800.0,28.2737,28.3774,28.2046,28.2823,233800.0
2015-02-02 13:30:00,32.73,32.79,32.44,32.46,434000.0,28.291,28.3429,28.0403,28.0576,434000.0
2015-02-02 14:00:00,32.47,32.77,32.46,32.77,256600.0,28.0663,28.3256,28.0576,28.3256,256600.0
2015-02-02 14:30:00,32.77,32.79,32.54,32.65,294400.0,28.3256,28.3429,28.1268,28.2218,294400.0
2015-02-02 15:00:00,32.65,32.88,32.64,32.82,412400.0,28.2218,28.4206,28.2132,28.3688,412400.0
2015-02-02 15:30:00,32.81,33.04,32.77,32.94,933400.0,28.3601,28.5589,28.3256,28.4725,933400.0
2015-02-03 09:30:00,33.05,33.35,33.04,33.23,295600.0,28.5676,28.8269,28.5589,28.7232,295600.0
2015-02-03 10:00:00,33.25,33.36,33.15,33.34,183600.0,28.7405,28.8355,28.654,28.8183,183600.0
2015-02-03 10:30:00,33.34,33.37,33.09,33.1,238600.0,28.8183,28.8442,28.6022,28.6108,238600.0
2015-02-03 11:00:00,33.09,33.33,33.09,33.28,213000.0,28.6022,28.8096,28.6022,28.7664,213000.0
2015-02-03 11:30:00,33.27,33.46,33.27,33.27,225200.0,28.7578,28.922,28.7578,28.7578,225200.0
2015-02-03 12:00:00,33.27,33.34,33.23,33.32,157800.0,28.7578,28.8183,28.7232,28.801,157800.0
2015-02-03 12:30:00,33.33,33.38,33.27,33.33,152200.0,28.8096,28.8528,28.7578,28.8096,152200.0
2015-02-03 13:00:00,33.33,33.43,33.26,33.38,188200.0,28.8096,28.8961,28.7491,28.8528,188200.0
2015-02-03 13:30:00,33.4,33.49,33.37,33.49,219000.0,28.8701,28.9479,28.8442,28.9479,219000.0
2015-02-03 14:00:00,33.48,33.54,33.41,33.49,262800.0,28.9393,28.9911,28.8788,28.9479,262800.0
2015-02-03 14:30:00,33.5,33.52,33.46,33.49,195600.0,28.9566,28.9738,28.922,28.9479,195600.0
2015-02-03 15:00:00,33.49,33.53,33.43,33.53,479000.0,28.9479,28.9825,28.8961,28.9825,479000.0
2015-02-03 15:30:00,33.53,33.7,33.47,33.65,1136800.0,28.9825,29.1294,28.9306,29.0862,1136800.0
2015-02-04 09:30:00,33.7,34.01,33.5,33.98,704000.0,29.1294,29.3974,28.9566,29.3715,704000.0
2015-02-04 10:00:00,33.99,34.06,33.82,33.9,653400.0,29.3801,29.4406,29.2332,29.3023,653400.0
2015-02-04 10:30:00,33.89,34.02,33.85,33.99,676200.0,29.2937,29.406,29.2591,29.3801,676200.0
2015-02-04 11:00:00,33.99,34.07,33.9,33.97,401800.0,29.3801,29.4493,29.3023,29.3628,401800.0
2015-02-04 11:30:00,33.97,34.02,33.91,33.92,295800.0,29.3628,29.406,29.311,29.3196,295800.0
2015-02-04 12:00:00,33.92,34.01,33.9,33.98,307800.0,29.3196,29.3974,29.3023,29.3715,307800.0
2015-02-04 12:30:00,33.98,34.01,33.85,33.96,213000.0,29.3715,29.3974,29.2591,29.3542,213000.0
2015-02-04 13:00:00,33.95,34.02,33.9,34.01,182000.0,29.3455,29.406,29.3023,29.3974,182000.0
2015-02-04 13:30:00,34.02,34.05,33.97,33.97,205600.0,29.406,29.432,29.3628,29.3628,205600.0
2015-02-04 14:00:00,33.97,34.04,33.9,33.97,275800.0,29.3628,29.4233,29.3023,29.3628,275800.0
2015-02-04 14:30:00,33.97,34.05,33.92,34.02,217000.0,29.3628,29.432,29.3196,29.406,217000.0
2015-02-04 15:00:00,34.02,34.08,33.96,34.08,332800.0,29.406,29.4579,29.3542,29.4579,332800.0
2015-02-04 15:30:00,34.08,34.1,33.85,33.93,1496600.0,29.4579,29.4752,29.2591,29.3282,1496600.0
2015-02-05 09:30:00,34.14,34.31,33.97,34.25,539200.0,29.5098,29.6567,29.3628,29.6048,539200.0
2015-02-05 10:00:00,34.27,34.27,34.1,34.13,483800.0,29.6221,29.6221,29.4752,29.5011,483800.0
2015-02-05 10:30:00,34.13,34.19,34.08,34.16,328200.0,29.5011,29.553,29.4579,29.527,328200.0
2015-02-05 11:00:00,34.16,34.19,34.1,34.12,393400.0,29.527,29.553,29.4752,29.4925,393400.0
2015-02-05 11:30:00,34.12,34.32,34.12,34.32,311400.0,29.4925,29.6653,29.4925,29.6653,311400.0
2015-02-05 12:00:00,34.32,34.33,34.18,34.2,368400.0,29.6653,29.674,29.5443,29.5616,368400.0
2015-02-05 12:30:00,34.2,34.33,34.2,34.27,342400.0,29.5616,29.674,29.5616,29.6221,342400.0
2015-02-05 13:00:00,34.27,34.28,34.22,34.25,248800.0,29.6221,29.6308,29.5789,29.6048,248800.0
2015-02-05 13:30:00,34.25,34.29,34.2,34.24,204400.0,29.6048,29.6394,29.5616,29.5962,204400.0
2015-02-05 14:00:00,34.26,34.27,34.2,34.23,248800.0,29.6135,29.6221,29.5616,29.5876,248800.0
2015-02-05 14:30:00,34.23,34.25,34.13,34.19,243600.0,29.5876,29.6048,29.5011,29.553,243600.0
2015-02-05 15:00:00,34.19,34.24,34.13,34.24,313200.0,29.553,29.5962,29.5011,29.5962,313200.0
2015-02-05 15:30:00,34.24,34.27,34.18,34.22,728800.0,29.5962,29.6221,29.5443,29.5789,728800.0
2015-02-06 09:30:00,34.27,34.42,34.11,34.24,349400.0,29.6221,29.7518,29.4838,29.5962,349400.0
2015-02-06 10:00:00,34.24,34.38,34.23,34.34,243600.0,29.5962,29.7172,29.5876,29.6826,243600.0
2015-02-06 10:30:00,34.34,34.42,34.31,34.33,229600.0,29.6826,29.7518,29.6567,29.674,229600.0
2015-02-06 11:00:00,34.33,34.41,34.3,34.4,335800.0,29.674,29.7431,29.6481,29.7345,335800.0
2015-02-06 11:30:00,34.41,34.45,34.33,34.34,184400.0,29.7431,29.7777,29.674,29.6826,184400.0
2015-02-06 12:00:00,34.34,34.43,34.3,34.3,222800.0,29.6826,29.7604,29.6481,29.6481,222800.0
2015-02-06 12:30:00,34.31,34.35,34.26,34.33,290600.0,29.6567,29.6913,29.6135,29.674,290600.0
2015-02-06 13:00:00,34.32,34.33,34.21,34.23,351000.0,29.6653,29.674,29.5703,29.5876,351000.0
2015-02-06 13:30:00,34.21,34.29,34.15,34.24,170400.0,29.5703,29.6394,29.5184,29.5962,170400.0
2015-02-06 14:00:00,34.24,34.3,34.21,34.24,175800.0,29.5962,29.6481,29.5703,29.5962,175800.0
2015-02-06 14:30:00,34.24,34.3,34.15,34.15,219600.0,29.5962,29.6481,29.5184,29.5184,219600.0
2015-02-06 15:00:00,34.15,34.15,34.01,34.04,297000.0,29.5184,29.5184,29.3974,29.4233,297000.0
2015-02-06 15:30:00,34.04,34.13,33.98,34.12,601000.0,29.4233,29.5011,29.3715,29.4925,601000.0
2015-02-09 09:30:00,33.99,34.06,33.87,33.98,355600.0,29.3801,29.4406,29.2764,29.3715,355600.0
2015-02-09 10:00:00,33.99,33.99,33.77,33.77,191200.0,29.3801,29.3801,29.1899,29.1899,191200.0
2015-02-09 10:30:00,33.77,33.85,33.75,33.79,191000.0,29.1899,29.2591,29.1727,29.2072,191000.0
2015-02-09 11:00:00,33.78,33.98,33.75,33.97,298000.0,29.1986,29.3715,29.1727,29.3628,298000.0
2015-02-09 11:30:00,33.97,33.97,33.87,33.9,210000.0,29.3628,29.3628,29.2764,29.3023,210000.0
2015-02-09 12:00:00,33.9,33.98,33.87,33.98,159400.0,29.3023,29.3715,29.2764,29.3715,159400.0
2015-02-09 12:30:00,33.99,34.0,33.94,33.98,117600.0,29.3801,29.3887,29.3369,29.3715,117600.0
2015-02-09 13:00:00,33.98,34.01,33.93,33.95,123800.0,29.3715,29.3974,29.3282,29.3455,123800.0
2015-02-09 13:30:00,33.95,33.95,33.85,33.85,346600.0,29.3455,29.3455,29.2591,29.2591,346600.0
2015-02-09 14:00:00,33.85,33.87,33.8,33.86,169400.0,29.2591,29.2764,29.2159,29.2677,169400.0
2015-02-09 14:30:00,33.87,33.9,33.78,33.78,153000.0,29.2764,29.3023,29.1986,29.1986,153000.0
2015-02-09 15:00:00,33.78,33.79,33.71,33.76,264200.0,29.1986,29.2072,29.1381,29.1813,264200.0
2015-02-09 15:30:00,33.76,33.83,33.7,33.75,606200.0,29.1813,29.2418,29.1294,29.1727,606200.0
2015-02-10 09:30:00,34.06,34.19,34.02,34.09,608200.0,29.5161,29.6287,29.4814,29.5421,608200.0
2015-02-10 10:00:00,34.09,34.12,34.02,34.09,266200.0,29.5421,29.5681,29.4814,29.5421,266200.0
2015-02-10 10:30:00,34.08,34.1,33.97,34.04,559600.0,29.5334,29.5507,29.4381,29.4987,559600.0
2015-02-10 11:00:00,34.04,34.04,33.97,34.02,314400.0,29.4987,29.4987,29.4381,29.4814,314400.0
2015-02-10 11:30:00,34.02,34.05,33.99,34.0,170600.0,29.4814,29.5074,29.4554,29.4641,170600.0
2015-02-10 12:00:00,33.99,34.08,33.99,34.02,223400.0,29.4554,29.5334,29.4554,29.4814,223400.0
2015-02-10 12:30:00,34.02,34.05,33.99,34.02,129200.0,29.4814,29.5074,29.4554,29.4814,129200.0
2015-02-10 13:00:00,34.03,34.04,33.96,33.97,378800.0,29.4901,29.4987,29.4294,29.4381,378800.0
2015-02-10 13:30:00,33.97,34.05,33.97,34.02,188200.0,29.4381,29.5074,29.4381,29.4814,188200.0
2015-02-10 14:00:00,34.02,34.06,33.99,34.03,198000.0,29.4814,29.5161,29.4554,29.4901,198000.0
2015-02-10 14:30:00,34.03,34.2,34.02,34.2,558200.0,29.4901,29.6374,29.4814,29.6374,558200.0
2015-02-10 15:00:00,34.2,34.21,34.1,34.15,479600.0,29.6374,29.646,29.5507,29.594,479600.0
2015-02-10 15:30:00,34.16,34.2,34.13,34.14,913200.0,29.6027,29.6374,29.5767,29.5854,913200.0
2015-02-11 09:30:00,34.14,34.31,34.06,34.18,463000.0,29.5854,29.7327,29.5161,29.62,463000.0
2015-02-11 10:00:00,34.18,34.19,34.05,34.1,318000.0,29.62,29.6287,29.5074,29.5507,318000.0
2015-02-11 10:30:00,34.1,34.12,34.07,34.12,271600.0,29.5507,29.5681,29.5247,29.5681,271600.0
2015-02-11 11:00:00,34.13,34.23,34.13,34.2,213600.0,29.5767,29.6634,29.5767,29.6374,213600.0
2015-02-11 11:30:00,34.2,34.3,34.15,34.27,235400.0,29.6374,29.724,29.594,29.698,235400.0
2015-02-11 12:00:00,34.27,34.28,34.19,34.19,164800.0,29.698,29.7067,29.6287,29.6287,164800.0
2015-02-11 12:30:00,34.19,34.24,34.18,34.21,227800.0,29.6287,29.672,29.62,29.646,227800.0
2015-02-11 13:00:00,34.21,34.22,34.09,34.1,406800.0,29.646,29.6547,29.5421,29.5507,406800.0
2015-02-11 13:30:00,34.1,34.2,34.09,34.18,278800.0,29.5507,29.6374,29.5421,29.62,278800.0
2015-02-11 14:00:00,34.18,34.21,34.15,34.18,276200.0,29.62,29.646,29.594,29.62,276200.0
2015-02-11 14:30:00,34.17,34.26,34.17,34.2,296600.0,29.6114,29.6894,29.6114,29.6374,296600.0
2015-02-11 15:00:00,34.21,34.31,34.2,34.27,471000.0,29.646,29.7327,29.6374,29.698,471000.0
2015-02-11 15:30:00,34.27,34.29,34.13,34.18,618800.0,29.698,29.7154,29.5767,29.62,618800.0
2015-02-12 09:30:00,34.33,34.33,34.02,34.12,659800.0,29.75,29.75,29.4814,29.5681,659800.0
2015-02-12 10:00:00,34.13,34.24,34.12,34.17,669000.0,29.5767,29.672,29.5681,29.6114,669000.0
2015-02-12 10:30:00,34.16,34.3,34.13,34.25,444400.0,29.6027,29.724,29.5767,29.6807,444400.0
2015-02-12 11:00:00,34.25,34.27,34.18,34.24,366600.0,29.6807,29.698,29.62,29.672,366600.0
2015-02-12 11:30:00,34.25,34.3,34.23,34.27,173400.0,29.6807,29.724,29.6634,29.698,173400.0
2015-02-12 12:00:00,34.27,34.33,34.24,34.31,153600.0,29.698,29.75,29.672,29.7327,153600.0
2015-02-12 12:30:00,34.31,34.36,34.28,34.33,227200.0,29.7327,29.776,29.7067,29.75,227200.0
2015-02-12 13:00:00,34.33,34.38,34.3,34.34,226400.0,29.75,29.7934,29.724,29.7587,226400.0
2015-02-12 13:30:00,34.34,34.38,34.31,34.37,260400.0,29.7587,29.7934,29.7327,29.7847,260400.0
2015-02-12 14:00:00,34.36,34.37,34.27,34.27,263800.0,29.776,29.7847,29.698,29.698,263800.0
2015-02-12 14:30:00,34.27,34.34,34.25,34.31,419400.0,29.698,29.7587,29.6807,29.7327,419400.0
2015-02-12 15:00:00,34.31,34.35,34.3,34.32,431800.0,29.7327,29.7674,29.724,29.7414,431800.0
2015-02-12 15:30:00,34.32,34.46,34.3,34.44,1440000.0,29.7414,29.8627,29.724,29.8454,1440000.0
2015-02-13 09:30:00,34.43,34.53,34.35,34.45,850400.0,29.8367,29.9234,29.7674,29.854,850400.0
2015-02-13 10:00:00,34.45,34.51,34.28,34.38,353200.0,29.854,29.906,29.7067,29.7934,353200.0
2015-02-13 10:30:00,34.38,34.44,34.35,34.42,298600.0,29.7934,29.8454,29.7674,29.828,298600.0
2015-02-13 11:00:00,34.42,34.49,34.41,34.46,307000.0,29.828,29.8887,29.8194,29.8627,307000.0
2015-02-13 11:30:00,34.46,34.6,34.44,34.55,427800.0,29.8627,29.984,29.8454,29.9407,427800.0
2015-02-13 12:00:00,34.54,34.56,34.45,34.47,646800.0,29.932,29.9494,29.854,29.8714,646800.0
2015-02-13 12:30:00,34.47,34.53,34.41,34.52,250000.0,29.8714,29.9234,29.8194,29.9147,250000.0
2015-02-13 13:00:00,34.52,34.58,34.51,34.54,182200.0,29.9147,29.9667,29.906,29.932,182200.0
2015-02-13 13:30:00,34.54,34.59,34.46,34.58,171800.0,29.932,29.9753,29.8627,29.9667,171800.0
2015-02-13 14:00:00,34.58,34.6,34.56,34.58,211800.0,29.9667,29.984,29.9494,29.9667,211800.0
2015-02-13 14:30:00,34.58,34.58,34.51,34.57,183400.0,29.9667,29.9667,29.906,29.958,183400.0
2015-02-13 15:00:00,34.56,34.6,34.55,34.56,292200.0,29.9494,29.984,29.9407,29.9494,292200.0
2015-02-13 15:30:00,34.56,34.63,34.54,34.62,561800.0,29.9494,30.01,29.932,30.0013,561800.0
2015-02-17 09:30:00,34.71,34.71,34.21,34.27,462200.0,30.0793,30.0793,29.646,29.698,462200.0
2015-02-17 10:00:00,34.27,34.38,34.24,34.37,614600.0,29.698,29.7934,29.672,29.7847,614600.0
2015-02-17 10:30:00,34.37,34.4,34.23,34.27,674800.0,29.7847,29.8107,29.6634,29.698,674800.0
2015-02-17 11:00:00,34.27,34.33,34.23,34.29,162400.0,29.698,29.75,29.6634,29.7154,162400.0
2015-02-17 11:30:00,34.29,34.35,34.29,34.31,117800.0,29.7154,29.7674,29.7154,29.7327,117800.0
2015-02-17 12:00:00,34.31,34.35,34.3,34.32,129800.0,29.7327,29.7674,29.724,29.7414,129800.0
2015-02-17 12:30:00,34.34,34.38,34.33,34.36,135000.0,29.7587,29.7934,29.75,29.776,135000.0
2015-02-17 13:00:00,34.37,34.51,34.35,34.5,210600.0,29.7847,29.906,29.7674,29.8974,210600.0
2015-02-17 13:30:00,34.5,34.51,34.41,34.42,135200.0,29.8974,29.906,29.8194,29.828,135200.0
2015-02-17 14:00:00,34.43,34.44,34.34,34.36,145000.0,29.8367,29.8454,29.7587,29.776,145000.0
2015-02-17 14:30:00,34.37,34.42,34.33,34.34,213000.0,29.7847,29.828,29.75,29.7587,213000.0
2015-02-17 15:00:00,34.34,34.35,34.27,34.27,483400.0,29.7587,29.7674,29.698,29.698,483400.0
2015-02-17 15:30:00,34.27,34.31,34.22,34.28,793400.0,29.698,29.7327,29.6547,29.7067,793400.0
2015-02-18 09:30:00,34.19,34.26,34.0,34.02,429400.0,29.6287,29.6894,29.4641,29.4814,429400.0
2015-02-18 10:00:00,34.02,34.16,33.98,33.99,430200.0,29.4814,29.6027,29.4467,29.4554,430200.0
2015-02-18 10:30:00,33.99,34.05,33.96,33.98,366400.0,29.4554,29.5074,29.4294,29.4467,366400.0
2015-02-18 11:00:00,33.98,34.01,33.92,33.93,212600.0,29.4467,29.4727,29.3947,29.4034,212600.0
2015-02-18 11:30:00,33.93,34.05,33.92,33.93,211800.0,29.4034,29.5074,29.3947,29.4034,211800.0
2015-02-18 12:00:00,33.93,33.95,33.84,33.91,168200.0,29.4034,29.4207,29.3254,29.3861,168200.0
2015-02-18 12:30:00,33.91,33.91,33.85,33.88,223600.0,29.3861,29.3861,29.3341,29.3601,223600.0
2015-02-18 13:00:00,33.89,34.02,33.88,33.96,166200.0,29.3687,29.4814,29.3601,29.4294,166200.0
2015-02-18 13:30:00,33.97,34.05,33.93,33.94,167800.0,29.4381,29.5074,29.4034,29.4121,167800.0
2015-02-18 14:00:00,33.95,34.02,33.87,33.88,392000.0,29.4207,29.4814,29.3514,29.3601,392000.0
2015-02-18 14:30:00,33.89,33.97,33.88,33.94,627600.0,29.3687,29.4381,29.3601,29.4121,627600.0
2015-02-18 15:00:00,33.95,33.99,33.91,33.93,745000.0,29.4207,29.4554,29.3861,29.4034,745000.0
2015-02-18 15:30:00,33.93,33.93,33.82,33.83,1950800.0,29.4034,29.4034,29.3081,29.3167,1950800.0
2015-02-19 09:30:00,33.87,34.03,33.83,34.01,338400.0,29.3514,29.4901,29.3167,29.4727,338400.0
2015-02-19 10:00:00,34.01,34.01,33.9,33.95,266400.0,29.4727,29.4727,29.3774,29.4207,266400.0
2015-02-19 10:30:00,33.96,33.99,33.93,33.94,171200.0,29.4294,29.4554,29.4034,29.4121,171200.0
2015-02-19 11:00:00,33.95,33.96,33.91,33.92,374200.0,29.4207,29.4294,29.3861,29.3947,374200.0
2015-02-19 11:30:00,33.92,33.99,33.92,33.95,332800.0,29.3947,29.4554,29.3947,29.4207,332800.0
2015-02-19 12:00:00,33.95,33.97,33.88,33.89,218800.0,29.4207,29.4381,29.3601,29.3687,218800.0
2015-02-19 12:30:00,33.89,33.96,33.87,33.94,195600.0,29.3687,29.4294,29.3514,29.4121,195600.0
2015-02-19 13:00:00,33.94,33.96,33.86,33.9,167800.0,29.4121,29.4294,29.3427,29.3774,167800.0
2015-02-19 13:30:00,33.91,34.01,33.91,34.01,239600.0,29.3861,29.4727,29.3861,29.4727,239600.0
2015-02-19 14:00:00,34.01,34.03,33.97,33.98,151200.0,29.4727,29.4901,29.4381,29.4467,151200.0
2015-02-19 14:30:00,33.98,34.01,33.9,34.01,250000.0,29.4467,29.4727,29.3774,29.4727,250000.0
2015-02-19 15:00:00,34.01,34.04,33.93,33.93,458200.0,29.4727,29.4987,29.4034,29.4034,458200.0
2015-02-19 15:30:00,33.93,33.95,33.87,33.91,759800.0,29.4034,29.4207,29.3514,29.3861,759800.0
2015-02-20 09:30:00,33.9,34.0,33.83,33.85,549200.0,29.3774,29.4641,29.3167,29.3341,549200.0
2015-02-20 10:00:00,33.84,33.9,33.82,33.85,295800.0,29.3254,29.3774,29.3081,29.3341,295800.0
2015-02-20 10:30:00,33.85,33.99,33.85,33.91,385600.0,29.3341,29.4554,29.3341,29.3861,385600.0
2015-02-20 11:00:00,33.91,33.99,33.87,33.94,283600.0,29.3861,29.4554,29.3514,29.4121,283600.0
2015-02-20 11:30:00,33.95,33.98,33.9,33.97,277600.0,29.4207,29.4467,29.3774,29.4381,277600.0
2015-02-20 12:00:00,33.96,34.03,33.95,34.01,236000.0,29.4294,29.4901,29.4207,29.4727,236000.0
2015-02-20 12:30:00,34.01,34.14,33.99,34.14,309800.0,29.4727,29.5854,29.4554,29.5854,309800.0
2015-02-20 13:00:00,34.14,34.22,34.09,34.19,197000.0,29.5854,29.6547,29.5421,29.6287,197000.0
2015-02-20 13:30:00,34.19,34.31,34.19,34.3,239200.0,29.6287,29.7327,29.6287,29.724,239200.0
2015-02-20 14:00:00,34.29,34.35,34.27,34.27,316600.0,29.7154,29.7674,29.698,29.698,316600.0
2015-02-20 14:30:00,34.28,34.3,34.25,34.29,321200.0,29.7067,29.724,29.6807,29.7154,321200.0
2015-02-20 15:00:00,34.29,34.37,34.29,34.35,337000.0,29.7154,29.7847,29.7154,29.7674,337000.0
2015-02-20 15:30:00,34.35,34.41,34.32,34.35,871800.0,29.7674,29.8194,29.7414,29.7674,871800.0
2015-02-23 09:30:00,34.46,34.54,34.25,34.41,528800.0,29.8627,29.932,29.6807,29.8194,528800.0
2015-02-23 10:00:00,34.42,34.43,34.3,34.34,425000.0,29.828,29.8367,29.724,29.7587,425000.0
2015-02-23 10:30:00,34.34,34.35,34.27,34.29,442000.0,29.7587,29.7674,29.698,29.7154,442000.0
2015-02-23 11:00:00,34.29,34.33,34.28,34.29,424800.0,29.7154,29.75,29.7067,29.7154,424800.0
2015-02-23 11:30:00,34.3,34.3,34.21,34.21,293400.0,29.724,29.724,29.646,29.646,293400.0
2015-02-23 12:00:00,34.21,34.24,34.19,34.2,263200.0,29.646,29.672,29.6287,29.6374,263200.0
2015-02-23 12:30:00,34.21,34.25,34.2,34.21,223600.0,29.646,29.6807,29.6374,29.646,223600.0
2015-02-23 13:00:00,34.21,34.26,34.17,34.24,205200.0,29.646,29.6894,29.6114,29.672,205200.0
2015-02-23 13:30:00,34.23,34.24,34.15,34.2,313200.0,29.6634,29.672,29.594,29.6374,313200.0
2015-02-23 14:00:00,34.2,34.22,34.17,34.2,212600.0,29.6374,29.6547,29.6114,29.6374,212600.0
2015-02-23 14:30:00,34.2,34.22,34.1,34.13,318400.0,29.6374,29.6547,29.5507,29.5767,318400.0
2015-02-23 15:00:00,34.13,34.16,34.09,34.1,451800.0,29.5767,29.6027,29.5421,29.5507,451800.0
2015-02-23 15:30:00,34.1,34.24,34.1,34.2,1166800.0,29.5507,29.672,29.5507,29.6374,1166800.0
2015-02-24 09:30:00,34.26,34.5,34.07,34.13,834800.0,29.6894,29.8974,29.5247,29.5767,834800.0
2015-02-24 10:00:00,34.13,34.15,34.0,34.12,580200.0,29.5767,29.594,29.4641,29.5681,580200.0
2015-02-24 10:30:00,34.12,34.13,33.99,34.01,787800.0,29.5681,29.5767,29.4554,29.4727,787800.0
2015-02-24 11:00:00,34.01,34.01,33.86,33.91,940600.0,29.4727,29.4727,29.3427,29.3861,940600.0
2015-02-24 11:30:00,33.91,33.96,33.67,33.67,777800.0,29.3861,29.4294,29.1781,29.1781,777800.0
2015-02-24 12:00:00,33.67,33.82,33.63,33.65,691600.0,29.1781,29.3081,29.1434,29.1608,691600.0
2015-02-24 12:30:00,33.65,33.72,33.59,33.7,672200.0,29.1608,29.2214,29.1088,29.2041,672200.0
2015-02-24 13:00:00,33.7,33.71,33.66,33.71,442400.0,29.2041,29.2127,29.1694,29.2127,442400.0
2015-02-24 13:30:00,33.71,33.73,33.68,33.73,544200.0,29.2127,29.2301,29.1868,29.2301,544200.0
2015-02-24 14:00:00,33.73,33.75,33.63,33.63,531800.0,29.2301,29.2474,29.1434,29.1434,531800.0
2015-02-24 14:30:00,33.63,33.72,33.59,33.6,1014400.0,29.1434,29.2214,29.1088,29.1174,1014400.0
2015-02-24 15:00:00,33.6,33.69,33.57,33.63,1073200.0,29.1174,29.1954,29.0914,29.1434,1073200.0
2015-02-24 15:30:00,33.63,33.74,33.54,33.55,2380600.0,29.1434,29.2387,29.0654,29.0741,2380600.0
2015-02-25 09:30:00,33.1,33.97,32.76,33.93,2913600.0,28.6841,29.4381,28.3895,29.4034,2913600.0
2015-02-25 10:00:00,33.93,34.13,33.73,33.76,2070600.0,29.4034,29.5767,29.2301,29.2561,2070600.0
2015-02-25 10:30:00,33.75,33.88,33.63,33.79,1493000.0,29.2474,29.3601,29.1434,29.2821,1493000.0
2015-02-25 11:00:00,33.78,34.22,33.74,34.21,1175000.0,29.2734,29.6547,29.2387,29.646,1175000.0
2015-02-25 11:30:00,34.21,34.77,34.21,34.73,1691200.0,29.646,30.1313,29.646,30.0967,1691200.0
2015-02-25 12:00:00,34.73,34.94,34.68,34.85,863200.0,30.0967,30.2787,30.0533,30.2007,863200.0
2015-02-25 12:30:00,34.86,34.92,34.69,34.74,901200.0,30.2093,30.2613,30.062,30.1053,901200.0
2015-02-25 13:00:00,34.74,34.84,34.68,34.73,794600.0,30.1053,30.192,30.0533,30.0967,794600.0
2015-02-25 13:30:00,34.72,34.81,34.68,34.73,880800.0,30.088,30.166,30.0533,30.0967,880800.0
2015-02-25 14:00:00,34.73,34.79,34.67,34.76,545400.0,30.0967,30.1487,30.0447,30.1227,545400.0
2015-02-25 14:30:00,34.76,34.8,34.68,34.74,546800.0,30.1227,30.1573,30.0533,30.1053,546800.0
2015-02-25 15:00:00,34.73,34.8,34.7,34.75,730600.0,30.0967,30.1573,30.0707,30.114,730600.0
2015-02-25 15:30:00,34.75,34.8,34.65,34.69,1805000.0,30.114,30.1573,30.0273,30.062,1805000.0
2015-02-26 09:30:00,34.29,34.42,34.18,34.24,1656000.0,29.7154,29.828,29.62,29.672,1656000.0
2015-02-26 10:00:00,34.24,34.26,34.0,34.07,839400.0,29.672,29.6894,29.4641,29.5247,839400.0
2015-02-26 10:30:00,34.07,34.23,33.96,34.18,763000.0,29.5247,29.6634,29.4294,29.62,763000.0
2015-02-26 11:00:00,34.19,34.49,34.17,34.42,689600.0,29.6287,29.8887,29.6114,29.828,689600.0
2015-02-26 11:30:00,34.42,34.45,34.37,34.45,555400.0,29.828,29.854,29.7847,29.854,555400.0
2015-02-26 12:00:00,34.45,34.45,34.3,34.3,361200.0,29.854,29.854,29.724,29.724,361200.0
2015-02-26 12:30:00,34.31,34.41,34.29,34.37,383200.0,29.7327,29.8194,29.7154,29.7847,383200.0
2015-02-26 13:00:00,34.38,34.38,34.24,34.25,429000.0,29.7934,29.7934,29.672,29.6807,429000.0
2015-02-26 13:30:00,34.25,34.27,34.17,34.23,365600.0,29.6807,29.698,29.6114,29.6634,365600.0
2015-02-26 14:00:00,34.23,34.25,34.15,34.16,467000.0,29.6634,29.6807,29.594,29.6027,467000.0
2015-02-26 14:30:00,34.16,34.21,34.09,34.09,703800.0,29.6027,29.646,29.5421,29.5421,703800.0
2015-02-26 15:00:00,34.1,34.14,34.03,34.08,698000.0,29.5507,29.5854,29.4901,29.5334,698000.0
2015-02-26 15:30:00,34.08,34.1,33.98,34.04,1565800.0,29.5334,29.5507,29.4467,29.4987,1565800.0
2015-02-27 09:30:00,34.14,34.43,34.1,34.18,968200.0,29.5854,29.8367,29.5507,29.62,968200.0
2015-02-27 10:00:00,34.18,34.44,34.17,34.43,536600.0,29.62,29.8454,29.6114,29.8367,536600.0
2015-02-27 10:30:00,34.43,34.57,34.4,34.54,606800.0,29.8367,29.958,29.8107,29.932,606800.0
2015-02-27 11:00:00,34.54,34.58,34.43,34.44,452800.0,29.932,29.9667,29.8367,29.8454,452800.0
2015-02-27 11:30:00,34.44,34.49,34.4,34.45,424400.0,29.8454,29.8887,29.8107,29.854,424400.0
2015-02-27 12:00:00,34.45,34.46,34.37,34.41,503800.0,29.854,29.8627,29.7847,29.8194,503800.0
2015-02-27 12:30:00,34.41,34.42,34.26,34.3,181000.0,29.8194,29.828,29.6894,29.724,181000.0
2015-02-27 13:00:00,34.29,34.31,34.23,34.27,187600.0,29.7154,29.7327,29.6634,29.698,187600.0
2015-02-27 13:30:00,34.27,34.36,34.24,34.27,237400.0,29.698,29.776,29.672,29.698,237400.0
2015-02-27 14:00:00,34.27,34.33,34.27,34.3,277800.0,29.698,29.75,29.698,29.724,277800.0
2015-02-27 14:30:00,34.3,34.33,34.26,34.29,230800.0,29.724,29.75,29.6894,29.7154,230800.0
2015-02-27 15:00:00,34.3,34.34,34.26,34.3,458600.0,29.724,29.7587,29.6894,29.724,458600.0
2015-02-27 15:30:00,34.3,34.35,34.23,34.33,1401600.0,29.724,29.7674,29.6634,29.75,1401600.0
2015-03-02 09:30:00,34.38,34.7,34.32,34.56,613200.0,29.7934,30.0707,29.7414,29.9494,613200.0
2015-03-02 10:00:00,34.55,34.72,34.52,34.71,352200.0,29.9407,30.088,29.9147,30.0793,352200.0
2015-03-02 10:30:00,34.71,34.75,34.7,34.74,358800.0,30.0793,30.114,30.0707,30.1053,358800.0
2015-03-02 11:00:00,34.74,34.74,34.62,34.62,332200.0,30.1053,30.1053,30.0013,30.0013,332200.0
2015-03-02 11:30:00,34.62,34.71,34.62,34.7,414600.0,30.0013,30.0793,30.0013,30.0707,414600.0
2015-03-02 12:00:00,34.69,34.72,34.62,34.63,318400.0,30.062,30.088,30.0013,30.01,318400.0
2015-03-02 12:30:00,34.63,34.63,34.56,34.58,370400.0,30.01,30.01,29.9494,29.9667,370400.0
2015-03-02 13:00:00,34.57,34.64,34.56,34.64,277800.0,29.958,30.0187,29.9494,30.0187,277800.0
2015-03-02 13:30:00,34.64,34.7,34.6,34.69,416800.0,30.0187,30.0707,29.984,30.062,416800.0
2015-03-02 14:00:00,34.68,34.72,34.66,34.72,287400.0,30.0533,30.088,30.036,30.088,287400.0
2015-03-02 14:30:00,34.71,34.78,34.7,34.77,626200.0,30.0793,30.14,30.0707,30.1313,626200.0
2015-03-02 15:00:00,34.77,34.79,34.75,34.77,459600.0,30.1313,30.1487,30.114,30.1313,459600.0
2015-03-02 15:30:00,34.77,34.83,34.73,34.74,1224200.0,30.1313,30.1833,30.0967,30.1053,1224200.0
2015-03-03 09:30:00,34.57,34.6,34.2,34.26,448200.0,29.958,29.984,29.6374,29.6894,448200.0
2015-03-03 10:00:00,34.26,34.33,34.17,34.18,375000.0,29.6894,29.75,29.6114,29.62,375000.0
2015-03-03 10:30:00,34.19,34.24,34.16,34.17,320600.0,29.6287,29.672,29.6027,29.6114,320600.0
2015-03-03 11:00:00,34.18,34.22,34.12,34.13,286000.0,29.62,29.6547,29.5681,29.5767,286000.0
2015-03-03 11:30:00,34.13,34.14,34.04,34.1,309400.0,29.5767,29.5854,29.4987,29.5507,309400.0
2015-03-03 12:00:00,34.1,34.12,33.99,34.0,188000.0,29.5507,29.5681,29.4554,29.4641,188000.0
2015-03-03 12:30:00,34.0,34.11,33.99,34.11,238800.0,29.4641,29.5594,29.4554,29.5594,238800.0
2015-03-03 13:00:00,34.11,34.21,34.08,34.21,259000.0,29.5594,29.646,29.5334,29.646,259000.0
2015-03-03 13:30:00,34.21,34.35,34.21,34.34,444200.0,29.646,29.7674,29.646,29.7587,444200.0
2015-03-03 14:00:00,34.34,34.37,34.27,34.36,380600.0,29.7587,29.7847,29.698,29.776,380600.0
2015-03-03 14:30:00,34.36,34.36,34.25,34.33,289800.0,29.776,29.776,29.6807,29.75,289800.0
2015-03-03 15:00:00,34.33,34.4,34.33,34.36,497000.0,29.75,29.8107,29.75,29.776,497000.0
2015-03-03 15:30:00,34.35,34.37,34.29,34.31,782000.0,29.7674,29.7847,29.7154,29.7327,782000.0
2015-03-04 09:30:00,34.24,34.38,34.0,34.05,466400.0,29.672,29.7934,29.4641,29.5074,466400.0
2015-03-04 10:00:00,34.05,34.05,33.87,34.0,309800.0,29.5074,29.5074,29.3514,29.4641,309800.0
2015-03-04 10:30:00,33.99,34.1,33.98,34.04,253400.0,29.4554,29.5507,29.4467,29.4987,253400.0
2015-03-04 11:00:00,34.03,34.13,33.98,34.09,281600.0,29.4901,29.5767,29.4467,29.5421,281600.0
2015-03-04 11:30:00,34.1,34.19,34.07,34.19,171800.0,29.5507,29.6287,29.5247,29.6287,171800.0
2015-03-04 12:00:00,34.18,34.25,34.16,34.24,228000.0,29.62,29.6807,29.6027,29.672,228000.0
2015-03-04 12:30:00,34.24,34.26,34.19,34.21,229200.0,29.672,29.6894,29.6287,29.646,229200.0
2015-03-04 13:00:00,34.21,34.24,34.15,34.21,233000.0,29.646,29.672,29.594,29.646,233000.0
2015-03-04 13:30:00,34.22,34.23,34.17,34.2,250200.0,29.6547,29.6634,29.6114,29.6374,250200.0
2015-03-04 14:00:00,34.2,34.24,34.13,34.15,228400.0,29.6374,29.672,29.5767,29.594,228400.0
2015-03-04 14:30:00,34.15,34.24,34.13,34.24,266600.0,29.594,29.672,29.5767,29.672,266600.0
2015-03-04 15:00:00,34.24,34.24,34.16,34.17,348200.0,29.672,29.672,29.6027,29.6114,348200.0
2015-03-04 15:30:00,34.17,34.21,34.13,34.15,718600.0,29.6114,29.646,29.5767,29.594,718600.0
2015-03-05 09:30:00,34.16,34.44,34.16,34.24,398400.0,29.6027,29.8454,29.6027,29.672,398400.0
2015-03-05 10:00:00,34.23,34.43,34.22,34.4,349000.0,29.6634,29.8367,29.6547,29.8107,349000.0
2015-03-05 10:30:00,34.4,34.43,34.35,34.41,230000.0,29.8107,29.8367,29.7674,29.8194,230000.0
2015-03-05 11:00:00,34.42,34.44,34.32,34.35,207000.0,29.828,29.8454,29.7414,29.7674,207000.0
2015-03-05 11:30:00,34.34,34.45,34.34,34.44,248800.0,29.7587,29.854,29.7587,29.8454,248800.0
2015-03-05 12:00:00,34.44,34.46,34.38,34.39,191600.0,29.8454,29.8627,29.7934,29.802,191600.0
2015-03-05 12:30:00,34.4,34.41,34.24,34.28,244800.0,29.8107,29.8194,29.672,29.7067,244800.0
2015-03-05 13:00:00,34.28,34.34,34.27,34.34,158800.0,29.7067,29.7587,29.698,29.7587,158800.0
2015-03-05 13:30:00,34.34,34.38,34.33,34.37,143400.0,29.7587,29.7934,29.75,29.7847,143400.0
2015-03-05 14:00:00,34.37,34.42,34.34,34.35,225600.0,29.7847,29.828,29.7587,29.7674,225600.0
2015-03-05 14:30:00,34.35,34.42,34.33,34.42,202600.0,29.7674,29.828,29.75,29.828,202600.0
2015-03-05 15:00:00,34.42,34.43,34.37,34.4,357800.0,29.828,29.8367,29.7847,29.8107,357800.0
2015-03-05 15:30:00,34.4,34.42,34.34,34.35,902200.0,29.8107,29.828,29.7587,29.7674,902200.0
2015-03-06 09:30:00,34.15,34.42,34.15,34.3,333400.0,29.594,29.828,29.594,29.724,333400.0
2015-03-06 10:00:00,34.31,34.47,34.3,34.45,171400.0,29.7327,29.8714,29.724,29.854,171400.0
2015-03-06 10:30:00,34.44,34.49,34.4,34.4,172800.0,29.8454,29.8887,29.8107,29.8107,172800.0
2015-03-06 11:00:00,34.4,34.44,34.28,34.28,232400.0,29.8107,29.8454,29.7067,29.7067,232400.0
2015-03-06 11:30:00,34.27,34.29,34.18,34.2,186400.0,29.698,29.7154,29.62,29.6374,186400.0
2015-03-06 12:00:00,34.19,34.23,34.09,34.1,169000.0,29.6287,29.6634,29.5421,29.5507,169000.0
2015-03-06 12:30:00,34.1,34.15,34.04,34.09,175600.0,29.5507,29.594,29.4987,29.5421,175600.0
2015-03-06 13:00:00,34.1,34.12,34.06,34.12,211000.0,29.5507,29.5681,29.5161,29.5681,211000.0
2015-03-06 13:30:00,34.12,34.13,34.08,34.13,158000.0,29.5681,29.5767,29.5334,29.5767,158000.0
2015-03-06 14:00:00,34.13,34.14,33.98,34.02,214600.0,29.5767,29.5854,29.4467,29.4814,214600.0
2015-03-06 14:30:00,34.02,34.08,33.99,34.05,215000.0,29.4814,29.5334,29.4554,29.5074,215000.0
2015-03-06 15:00:00,34.04,34.13,34.0,34.01,338400.0,29.4987,29.5767,29.4641,29.4727,338400.0
2015-03-06 15:30:00,34.01,34.05,33.97,34.02,844400.0,29.4727,29.5074,29.4381,29.4814,844400.0
2015-03-09 09:30:00,34.07,34.2,33.95,34.13,162000.0,29.5247,29.6374,29.4207,29.5767,162000.0
2015-03-09 10:00:00,34.13,34.16,33.95,34.01,190600.0,29.5767,29.6027,29.4207,29.4727,190600.0
2015-03-09 10:30:00,34.0,34.03,33.95,34.02,154200.0,29.4641,29.4901,29.4207,29.4814,154200.0
2015-03-09 11:00:00,34.01,34.02,33.93,33.97,156800.0,29.4727,29.4814,29.4034,29.4381,156800.0
2015-03-09 11:30:00,33.97,34.05,33.95,34.01,192400.0,29.4381,29.5074,29.4207,29.4727,192400.0
2015-03-09 12:00:00,34.01,34.08,34.01,34.04,196800.0,29.4727,29.5334,29.4727,29.4987,196800.0
2015-03-09 12:30:00,34.03,34.15,34.03,34.15,170200.0,29.4901,29.594,29.4901,29.594,170200.0
2015-03-09 13:00:00,34.15,34.23,34.13,34.23,156600.0,29.594,29.6634,29.5767,29.6634,156600.0
2015-03-09 13:30:00,34.23,34.27,34.2,34.2,157400.0,29.6634,29.698,29.6374,29.6374,157400.0
2015-03-09 14:00:00,34.21,34.21,34.15,34.17,216400.0,29.646,29.646,29.594,29.6114,216400.0
2015-03-09 14:30:00,34.17,34.2,34.15,34.18,217200.0,29.6114,29.6374,29.594,29.62,217200.0
2015-03-09 15:00:00,34.18,34.2,34.15,34.16,273200.0,29.62,29.6374,29.594,29.6027,273200.0
2015-03-09 15:30:00,34.16,34.19,34.12,34.12,634200.0,29.6027,29.6287,29.5681,29.5681,634200.0
2015-03-10 09:30:00,33.99,34.12,33.84,34.02,385800.0,29.4554,29.5681,29.3254,29.4814,385800.0
2015-03-10 10:00:00,34.02,34.04,33.83,33.9,252400.0,29.4814,29.4987,29.3167,29.3774,252400.0
2015-03-10 10:30:00,33.9,33.96,33.84,33.95,352800.0,29.3774,29.4294,29.3254,29.4207,352800.0
2015-03-10 11:00:00,33.92,34.08,33.91,34.07,248800.0,29.3947,29.5334,29.3861,29.5247,248800.0
2015-03-10 11:30:00,34.07,34.07,33.84,33.85,161600.0,29.5247,29.5247,29.3254,29.3341,161600.0
2015-03-10 12:00:00,33.86,33.92,33.84,33.87,207800.0,29.3427,29.3947,29.3254,29.3514,207800.0
2015-03-10 12:30:00,33.87,33.92,33.84,33.88,129000.0,29.3514,29.3947,29.3254,29.3601,129000.0
2015-03-10 13:00:00,33.88,33.95,33.85,33.89,159200.0,29.3601,29.4207,29.3341,29.3687,159200.0
2015-03-10 13:30:00,33.89,33.9,33.84,33.86,119000.0,29.3687,29.3774,29.3254,29.3427,119000.0
2015-03-10 14:00:00,33.86,33.9,33.75,33.78,213800.0,29.3427,29.3774,29.2474,29.2734,213800.0
2015-03-10 14:30:00,33.78,33.83,33.77,33.8,287200.0,29.2734,29.3167,29.2647,29.2907,287200.0
2015-03-10 15:00:00,33.8,33.92,33.79,33.87,311000.0,29.2907,29.3947,29.2821,29.3514,311000.0
2015-03-10 15:30:00,33.88,33.93,33.81,33.82,756000.0,29.3601,29.4034,29.2994,29.3081,756000.0
2015-03-11 09:30:00,33.77,33.99,33.74,33.88,242800.0,29.2647,29.4554,29.2387,29.3601,242800.0
2015-03-11 10:00:00,33.9,33.94,33.84,33.91,208400.0,29.3774,29.4121,29.3254,29.3861,208400.0
2015-03-11 10:30:00,33.91,33.93,33.79,33.81,209200.0,29.3861,29.4034,29.2821,29.2994,209200.0
2015-03-11 11:00:00,33.81,33.88,33.77,33.85,252000.0,29.2994,29.3601,29.2647,29.3341,252000.0
2015-03-11 11:30:00,33.85,33.88,33.76,33.79,151400.0,29.3341,29.3601,29.2561,29.2821,151400.0
2015-03-11 12:00:00,33.8,33.82,33.76,33.77,122200.0,29.2907,29.3081,29.2561,29.2647,122200.0
2015-03-11 12:30:00,33.77,33.8,33.74,33.75,117000.0,29.2647,29.2907,29.2387,29.2474,117000.0
2015-03-11 13:00:00,33.76,33.79,33.72,33.74,103800.0,29.2561,29.2821,29.2214,29.2387,103800.0
2015-03-11 13:30:00,33.74,33.75,33.63,33.68,137400.0,29.2387,29.2474,29.1434,29.1868,137400.0
2015-03-11 14:00:00,33.68,33.73,33.64,33.7,218200.0,29.1868,29.2301,29.1521,29.2041,218200.0
2015-03-11 14:30:00,33.7,33.73,33.66,33.71,142200.0,29.2041,29.2301,29.1694,29.2127,142200.0
2015-03-11 15:00:00,33.71,33.73,33.61,33.62,325200.0,29.2127,29.2301,29.1261,29.1348,325200.0
2015-03-11 15:30:00,33.62,33.62,33.52,33.58,1560600.0,29.1348,29.1348,29.0481,29.1001,1560600.0
2015-03-12 09:30:00,33.76,33.99,33.75,33.87,282400.0,29.2561,29.4554,29.2474,29.3514,282400.0
2015-03-12 10:00:00,33.87,33.88,33.77,33.83,247000.0,29.3514,29.3601,29.2647,29.3167,247000.0
2015-03-12 10:30:00,33.83,33.91,33.8,33.9,185600.0,29.3167,29.3861,29.2907,29.3774,185600.0
2015-03-12 11:00:00,33.9,33.96,33.88,33.92,198400.0,29.3774,29.4294,29.3601,29.3947,198400.0
2015-03-12 11:30:00,33.92,34.04,33.92,34.02,300400.0,29.3947,29.4987,29.3947,29.4814,300400.0
2015-03-12 12:00:00,34.02,34.07,34.01,34.07,134000.0,29.4814,29.5247,29.4727,29.5247,134000.0
2015-03-12 12:30:00,34.07,34.09,34.04,34.07,102800.0,29.5247,29.5421,29.4987,29.5247,102800.0
2015-03-12 13:00:00,34.07,34.13,34.05,34.05,109400.0,29.5247,29.5767,29.5074,29.5074,109400.0
2015-03-12 13:30:00,34.05,34.12,34.03,34.1,146200.0,29.5074,29.5681,29.4901,29.5507,146200.0
2015-03-12 14:00:00,34.1,34.2,34.07,34.19,303200.0,29.5507,29.6374,29.5247,29.6287,303200.0
2015-03-12 14:30:00,34.19,34.23,34.16,34.21,311800.0,29.6287,29.6634,29.6027,29.646,311800.0
2015-03-12 15:00:00,34.21,34.29,34.21,34.29,640600.0,29.646,29.7154,29.646,29.7154,640600.0
2015-03-12 15:30:00,34.28,34.38,34.27,34.35,1071800.0,29.7067,29.7934,29.698,29.7674,1071800.0
2015-03-13 09:30:00,34.32,34.32,34.12,34.13,472800.0,29.7414,29.7414,29.5681,29.5767,472800.0
2015-03-13 10:00:00,34.12,34.19,34.06,34.12,244200.0,29.5681,29.6287,29.5161,29.5681,244200.0
2015-03-13 10:30:00,34.16,34.18,33.94,33.95,160600.0,29.6027,29.62,29.4121,29.4207,160600.0
2015-03-13 11:00:00,33.94,34.01,33.87,33.88,216800.0,29.4121,29.4727,29.3514,29.3601,216800.0
2015-03-13 11:30:00,33.88,33.9,33.82,33.86,188400.0,29.3601,29.3774,29.3081,29.3427,188400.0
2015-03-13 12:00:00,33.86,33.87,33.74,33.77,274000.0,29.3427,29.3514,29.2387,29.2647,274000.0
2015-03-13 12:30:00,33.77,33.88,33.77,33.88,231600.0,29.2647,29.3601,29.2647,29.3601,231600.0
2015-03-13 13:00:00,33.87,33.88,33.79,33.8,221400.0,29.3514,29.3601,29.2821,29.2907,221400.0
2015-03-13 13:30:00,33.81,33.9,33.8,33.84,158200.0,29.2994,29.3774,29.2907,29.3254,158200.0
2015-03-13 14:00:00,33.85,33.88,33.81,33.88,241000.0,29.3341,29.3601,29.2994,29.3601,241000.0
2015-03-13 14:30:00,33.88,33.9,33.78,33.9,276800.0,29.3601,29.3774,29.2734,29.3774,276800.0
2015-03-13 15:00:00,33.9,33.95,33.87,33.95,306800.0,29.3774,29.4207,29.3514,29.4207,306800.0
2015-03-13 15:30:00,33.95,34.02,33.89,34.0,919400.0,29.4207,29.4814,29.3687,29.4641,919400.0
2015-03-16 09:30:00,34.03,34.45,34.03,34.37,501800.0,29.4901,29.854,29.4901,29.7847,501800.0
2015-03-16 10:00:00,34.37,34.47,34.32,34.4,282400.0,29.7847,29.8714,29.7414,29.8107,282400.0
2015-03-16 10:30:00,34.4,34.43,34.35,34.36,236000.0,29.8107,29.8367,29.7674,29.776,236000.0
2015-03-16 11:00:00,34.36,34.44,34.35,34.4,201600.0,29.776,29.8454,29.7674,29.8107,201600.0
2015-03-16 11:30:00,34.41,34.43,34.34,34.38,213400.0,29.8194,29.8367,29.7587,29.7934,213400.0
2015-03-16 12:00:00,34.38,34.4,34.27,34.3,243000.0,29.7934,29.8107,29.698,29.724,243000.0
2015-03-16 12:30:00,34.29,34.31,34.26,34.27,168400.0,29.7154,29.7327,29.6894,29.698,168400.0
2015-03-16 13:00:00,34.27,34.3,34.26,34.26,249800.0,29.698,29.724,29.6894,29.6894,249800.0
2015-03-16 13:30:00,34.26,34.27,34.22,34.26,258600.0,29.6894,29.698,29.6547,29.6894,258600.0
2015-03-16 14:00:00,34.26,34.26,34.18,34.22,287200.0,29.6894,29.6894,29.62,29.6547,287200.0
2015-03-16 14:30:00,34.22,34.25,34.2,34.23,241600.0,29.6547,29.6807,29.6374,29.6634,241600.0
2015-03-16 15:00:00,34.23,34.32,34.23,34.32,608200.0,29.6634,29.7414,29.6634,29.7414,608200.0
2015-03-16 15:30:00,34.32,34.34,34.29,34.33,828400.0,29.7414,29.7587,29.7154,29.75,828400.0
2015-03-17 09:30:00,34.13,34.31,34.04,34.29,282400.0,29.5767,29.7327,29.4987,29.7154,282400.0
2015-03-17 10:00:00,34.29,34.38,34.24,34.34,330800.0,29.7154,29.7934,29.672,29.7587,330800.0
2015-03-17 10:30:00,34.34,34.41,34.29,34.32,266200.0,29.7587,29.8194,29.7154,29.7414,266200.0
2015-03-17 11:00:00,34.32,34.34,34.23,34.32,220000.0,29.7414,29.7587,29.6634,29.7414,220000.0
2015-03-17 11:30:00,34.31,34.34,34.24,34.27,168600.0,29.7327,29.7587,29.672,29.698,168600.0
2015-03-17 12:00:00,34.27,34.3,34.23,34.27,156000.0,29.698,29.724,29.6634,29.698,156000.0
2015-03-17 12:30:00,34.28,34.28,34.24,34.26,215800.0,29.7067,29.7067,29.672,29.6894,215800.0
2015-03-17 13:00:00,34.26,34.26,34.19,34.24,204800.0,29.6894,29.6894,29.6287,29.672,204800.0
2015-03-17 13:30:00,34.24,34.3,34.23,34.28,191200.0,29.672,29.724,29.6634,29.7067,191200.0
2015-03-17 14:00:00,34.27,34.3,34.19,34.2,225800.0,29.698,29.724,29.6287,29.6374,225800.0
2015-03-17 14:30:00,34.21,34.23,34.16,34.16,429200.0,29.646,29.6634,29.6027,29.6027,429200.0
2015-03-17 15:00:00,34.17,34.21,34.16,34.2,551000.0,29.6114,29.646,29.6027,29.6374,551000.0
2015-03-17 15:30:00,34.2,34.22,34.13,34.15,1249200.0,29.6374,29.6547,29.5767,29.594,1249200.0
2015-03-18 09:30:00,34.15,34.15,33.73,33.85,366200.0,29.594,29.594,29.2301,29.3341,366200.0
2015-03-18 10:00:00,33.87,33.91,33.63,33.64,384200.0,29.3514,29.3861,29.1434,29.1521,384200.0
2015-03-18 10:30:00,33.63,33.69,33.54,33.54,372200.0,29.1434,29.1954,29.0654,29.0654,372200.0
2015-03-18 11:00:00,33.54,33.58,33.48,33.55,500600.0,29.0654,29.1001,29.0134,29.0741,500600.0
2015-03-18 11:30:00,33.55,33.56,33.41,33.43,336200.0,29.0741,29.0828,28.9528,28.9701,336200.0
2015-03-18 12:00:00,33.43,33.45,33.4,33.43,251200.0,28.9701,28.9874,28.9441,28.9701,251200.0
2015-03-18 12:30:00,33.43,33.49,33.38,33.39,223400.0,28.9701,29.0221,28.9268,28.9354,223400.0
2015-03-18 13:00:00,33.4,33.44,33.38,33.43,217600.0,28.9441,28.9788,28.9268,28.9701,217600.0
2015-03-18 13:30:00,33.44,33.45,33.36,33.44,324400.0,28.9788,28.9874,28.9094,28.9788,324400.0
2015-03-18 14:00:00,33.45,33.99,33.4,33.91,683000.0,28.9874,29.4554,28.9441,29.3861,683000.0
2015-03-18 14:30:00,33.91,34.01,33.5,33.95,665000.0,29.3861,29.4727,29.0308,29.4207,665000.0
2015-03-18 15:00:00,33.95,34.16,33.94,34.08,521600.0,29.4207,29.6027,29.4121,29.5334,521600.0
2015-03-18 15:30:00,34.08,34.1,33.96,33.98,972200.0,29.5334,29.5507,29.4294,29.4467,972200.0
2015-03-19 09:30:00,34.04,34.1,33.89,34.05,365600.0,29.4987,29.5507,29.3687,29.5074,365600.0
2015-03-19 10:00:00,34.06,34.1,34.02,34.05,347000.0,29.5161,29.5507,29.4814,29.5074,347000.0
2015-03-19 10:30:00,34.04,34.05,33.94,33.96,210400.0,29.4987,29.5074,29.4121,29.4294,210400.0
2015-03-19 11:00:00,33.96,34.0,33.94,33.97,295600.0,29.4294,29.4641,29.4121,29.4381,295600.0
2015-03-19 11:30:00,33.97,33.97,33.87,33.91,285000.0,29.4381,29.4381,29.3514,29.3861,285000.0
2015-03-19 12:00:00,33.91,33.97,33.9,33.92,175800.0,29.3861,29.4381,29.3774,29.3947,175800.0
2015-03-19 12:30:00,33.91,33.92,33.86,33.88,167800.0,29.3861,29.3947,29.3427,29.3601,167800.0
2015-03-19 13:00:00,33.88,34.04,33.87,34.02,148000.0,29.3601,29.4987,29.3514,29.4814,148000.0
2015-03-19 13:30:00,34.02,34.06,34.0,34.02,190800.0,29.4814,29.5161,29.4641,29.4814,190800.0
2015-03-19 14:00:00,34.02,34.12,34.01,34.05,260800.0,29.4814,29.5681,29.4727,29.5074,260800.0
2015-03-19 14:30:00,34.05,34.07,34.01,34.05,227200.0,29.5074,29.5247,29.4727,29.5074,227200.0
2015-03-19 15:00:00,34.05,34.08,33.96,33.99,354400.0,29.5074,29.5334,29.4294,29.4554,354400.0
2015-03-19 15:30:00,33.99,34.13,33.98,34.09,1489800.0,29.4554,29.5767,29.4467,29.5421,1489800.0
2015-03-20 09:30:00,34.16,34.33,34.13,34.2,1607800.0,29.6027,29.75,29.5767,29.6374,1607800.0
2015-03-20 10:00:00,34.2,34.42,34.19,34.35,301800.0,29.6374,29.828,29.6287,29.7674,301800.0
2015-03-20 10:30:00,34.35,34.47,34.32,34.47,351200.0,29.7674,29.8714,29.7414,29.8714,351200.0
2015-03-20 11:00:00,34.47,34.65,34.45,34.63,668400.0,29.8714,30.0273,29.854,30.01,668400.0
2015-03-20 11:30:00,34.63,34.67,34.56,34.62,430000.0,30.01,30.0447,29.9494,30.0013,430000.0
2015-03-20 12:00:00,34.61,34.68,34.6,34.67,325200.0,29.9927,30.0533,29.984,30.0447,325200.0
2015-03-20 12:30:00,34.67,34.74,34.66,34.68,487200.0,30.0447,30.1053,30.036,30.0533,487200.0
2015-03-20 13:00:00,34.68,34.74,34.6,34.73,324800.0,30.0533,30.1053,29.984,30.0967,324800.0
2015-03-20 13:30:00,34.73,34.76,34.68,34.73,347400.0,30.0967,30.1227,30.0533,30.0967,347400.0
2015-03-20 14:00:00,34.72,34.74,34.65,34.66,275400.0,30.088,30.1053,30.0273,30.036,275400.0
2015-03-20 14:30:00,34.65,34.66,34.57,34.64,381000.0,30.0273,30.036,29.958,30.0187,381000.0
2015-03-20 15:00:00,34.64,34.65,34.59,34.62,480400.0,30.0187,30.0273,29.9753,30.0013,480400.0
2015-03-20 15:30:00,34.62,34.76,34.61,34.74,2022200.0,30.0013,30.1227,29.9927,30.1053,2022200.0
2015-03-23 09:30:00,34.65,34.97,34.55,34.96,810000.0,30.0273,30.3047,29.9407,30.296,810000.0
2015-03-23 10:00:00,34.95,35.08,34.91,35.08,719600.0,30.2873,30.4,30.2527,30.4,719600.0
2015-03-23 10:30:00,35.08,35.13,35.06,35.1,464200.0,30.4,30.4433,30.3826,30.4173,464200.0
2015-03-23 11:00:00,35.1,35.13,35.06,35.1,674000.0,30.4173,30.4433,30.3826,30.4173,674000.0
2015-03-23 11:30:00,35.1,35.13,35.08,35.1,473200.0,30.4173,30.4433,30.4,30.4173,473200.0
2015-03-23 12:00:00,35.09,35.13,35.02,35.08,653600.0,30.4086,30.4433,30.348,30.4,653600.0
2015-03-23 12:30:00,35.08,35.11,35.04,35.07,322000.0,30.4,30.426,30.3653,30.3913,322000.0
2015-03-23 13:00:00,35.08,35.08,35.02,35.03,297800.0,30.4,30.4,30.348,30.3566,297800.0
2015-03-23 13:30:00,35.02,35.05,34.91,34.92,424000.0,30.348,30.374,30.2527,30.2613,424000.0
2015-03-23 14:00:00,34.91,34.92,34.85,34.85,481000.0,30.2527,30.2613,30.2007,30.2007,481000.0
2015-03-23 14:30:00,34.85,34.91,34.83,34.91,399800.0,30.2007,30.2527,30.1833,30.2527,399800.0
2015-03-23 15:00:00,34.91,34.94,34.86,34.89,537800.0,30.2527,30.2787,30.2093,30.2353,537800.0
2015-03-23 15:30:00,34.89,34.91,34.74,34.74,1352400.0,30.2353,30.2527,30.1053,30.1053,1352400.0
2015-03-24 09:30:00,34.62,34.93,34.52,34.77,516800.0,30.0013,30.27,29.9147,30.1313,516800.0
2015-03-24 10:00:00,34.76,34.91,34.76,34.88,522400.0,30.1227,30.2527,30.1227,30.2267,522400.0
2015-03-24 10:30:00,34.88,34.97,34.88,34.95,373800.0,30.2267,30.3047,30.2267,30.2873,373800.0
2015-03-24 11:00:00,34.95,35.06,34.88,35.06,515400.0,30.2873,30.3826,30.2267,30.3826,515400.0
2015-03-24 11:30:00,35.06,35.16,35.05,35.12,519000.0,30.3826,30.4693,30.374,30.4346,519000.0
2015-03-24 12:00:00,35.11,35.17,35.1,35.13,457400.0,30.426,30.478,30.4173,30.4433,457400.0
2015-03-24 12:30:00,35.13,35.15,35.07,35.1,434200.0,30.4433,30.4606,30.3913,30.4173,434200.0
2015-03-24 13:00:00,35.1,35.13,35.08,35.09,359000.0,30.4173,30.4433,30.4,30.4086,359000.0
2015-03-24 13:30:00,35.09,35.15,35.06,35.1,375800.0,30.4086,30.4606,30.3826,30.4173,375800.0
2015-03-24 14:00:00,35.1,35.11,35.04,35.08,436200.0,30.4173,30.426,30.3653,30.4,436200.0
2015-03-24 14:30:00,35.07,35.1,35.02,35.06,443600.0,30.3913,30.4173,30.348,30.3826,443600.0
2015-03-24 15:00:00,35.06,35.11,35.02,35.06,732600.0,30.3826,30.426,30.348,30.3826,732600.0
2015-03-24 15:30:00,35.06,35.11,35.04,35.05,2083600.0,30.3826,30.426,30.3653,30.374,2083600.0
2015-03-25 09:30:00,35.0,35.04,34.84,34.97,630600.0,30.3307,30.3653,30.192,30.3047,630600.0
2015-03-25 10:00:00,34.97,35.08,34.93,34.99,555200.0,30.3047,30.4,30.27,30.322,555200.0
2015-03-25 10:30:00,34.99,35.06,34.99,35.04,304400.0,30.322,30.3826,30.322,30.3653,304400.0
2015-03-25 11:00:00,35.04,35.07,34.99,35.02,321200.0,30.3653,30.3913,30.322,30.348,321200.0
2015-03-25 11:30:00,35.01,35.01,34.87,34.91,867000.0,30.3393,30.3393,30.218,30.2527,867000.0
2015-03-25 12:00:00,34.91,34.97,34.82,34.91,670000.0,30.2527,30.3047,30.1747,30.2527,670000.0
2015-03-25 12:30:00,34.91,34.94,34.84,34.92,421000.0,30.2527,30.2787,30.192,30.2613,421000.0
2015-03-25 13:00:00,34.92,34.95,34.82,34.84,382400.0,30.2613,30.2873,30.1747,30.192,382400.0
2015-03-25 13:30:00,34.84,34.89,34.81,34.83,333600.0,30.192,30.2353,30.166,30.1833,333600.0
2015-03-25 14:00:00,34.83,34.88,34.79,34.81,598200.0,30.1833,30.2267,30.1487,30.166,598200.0
2015-03-25 14:30:00,34.8,34.82,34.74,34.81,399200.0,30.1573,30.1747,30.1053,30.166,399200.0
2015-03-25 15:00:00,34.8,34.84,34.8,34.83,973800.0,30.1573,30.192,30.1573,30.1833,973800.0
2015-03-25 15:30:00,34.83,34.84,34.71,34.77,2060200.0,30.1833,30.192,30.0793,30.1313,2060200.0
2015-03-26 09:30:00,34.59,34.63,34.27,34.38,972200.0,29.9753,30.01,29.698,29.7934,972200.0
2015-03-26 10:00:00,34.37,34.44,34.21,34.24,918200.0,29.7847,29.8454,29.646,29.672,918200.0
2015-03-26 10:30:00,34.23,34.4,34.2,34.38,434200.0,29.6634,29.8107,29.6374,29.7934,434200.0
2015-03-26 11:00:00,34.38,34.41,34.27,34.32,420400.0,29.7934,29.8194,29.698,29.7414,420400.0
2015-03-26 11:30:00,34.32,34.44,34.32,34.44,243600.0,29.7414,29.8454,29.7414,29.8454,243600.0
2015-03-26 12:00:00,34.45,34.48,34.41,34.41,273200.0,29.854,29.88,29.8194,29.8194,273200.0
2015-03-26 12:30:00,34.41,34.45,34.38,34.43,207600.0,29.8194,29.854,29.7934,29.8367,207600.0
2015-03-26 13:00:00,34.43,34.43,34.34,34.39,228400.0,29.8367,29.8367,29.7587,29.802,228400.0
2015-03-26 13:30:00,34.39,34.58,34.38,34.56,423600.0,29.802,29.9667,29.7934,29.9494,423600.0
2015-03-26 14:00:00,34.55,34.63,34.55,34.56,511800.0,29.9407,30.01,29.9407,29.9494,511800.0
2015-03-26 14:30:00,34.56,34.58,34.51,34.52,431000.0,29.9494,29.9667,29.906,29.9147,431000.0
2015-03-26 15:00:00,34.52,34.6,34.49,34.59,874200.0,29.9147,29.984,29.8887,29.9753,874200.0
2015-03-26 15:30:00,34.58,34.6,34.49,34.52,1509200.0,29.9667,29.984,29.8887,29.9147,1509200.0
2015-03-27 09:30:00,34.44,34.77,34.38,34.69,325800.0,29.8454,30.1313,29.7934,30.062,325800.0
2015-03-27 10:00:00,34.68,34.73,34.54,34.63,321000.0,30.0533,30.0967,29.932,30.01,321000.0
2015-03-27 10:30:00,34.63,34.75,34.62,34.7,380400.0,30.01,30.114,30.0013,30.0707,380400.0
2015-03-27 11:00:00,34.7,34.71,34.65,34.67,468000.0,30.0707,30.0793,30.0273,30.0447,468000.0
2015-03-27 11:30:00,34.67,34.7,34.65,34.7,353200.0,30.0447,30.0707,30.0273,30.0707,353200.0
2015-03-27 12:00:00,34.69,34.7,34.66,34.68,234600.0,30.062,30.0707,30.036,30.0533,234600.0
2015-03-27 12:30:00,34.68,34.72,34.67,34.71,188200.0,30.0533,30.088,30.0447,30.0793,188200.0
2015-03-27 13:00:00,34.71,34.73,34.68,34.72,233800.0,30.0793,30.0967,30.0533,30.088,233800.0
2015-03-27 13:30:00,34.72,34.74,34.68,34.71,196600.0,30.088,30.1053,30.0533,30.0793,196600.0
2015-03-27 14:00:00,34.71,34.74,34.67,34.73,361200.0,30.0793,30.1053,30.0447,30.0967,361200.0
2015-03-27 14:30:00,34.73,34.76,34.7,34.74,266000.0,30.0967,30.1227,30.0707,30.1053,266000.0
2015-03-27 15:00:00,34.75,34.77,34.73,34.75,596600.0,30.114,30.1313,30.0967,30.114,596600.0
2015-03-27 15:30:00,34.75,34.81,34.74,34.8,934000.0,30.114,30.166,30.1053,30.1573,934000.0
2015-03-30 09:30:00,35.0,35.27,34.81,35.26,704600.0,30.3307,30.5646,30.166,30.556,704600.0
2015-03-30 10:00:00,35.27,35.33,35.14,35.21,451600.0,30.5646,30.6166,30.452,30.5126,451600.0
2015-03-30 10:30:00,35.21,35.3,35.14,35.22,305200.0,30.5126,30.5906,30.452,30.5213,305200.0
2015-03-30 11:00:00,35.22,35.27,35.2,35.24,388200.0,30.5213,30.5646,30.504,30.5386,388200.0
2015-03-30 11:30:00,35.24,35.32,35.24,35.31,398000.0,30.5386,30.608,30.5386,30.5993,398000.0
2015-03-30 12:00:00,35.31,35.37,35.28,35.35,247400.0,30.5993,30.6513,30.5733,30.634,247400.0
2015-03-30 12:30:00,35.34,35.46,35.34,35.44,641000.0,30.6253,30.7293,30.6253,30.712,641000.0
2015-03-30 13:00:00,35.44,35.52,35.35,35.38,573200.0,30.712,30.7813,30.634,30.66,573200.0
2015-03-30 13:30:00,35.37,35.38,35.3,35.31,339600.0,30.6513,30.66,30.5906,30.5993,339600.0
2015-03-30 14:00:00,35.31,35.36,35.3,35.34,306800.0,30.5993,30.6426,30.5906,30.6253,306800.0
2015-03-30 14:30:00,35.34,35.35,35.21,35.27,320200.0,30.6253,30.634,30.5126,30.5646,320200.0
2015-03-30 15:00:00,35.27,35.31,35.23,35.27,753600.0,30.5646,30.5993,30.53,30.5646,753600.0
2015-03-30 15:30:00,35.27,35.29,35.23,35.24,765200.0,30.5646,30.582,30.53,30.5386,765200.0
2015-03-31 09:30:00,35.18,35.48,35.13,35.45,487400.0,30.4866,30.7466,30.4433,30.7206,487400.0
2015-03-31 10:00:00,35.45,35.49,35.28,35.35,225200.0,30.7206,30.7553,30.5733,30.634,225200.0
2015-03-31 10:30:00,35.35,35.4,35.23,35.3,364400.0,30.634,30.6773,30.53,30.5906,364400.0
2015-03-31 11:00:00,35.3,35.48,35.3,35.45,294800.0,30.5906,30.7466,30.5906,30.7206,294800.0
2015-03-31 11:30:00,35.44,35.45,35.29,35.3,226400.0,30.712,30.7206,30.582,30.5906,226400.0
2015-03-31 12:00:00,35.3,35.38,35.2,35.35,261400.0,30.5906,30.66,30.504,30.634,261400.0
2015-03-31 12:30:00,35.36,35.41,35.31,35.4,194400.0,30.6426,30.686,30.5993,30.6773,194400.0
2015-03-31 13:00:00,35.4,35.41,35.3,35.32,194800.0,30.6773,30.686,30.5906,30.608,194800.0
2015-03-31 13:30:00,35.32,35.37,35.28,35.31,211600.0,30.608,30.6513,30.5733,30.5993,211600.0
2015-03-31 14:00:00,35.3,35.32,35.25,35.26,202600.0,30.5906,30.608,30.5473,30.556,202600.0
2015-03-31 14:30:00,35.26,35.27,35.23,35.24,311000.0,30.556,30.5646,30.53,30.5386,311000.0
2015-03-31 15:00:00,35.24,35.24,35.02,35.05,460000.0,30.5386,30.5386,30.348,30.374,460000.0
2015-03-31 15:30:00,35.05,35.1,35.01,35.03,911200.0,30.374,30.4173,30.3393,30.3566,911200.0
2015-04-01 09:30:00,35.05,35.06,34.53,34.76,486200.0,30.374,30.3826,29.9234,30.1227,486200.0
2015-04-01 10:00:00,34.74,34.88,34.71,34.82,311800.0,30.1053,30.2267,30.0793,30.1747,311800.0
2015-04-01 10:30:00,34.81,34.84,34.7,34.8,313000.0,30.166,30.192,30.0707,30.1573,313000.0
2015-04-01 11:00:00,34.8,34.81,34.72,34.73,242600.0,30.1573,30.166,30.088,30.0967,242600.0
2015-04-01 11:30:00,34.73,34.75,34.66,34.66,202000.0,30.0967,30.114,30.036,30.036,202000.0
2015-04-01 12:00:00,34.66,34.71,34.57,34.63,205200.0,30.036,30.0793,29.958,30.01,205200.0
2015-04-01 12:30:00,34.63,34.63,34.56,34.62,159000.0,30.01,30.01,29.9494,30.0013,159000.0
2015-04-01 13:00:00,34.62,34.64,34.56,34.63,181400.0,30.0013,30.0187,29.9494,30.01,181400.0
2015-04-01 13:30:00,34.63,34.74,34.61,34.67,263800.0,30.01,30.1053,29.9927,30.0447,263800.0
2015-04-01 14:00:00,34.67,34.69,34.55,34.57,216200.0,30.0447,30.062,29.9407,29.958,216200.0
2015-04-01 14:30:00,34.57,34.6,34.51,34.51,620800.0,29.958,29.984,29.906,29.906,620800.0
2015-04-01 15:00:00,34.51,34.51,34.41,34.42,878400.0,29.906,29.906,29.8194,29.828,878400.0
2015-04-01 15:30:00,34.42,34.5,34.38,34.48,1460400.0,29.828,29.8974,29.7934,29.88,1460400.0
2015-04-02 09:30:00,34.63,34.77,34.46,34.74,400600.0,30.01,30.1313,29.8627,30.1053,400600.0
2015-04-02 10:00:00,34.73,34.85,34.73,34.77,179000.0,30.0967,30.2007,30.0967,30.1313,179000.0
2015-04-02 10:30:00,34.77,34.82,34.73,34.74,192000.0,30.1313,30.1747,30.0967,30.1053,192000.0
2015-04-02 11:00:00,34.73,34.81,34.72,34.78,153800.0,30.0967,30.166,30.088,30.14,153800.0
2015-04-02 11:30:00,34.78,34.8,34.68,34.68,159600.0,30.14,30.1573,30.0533,30.0533,159600.0
2015-04-02 12:00:00,34.68,34.68,34.59,34.61,98000.0,30.0533,30.0533,29.9753,29.9927,98000.0
2015-04-02 12:30:00,34.61,34.63,34.52,34.57,137000.0,29.9927,30.01,29.9147,29.958,137000.0
2015-04-02 13:00:00,34.58,34.69,34.54,34.66,97600.0,29.9667,30.062,29.932,30.036,97600.0
2015-04-02 13:30:00,34.67,34.69,34.65,34.66,119600.0,30.0447,30.062,30.0273,30.036,119600.0
2015-04-02 14:00:00,34.67,34.73,34.63,34.67,135000.0,30.0447,30.0967,30.01,30.0447,135000.0
2015-04-02 14:30:00,34.67,34.7,34.59,34.63,143600.0,30.0447,30.0707,29.9753,30.01,143600.0
2015-04-02 15:00:00,34.63,34.68,34.62,34.67,151800.0,30.01,30.0533,30.0013,30.0447,151800.0
2015-04-02 15:30:00,34.67,34.77,34.65,34.66,714600.0,30.0447,30.1313,30.0273,30.036,714600.0
2015-04-06 09:30:00,34.46,34.77,34.38,34.77,215000.0,29.8627,30.1313,29.7934,30.1313,215000.0
2015-04-06 10:00:00,34.77,34.93,34.72,34.9,177000.0,30.1313,30.27,30.088,30.244,177000.0
2015-04-06 10:30:00,34.9,34.95,34.83,34.85,144400.0,30.244,30.2873,30.1833,30.2007,144400.0
2015-04-06 11:00:00,34.86,34.89,34.8,34.85,170000.0,30.2093,30.2353,30.1573,30.2007,170000.0
2015-04-06 11:30:00,34.85,34.88,34.8,34.83,104200.0,30.2007,30.2267,30.1573,30.1833,104200.0
2015-04-06 12:00:00,34.84,34.9,34.83,34.87,89200.0,30.192,30.244,30.1833,30.218,89200.0
2015-04-06 12:30:00,34.87,34.88,34.81,34.83,77400.0,30.218,30.2267,30.166,30.1833,77400.0
2015-04-06 13:00:00,34.84,34.85,34.76,34.82,106800.0,30.192,30.2007,30.1227,30.1747,106800.0
2015-04-06 13:30:00,34.82,34.84,34.74,34.74,140400.0,30.1747,30.192,30.1053,30.1053,140400.0
2015-04-06 14:00:00,34.74,34.74,34.71,34.73,131600.0,30.1053,30.1053,30.0793,30.0967,131600.0
2015-04-06 14:30:00,34.73,34.73,34.68,34.68,137400.0,30.0967,30.0967,30.0533,30.0533,137400.0
2015-04-06 15:00:00,34.68,34.7,34.64,34.66,250400.0,30.0533,30.0707,30.0187,30.036,250400.0
2015-04-06 15:30:00,34.66,34.69,34.65,34.66,573000.0,30.036,30.062,30.0273,30.036,573000.0
2015-04-07 09:30:00,34.6,34.77,34.56,34.57,180200.0,29.984,30.1313,29.9494,29.958,180200.0
2015-04-07 10:00:00,34.59,34.63,34.47,34.57,317000.0,29.9753,30.01,29.8714,29.958,317000.0
2015-04-07 10:30:00,34.57,34.65,34.56,34.6,183600.0,29.958,30.0273,29.9494,29.984,183600.0
2015-04-07 11:00:00,34.6,34.7,34.6,34.68,164400.0,29.984,30.0707,29.984,30.0533,164400.0
2015-04-07 11:30:00,34.68,34.7,34.62,34.65,139400.0,30.0533,30.0707,30.0013,30.0273,139400.0
2015-04-07 12:00:00,34.65,34.66,34.62,34.63,134200.0,30.0273,30.036,30.0013,30.01,134200.0
2015-04-07 12:30:00,34.63,34.63,34.52,34.55,140000.0,30.01,30.01,29.9147,29.9407,140000.0
2015-04-07 13:00:00,34.56,34.59,34.52,34.58,154800.0,29.9494,29.9753,29.9147,29.9667,154800.0
2015-04-07 13:30:00,34.58,34.59,34.55,34.56,101800.0,29.9667,29.9753,29.9407,29.9494,101800.0
2015-04-07 14:00:00,34.56,34.61,34.56,34.59,85800.0,29.9494,29.9927,29.9494,29.9753,85800.0
2015-04-07 14:30:00,34.6,34.6,34.47,34.47,135200.0,29.984,29.984,29.8714,29.8714,135200.0
2015-04-07 15:00:00,34.48,34.49,34.41,34.42,212200.0,29.88,29.8887,29.8194,29.828,212200.0
2015-04-07 15:30:00,34.42,34.43,34.28,34.31,665000.0,29.828,29.8367,29.7067,29.7327,665000.0
2015-04-08 09:30:00,34.43,34.67,34.29,34.66,334400.0,29.8367,30.0447,29.7154,30.036,334400.0
2015-04-08 10:00:00,34.66,34.72,34.59,34.7,243000.0,30.036,30.088,29.9753,30.0707,243000.0
2015-04-08 10:30:00,34.7,34.7,34.43,34.51,266600.0,30.0707,30.0707,29.8367,29.906,266600.0
2015-04-08 11:00:00,34.51,34.58,34.48,34.51,171400.0,29.906,29.9667,29.88,29.906,171400.0
2015-04-08 11:30:00,34.51,34.52,34.46,34.47,179800.0,29.906,29.9147,29.8627,29.8714,179800.0
2015-04-08 12:00:00,34.47,34.48,34.4,34.41,178400.0,29.8714,29.88,29.8107,29.8194,178400.0
2015-04-08 12:30:00,34.41,34.44,34.4,34.43,132800.0,29.8194,29.8454,29.8107,29.8367,132800.0
2015-04-08 13:00:00,34.43,34.48,34.42,34.46,119800.0,29.8367,29.88,29.828,29.8627,119800.0
2015-04-08 13:30:00,34.46,34.49,34.4,34.48,90600.0,29.8627,29.8887,29.8107,29.88,90600.0
2015-04-08 14:00:00,34.48,34.56,34.33,34.52,212400.0,29.88,29.9494,29.75,29.9147,212400.0
2015-04-08 14:30:00,34.52,34.59,34.49,34.54,283400.0,29.9147,29.9753,29.8887,29.932,283400.0
2015-04-08 15:00:00,34.54,34.68,34.53,34.66,368000.0,29.932,30.0533,29.9234,30.036,368000.0
2015-04-08 15:30:00,34.66,34.69,34.63,34.66,599000.0,30.036,30.062,30.01,30.036,599000.0
2015-04-09 09:30:00,34.7,34.92,34.6,34.66,491000.0,30.0707,30.2613,29.984,30.036,491000.0
2015-04-09 10:00:00,34.67,34.73,34.58,34.65,455400.0,30.0447,30.0967,29.9667,30.0273,455400.0
2015-04-09 10:30:00,34.66,34.68,34.53,34.57,807600.0,30.036,30.0533,29.9234,29.958,807600.0
2015-04-09 11:00:00,34.56,34.56,34.22,34.27,602600.0,29.9494,29.9494,29.6547,29.698,602600.0
2015-04-09 11:30:00,34.28,34.34,34.21,34.22,261800.0,29.7067,29.7587,29.646,29.6547,261800.0
2015-04-09 12:00:00,34.23,34.42,34.22,34.41,226800.0,29.6634,29.828,29.6547,29.8194,226800.0
2015-04-09 12:30:00,34.4,34.41,34.3,34.32,130400.0,29.8107,29.8194,29.724,29.7414,130400.0
2015-04-09 13:00:00,34.32,34.39,34.3,34.3,210400.0,29.7414,29.802,29.724,29.724,210400.0
2015-04-09 13:30:00,34.3,34.31,34.16,34.21,335400.0,29.724,29.7327,29.6027,29.646,335400.0
2015-04-09 14:00:00,34.21,34.22,34.13,34.2,369600.0,29.646,29.6547,29.5767,29.6374,369600.0
2015-04-09 14:30:00,34.2,34.24,34.15,34.23,348800.0,29.6374,29.672,29.594,29.6634,348800.0
2015-04-09 15:00:00,34.24,34.37,34.19,34.37,466400.0,29.672,29.7847,29.6287,29.7847,466400.0
2015-04-09 15:30:00,34.37,34.38,34.26,34.31,756400.0,29.7847,29.7934,29.6894,29.7327,756400.0
2015-04-10 09:30:00,34.47,34.47,34.22,34.3,288800.0,29.8714,29.8714,29.6547,29.724,288800.0
2015-04-10 10:00:00,34.3,34.33,34.24,34.28,207200.0,29.724,29.75,29.672,29.7067,207200.0
2015-04-10 10:30:00,34.28,34.32,34.22,34.3,327200.0,29.7067,29.7414,29.6547,29.724,327200.0
2015-04-10 11:00:00,34.3,34.33,34.28,34.33,303200.0,29.724,29.75,29.7067,29.75,303200.0
2015-04-10 11:30:00,34.33,34.33,34.31,34.33,179000.0,29.75,29.75,29.7327,29.75,179000.0
2015-04-10 12:00:00,34.33,34.33,34.31,34.33,125600.0,29.75,29.75,29.7327,29.75,125600.0
2015-04-10 12:30:00,34.33,34.34,34.32,34.33,180400.0,29.75,29.7587,29.7414,29.75,180400.0
2015-04-10 13:00:00,34.33,34.35,34.3,34.3,193400.0,29.75,29.7674,29.724,29.724,193400.0
2015-04-10 13:30:00,34.3,34.31,34.28,34.28,161400.0,29.724,29.7327,29.7067,29.7067,161400.0
2015-04-10 14:00:00,34.28,34.31,34.24,34.29,194800.0,29.7067,29.7327,29.672,29.7154,194800.0
2015-04-10 14:30:00,34.29,34.32,34.29,34.3,341200.0,29.7154,29.7414,29.7154,29.724,341200.0
2015-04-10 15:00:00,34.3,34.31,34.24,34.28,217200.0,29.724,29.7327,29.672,29.7067,217200.0
2015-04-10 15:30:00,34.28,34.29,34.24,34.26,582600.0,29.7067,29.7154,29.672,29.6894,582600.0
2015-04-13 09:30:00,34.27,34.33,34.16,34.24,464200.0,29.698,29.75,29.6027,29.672,464200.0
2015-04-13 10:00:00,34.24,34.31,34.2,34.29,283000.0,29.672,29.7327,29.6374,29.7154,283000.0
2015-04-13 10:30:00,34.3,34.33,34.28,34.29,216400.0,29.724,29.75,29.7067,29.7154,216400.0
2015-04-13 11:00:00,34.29,34.35,34.27,34.34,334200.0,29.7154,29.7674,29.698,29.7587,334200.0
2015-04-13 11:30:00,34.34,34.35,34.3,34.33,221600.0,29.7587,29.7674,29.724,29.75,221600.0
2015-04-13 12:00:00,34.33,34.33,34.29,34.31,173600.0,29.75,29.75,29.7154,29.7327,173600.0
2015-04-13 12:30:00,34.31,34.32,34.24,34.27,192200.0,29.7327,29.7414,29.672,29.698,192200.0
2015-04-13 13:00:00,34.27,34.27,34.13,34.14,194400.0,29.698,29.698,29.5767,29.5854,194400.0
2015-04-13 13:30:00,34.14,34.22,34.12,34.21,218000.0,29.5854,29.6547,29.5681,29.646,218000.0
2015-04-13 14:00:00,34.21,34.23,34.18,34.19,344800.0,29.646,29.6634,29.62,29.6287,344800.0
2015-04-13 14:30:00,34.19,34.21,34.1,34.13,286000.0,29.6287,29.646,29.5507,29.5767,286000.0
2015-04-13 15:00:00,34.14,34.16,34.08,34.09,307200.0,29.5854,29.6027,29.5334,29.5421,307200.0
2015-04-13 15:30:00,34.09,34.13,34.03,34.07,746600.0,29.5421,29.5767,29.4901,29.5247,746600.0
2015-04-14 09:30:00,34.05,34.2,33.8,33.8,440200.0,29.5074,29.6374,29.2907,29.2907,440200.0
2015-04-14 10:00:00,33.82,33.85,33.68,33.8,529600.0,29.3081,29.3341,29.1868,29.2907,529600.0
2015-04-14 10:30:00,33.8,33.85,33.73,33.83,554000.0,29.2907,29.3341,29.2301,29.3167,554000.0
2015-04-14 11:00:00,33.82,33.92,33.8,33.88,439800.0,29.3081,29.3947,29.2907,29.3601,439800.0
2015-04-14 11:30:00,33.88,33.89,33.84,33.85,337400.0,29.3601,29.3687,29.3254,29.3341,337400.0
2015-04-14 12:00:00,33.85,33.85,33.79,33.84,236800.0,29.3341,29.3341,29.2821,29.3254,236800.0
2015-04-14 12:30:00,33.84,33.86,33.82,33.82,308000.0,29.3254,29.3427,29.3081,29.3081,308000.0
2015-04-14 13:00:00,33.82,33.83,33.79,33.82,216000.0,29.3081,29.3167,29.2821,29.3081,216000.0
2015-04-14 13:30:00,33.82,33.82,33.72,33.74,391200.0,29.3081,29.3081,29.2214,29.2387,391200.0
2015-04-14 14:00:00,33.74,33.77,33.72,33.73,298800.0,29.2387,29.2647,29.2214,29.2301,298800.0
2015-04-14 14:30:00,33.73,33.73,33.66,33.69,486600.0,29.2301,29.2301,29.1694,29.1954,486600.0
2015-04-14 15:00:00,33.69,33.72,33.64,33.65,584200.0,29.1954,29.2214,29.1521,29.1608,584200.0
2015-04-14 15:30:00,33.64,33.69,33.61,33.65,1504800.0,29.1521,29.1954,29.1261,29.1608,1504800.0
2015-04-15 09:30:00,33.73,33.78,33.63,33.7,701600.0,29.2301,29.2734,29.1434,29.2041,701600.0
2015-04-15 10:00:00,33.69,33.7,33.63,33.63,635400.0,29.1954,29.2041,29.1434,29.1434,635400.0
2015-04-15 10:30:00,33.63,33.68,33.62,33.65,444600.0,29.1434,29.1868,29.1348,29.1608,444600.0
2015-04-15 11:00:00,33.65,33.66,33.59,33.63,496200.0,29.1608,29.1694,29.1088,29.1434,496200.0
2015-04-15 11:30:00,33.62,33.65,33.55,33.6,344000.0,29.1348,29.1608,29.0741,29.1174,344000.0
2015-04-15 12:00:00,33.61,33.63,33.54,33.55,297000.0,29.1261,29.1434,29.0654,29.0741,297000.0
2015-04-15 12:30:00,33.55,33.58,33.52,33.54,267600.0,29.0741,29.1001,29.0481,29.0654,267600.0
2015-04-15 13:00:00,33.54,33.63,33.53,33.63,316800.0,29.0654,29.1434,29.0568,29.1434,316800.0
2015-04-15 13:30:00,33.63,33.63,33.59,33.63,348000.0,29.1434,29.1434,29.1088,29.1434,348000.0
2015-04-15 14:00:00,33.63,33.63,33.57,33.58,354600.0,29.1434,29.1434,29.0914,29.1001,354600.0
2015-04-15 14:30:00,33.58,33.58,33.47,33.48,473200.0,29.1001,29.1001,29.0048,29.0134,473200.0
2015-04-15 15:00:00,33.47,33.49,33.42,33.44,566000.0,29.0048,29.0221,28.9614,28.9788,566000.0
2015-04-15 15:30:00,33.44,33.45,33.34,33.37,1537200.0,28.9788,28.9874,28.8921,28.9181,1537200.0
2015-04-16 09:30:00,33.42,33.46,33.34,33.38,522200.0,28.9614,28.9961,28.8921,28.9268,522200.0
2015-04-16 10:00:00,33.39,33.45,33.32,33.37,635600.0,28.9354,28.9874,28.8748,28.9181,635600.0
2015-04-16 10:30:00,33.37,33.42,33.35,33.38,530400.0,28.9181,28.9614,28.9008,28.9268,530400.0
2015-04-16 11:00:00,33.38,33.42,33.35,33.38,483800.0,28.9268,28.9614,28.9008,28.9268,483800.0
2015-04-16 11:30:00,33.38,33.4,33.34,33.38,269600.0,28.9268,28.9441,28.8921,28.9268,269600.0
2015-04-16 12:00:00,33.38,33.39,33.35,33.38,279200.0,28.9268,28.9354,28.9008,28.9268,279200.0
2015-04-16 12:30:00,33.38,33.4,33.33,33.35,221200.0,28.9268,28.9441,28.8834,28.9008,221200.0
2015-04-16 13:00:00,33.35,33.38,33.3,33.3,192200.0,28.9008,28.9268,28.8574,28.8574,192200.0
2015-04-16 13:30:00,33.31,33.37,33.31,33.36,262400.0,28.8661,28.9181,28.8661,28.9094,262400.0
2015-04-16 14:00:00,33.37,33.38,33.32,33.32,308000.0,28.9181,28.9268,28.8748,28.8748,308000.0
2015-04-16 14:30:00,33.32,33.33,33.29,33.3,311400.0,28.8748,28.8834,28.8488,28.8574,311400.0
2015-04-16 15:00:00,33.3,33.31,33.24,33.27,339400.0,28.8574,28.8661,28.8055,28.8314,339400.0
2015-04-16 15:30:00,33.27,33.29,33.2,33.24,886400.0,28.8314,28.8488,28.7708,28.8055,886400.0
2015-04-17 09:30:00,33.02,33.02,32.54,32.77,1373400.0,28.6148,28.6148,28.1988,28.3982,1373400.0
2015-04-17 10:00:00,32.77,32.79,32.66,32.66,326000.0,28.3982,28.4155,28.3028,28.3028,326000.0
2015-04-17 10:30:00,32.66,32.74,32.6,32.63,406600.0,28.3028,28.3722,28.2508,28.2768,406600.0
2015-04-17 11:00:00,32.63,32.73,32.57,32.71,771800.0,28.2768,28.3635,28.2248,28.3462,771800.0
2015-04-17 11:30:00,32.71,32.71,32.61,32.69,268400.0,28.3462,28.3462,28.2595,28.3288,268400.0
2015-04-17 12:00:00,32.69,32.75,32.69,32.71,335000.0,28.3288,28.3808,28.3288,28.3462,335000.0
2015-04-17 12:30:00,32.7,32.75,32.7,32.71,356200.0,28.3375,28.3808,28.3375,28.3462,356200.0
2015-04-17 13:00:00,32.71,32.73,32.68,32.7,267600.0,28.3462,28.3635,28.3202,28.3375,267600.0
2015-04-17 13:30:00,32.7,32.72,32.65,32.67,506800.0,28.3375,28.3548,28.2942,28.3115,506800.0
2015-04-17 14:00:00,32.67,32.7,32.63,32.65,845200.0,28.3115,28.3375,28.2768,28.2942,845200.0
2015-04-17 14:30:00,32.66,32.67,32.62,32.67,1066800.0,28.3028,28.3115,28.2682,28.3115,1066800.0
2015-04-17 15:00:00,32.67,32.68,32.56,32.62,1277000.0,28.3115,28.3202,28.2162,28.2682,1277000.0
2015-04-17 15:30:00,32.62,32.68,32.61,32.62,1506600.0,28.2682,28.3202,28.2595,28.2682,1506600.0
2015-04-20 09:30:00,32.63,32.79,32.56,32.68,838200.0,28.2768,28.4155,28.2162,28.3202,838200.0
2015-04-20 10:00:00,32.69,32.74,32.66,32.7,867600.0,28.3288,28.3722,28.3028,28.3375,867600.0
2015-04-20 10:30:00,32.7,32.72,32.66,32.69,506800.0,28.3375,28.3548,28.3028,28.3288,506800.0
2015-04-20 11:00:00,32.69,32.73,32.68,32.72,876800.0,28.3288,28.3635,28.3202,28.3548,876800.0
2015-04-20 11:30:00,32.72,32.73,32.62,32.69,1022200.0,28.3548,28.3635,28.2682,28.3288,1022200.0
2015-04-20 12:00:00,32.69,32.74,32.67,32.71,1058600.0,28.3288,28.3722,28.3115,28.3462,1058600.0
2015-04-20 12:30:00,32.7,32.87,32.7,32.86,999200.0,28.3375,28.4848,28.3375,28.4761,999200.0
2015-04-20 13:00:00,32.86,32.87,32.82,32.84,1262400.0,28.4761,28.4848,28.4415,28.4588,1262400.0
2015-04-20 13:30:00,32.84,33.02,32.81,33.02,1233200.0,28.4588,28.6148,28.4328,28.6148,1233200.0
2015-04-20 14:00:00,33.01,33.12,33.0,33.1,543800.0,28.6061,28.7015,28.5975,28.6841,543800.0
2015-04-20 14:30:00,33.1,33.13,33.05,33.05,477200.0,28.6841,28.7101,28.6408,28.6408,477200.0
2015-04-20 15:00:00,33.05,33.09,33.05,33.08,805200.0,28.6408,28.6755,28.6408,28.6668,805200.0
2015-04-20 15:30:00,33.08,33.1,32.97,32.98,1028400.0,28.6668,28.6841,28.5715,28.5801,1028400.0
2015-04-21 09:30:00,33.08,33.31,33.06,33.13,704600.0,28.6668,28.8661,28.6495,28.7101,704600.0
2015-04-21 10:00:00,33.13,33.18,33.04,33.1,415800.0,28.7101,28.7535,28.6321,28.6841,415800.0
2015-04-21 10:30:00,33.1,33.15,33.05,33.12,427600.0,28.6841,28.7275,28.6408,28.7015,427600.0
2015-04-21 11:00:00,33.12,33.2,33.11,33.17,476400.0,28.7015,28.7708,28.6928,28.7448,476400.0
2015-04-21 11:30:00,33.17,33.2,33.11,33.15,260200.0,28.7448,28.7708,28.6928,28.7275,260200.0
2015-04-21 12:00:00,33.15,33.2,33.1,33.19,247600.0,28.7275,28.7708,28.6841,28.7621,247600.0
2015-04-21 12:30:00,33.19,33.21,33.16,33.2,178000.0,28.7621,28.7795,28.7361,28.7708,178000.0
2015-04-21 13:00:00,33.2,33.23,33.17,33.21,446400.0,28.7708,28.7968,28.7448,28.7795,446400.0
2015-04-21 13:30:00,33.21,33.21,33.13,33.14,443400.0,28.7795,28.7795,28.7101,28.7188,443400.0
2015-04-21 14:00:00,33.13,33.21,33.12,33.2,336000.0,28.7101,28.7795,28.7015,28.7708,336000.0
2015-04-21 14:30:00,33.2,33.27,33.19,33.25,558400.0,28.7708,28.8314,28.7621,28.8141,558400.0
2015-04-21 15:00:00,33.25,33.26,33.2,33.21,515800.0,28.8141,28.8228,28.7708,28.7795,515800.0
2015-04-21 15:30:00,33.2,33.21,33.13,33.15,800600.0,28.7708,28.7795,28.7101,28.7275,800600.0
2015-04-22 09:30:00,33.13,33.18,32.97,33.04,350800.0,28.7101,28.7535,28.5715,28.6321,350800.0
2015-04-22 10:00:00,33.04,33.08,32.9,32.95,371000.0,28.6321,28.6668,28.5108,28.5541,371000.0
2015-04-22 10:30:00,32.96,33.03,32.94,33.02,490400.0,28.5628,28.6235,28.5455,28.6148,490400.0
2015-04-22 11:00:00,33.02,33.09,32.95,32.96,355000.0,28.6148,28.6755,28.5541,28.5628,355000.0
2015-04-22 11:30:00,32.97,33.08,32.96,33.08,397800.0,28.5715,28.6668,28.5628,28.6668,397800.0
2015-04-22 12:00:00,33.08,33.17,33.05,33.16,580200.0,28.6668,28.7448,28.6408,28.7361,580200.0
2015-04-22 12:30:00,33.16,33.19,33.13,33.18,348400.0,28.7361,28.7621,28.7101,28.7535,348400.0
2015-04-22 13:00:00,33.17,33.21,33.16,33.19,234600.0,28.7448,28.7795,28.7361,28.7621,234600.0
2015-04-22 13:30:00,33.19,33.24,33.17,33.23,240800.0,28.7621,28.8055,28.7448,28.7968,240800.0
2015-04-22 14:00:00,33.22,33.26,33.21,33.26,262200.0,28.7881,28.8228,28.7795,28.8228,262200.0
2015-04-22 14:30:00,33.26,33.28,33.24,33.25,345200.0,28.8228,28.8401,28.8055,28.8141,345200.0
2015-04-22 15:00:00,33.25,33.3,33.24,33.27,615000.0,28.8141,28.8574,28.8055,28.8314,615000.0
2015-04-22 15:30:00,33.27,33.27,33.2,33.21,1142600.0,28.8314,28.8314,28.7708,28.7795,1142600.0
2015-04-23 09:30:00,33.15,33.29,33.1,33.16,401000.0,28.7275,28.8488,28.6841,28.7361,401000.0
2015-04-23 10:00:00,33.15,33.17,33.04,33.09,278600.0,28.7275,28.7448,28.6321,28.6755,278600.0
2015-04-23 10:30:00,33.09,33.16,33.07,33.08,272800.0,28.6755,28.7361,28.6581,28.6668,272800.0
2015-04-23 11:00:00,33.07,33.12,33.05,33.08,310600.0,28.6581,28.7015,28.6408,28.6668,310600.0
2015-04-23 11:30:00,33.08,33.2,33.07,33.16,256200.0,28.6668,28.7708,28.6581,28.7361,256200.0
2015-04-23 12:00:00,33.17,33.19,33.14,33.19,259800.0,28.7448,28.7621,28.7188,28.7621,259800.0
2015-04-23 12:30:00,33.18,33.27,33.15,33.26,312200.0,28.7535,28.8314,28.7275,28.8228,312200.0
2015-04-23 13:00:00,33.26,33.27,33.22,33.22,275000.0,28.8228,28.8314,28.7881,28.7881,275000.0
2015-04-23 13:30:00,33.23,33.27,33.22,33.25,204000.0,28.7968,28.8314,28.7881,28.8141,204000.0
2015-04-23 14:00:00,33.25,33.27,33.23,33.26,203200.0,28.8141,28.8314,28.7968,28.8228,203200.0
2015-04-23 14:30:00,33.26,33.26,33.22,33.24,213000.0,28.8228,28.8228,28.7881,28.8055,213000.0
2015-04-23 15:00:00,33.24,33.3,33.24,33.27,541400.0,28.8055,28.8574,28.8055,28.8314,541400.0
2015-04-23 15:30:00,33.26,33.27,33.16,33.17,524200.0,28.8228,28.8314,28.7361,28.7448,524200.0
2015-04-24 09:30:00,33.18,33.18,33.04,33.15,411600.0,28.7535,28.7535,28.6321,28.7275,411600.0
2015-04-24 10:00:00,33.16,33.24,33.13,33.2,286800.0,28.7361,28.8055,28.7101,28.7708,286800.0
2015-04-24 10:30:00,33.2,33.21,33.13,33.19,222800.0,28.7708,28.7795,28.7101,28.7621,222800.0
2015-04-24 11:00:00,33.19,33.23,33.17,33.18,258400.0,28.7621,28.7968,28.7448,28.7535,258400.0
2015-04-24 11:30:00,33.18,33.21,33.16,33.19,243000.0,28.7535,28.7795,28.7361,28.7621,243000.0
2015-04-24 12:00:00,33.19,33.21,33.17,33.19,276200.0,28.7621,28.7795,28.7448,28.7621,276200.0
2015-04-24 12:30:00,33.19,33.21,33.17,33.18,149600.0,28.7621,28.7795,28.7448,28.7535,149600.0
2015-04-24 13:00:00,33.18,33.2,33.16,33.19,126800.0,28.7535,28.7708,28.7361,28.7621,126800.0
2015-04-24 13:30:00,33.19,33.23,33.17,33.2,114200.0,28.7621,28.7968,28.7448,28.7708,114200.0
2015-04-24 14:00:00,33.2,33.22,33.18,33.2,248800.0,28.7708,28.7881,28.7535,28.7708,248800.0
2015-04-24 14:30:00,33.2,33.24,33.15,33.16,342200.0,28.7708,28.8055,28.7275,28.7361,342200.0
2015-04-24 15:00:00,33.15,33.2,33.13,33.15,195200.0,28.7275,28.7708,28.7101,28.7275,195200.0
2015-04-24 15:30:00,33.15,33.17,33.12,33.13,696400.0,28.7275,28.7448,28.7015,28.7101,696400.0
2015-04-27 09:30:00,33.13,33.18,32.87,32.91,480400.0,28.7101,28.7535,28.4848,28.5195,480400.0
2015-04-27 10:00:00,32.91,32.98,32.88,32.92,277400.0,28.5195,28.5801,28.4935,28.5281,277400.0
2015-04-27 10:30:00,32.92,32.96,32.87,32.87,236600.0,28.5281,28.5628,28.4848,28.4848,236600.0
2015-04-27 11:00:00,32.87,32.95,32.72,32.93,436200.0,28.4848,28.5541,28.3548,28.5368,436200.0
2015-04-27 11:30:00,32.93,32.94,32.81,32.83,263000.0,28.5368,28.5455,28.4328,28.4502,263000.0
2015-04-27 12:00:00,32.83,32.84,32.72,32.73,293400.0,28.4502,28.4588,28.3548,28.3635,293400.0
2015-04-27 12:30:00,32.73,32.77,32.71,32.73,231200.0,28.3635,28.3982,28.3462,28.3635,231200.0
2015-04-27 13:00:00,32.73,32.81,32.73,32.81,243000.0,28.3635,28.4328,28.3635,28.4328,243000.0
2015-04-27 13:30:00,32.8,32.85,32.79,32.85,186600.0,28.4242,28.4675,28.4155,28.4675,186600.0
2015-04-27 14:00:00,32.85,32.86,32.81,32.85,296400.0,28.4675,28.4761,28.4328,28.4675,296400.0
2015-04-27 14:30:00,32.85,32.88,32.81,32.88,384000.0,28.4675,28.4935,28.4328,28.4935,384000.0
2015-04-27 15:00:00,32.88,32.9,32.73,32.74,510800.0,28.4935,28.5108,28.3635,28.3722,510800.0
2015-04-27 15:30:00,32.74,32.76,32.64,32.66,1325400.0,28.3722,28.3895,28.2855,28.3028,1325400.0
2015-04-28 09:30:00,32.73,32.73,32.38,32.6,558200.0,28.3635,28.3635,28.0602,28.2508,558200.0
2015-04-28 10:00:00,32.6,32.6,32.28,32.44,521200.0,28.2508,28.2508,27.9735,28.1122,521200.0
2015-04-28 10:30:00,32.44,32.63,32.42,32.56,356400.0,28.1122,28.2768,28.0948,28.2162,356400.0
2015-04-28 11:00:00,32.57,32.72,32.57,32.6,334400.0,28.2248,28.3548,28.2248,28.2508,334400.0
2015-04-28 11:30:00,32.6,32.65,32.56,32.6,225400.0,28.2508,28.2942,28.2162,28.2508,225400.0
2015-04-28 12:00:00,32.6,32.61,32.52,32.52,312600.0,28.2508,28.2595,28.1815,28.1815,312600.0
2015-04-28 12:30:00,32.54,32.56,32.52,32.53,210600.0,28.1988,28.2162,28.1815,28.1902,210600.0
2015-04-28 13:00:00,32.52,32.56,32.51,32.51,194400.0,28.1815,28.2162,28.1728,28.1728,194400.0
2015-04-28 13:30:00,32.51,32.51,32.44,32.44,247400.0,28.1728,28.1728,28.1122,28.1122,247400.0
2015-04-28 14:00:00,32.43,32.48,32.39,32.44,396800.0,28.1035,28.1468,28.0689,28.1122,396800.0
2015-04-28 14:30:00,32.44,32.51,32.43,32.49,234800.0,28.1122,28.1728,28.1035,28.1555,234800.0
2015-04-28 15:00:00,32.49,32.52,32.47,32.48,402600.0,28.1555,28.1815,28.1382,28.1468,402600.0
2015-04-28 15:30:00,32.48,32.51,32.42,32.47,827200.0,28.1468,28.1728,28.0948,28.1382,827200.0
2015-04-29 09:30:00,32.39,32.41,32.2,32.2,509800.0,28.0689,28.0862,27.9042,27.9042,509800.0
2015-04-29 10:00:00,32.2,32.29,32.1,32.17,360400.0,27.9042,27.9822,27.8175,27.8782,360400.0
2015-04-29 10:30:00,32.17,32.23,32.09,32.1,323600.0,27.8782,27.9302,27.8089,27.8175,323600.0
2015-04-29 11:00:00,32.1,32.17,31.94,32.01,851800.0,27.8175,27.8782,27.6789,27.7395,851800.0
2015-04-29 11:30:00,32.01,32.02,31.95,32.01,511400.0,27.7395,27.7482,27.6876,27.7395,511400.0
2015-04-29 12:00:00,32.0,32.01,31.83,31.92,402800.0,27.7309,27.7395,27.5836,27.6616,402800.0
2015-04-29 12:30:00,31.92,31.95,31.88,31.95,307200.0,27.6616,27.6876,27.6269,27.6876,307200.0
2015-04-29 13:00:00,31.95,31.96,31.85,31.9,365200.0,27.6876,27.6962,27.6009,27.6442,365200.0
2015-04-29 13:30:00,31.9,32.23,31.89,32.22,421200.0,27.6442,27.9302,27.6356,27.9215,421200.0
2015-04-29 14:00:00,32.23,32.27,32.09,32.24,446600.0,27.9302,27.9649,27.8089,27.9389,446600.0
2015-04-29 14:30:00,32.24,32.31,32.18,32.18,276400.0,27.9389,27.9995,27.8869,27.8869,276400.0
2015-04-29 15:00:00,32.18,32.23,32.1,32.12,305800.0,27.8869,27.9302,27.8175,27.8349,305800.0
2015-04-29 15:30:00,32.12,32.19,32.08,32.12,662600.0,27.8349,27.8955,27.8002,27.8349,662600.0
2015-04-30 09:30:00,31.99,32.37,31.96,32.2,570600.0,27.7222,28.0515,27.6962,27.9042,570600.0
2015-04-30 10:00:00,32.2,32.25,32.1,32.23,501200.0,27.9042,27.9475,27.8175,27.9302,501200.0
2015-04-30 10:30:00,32.23,32.4,32.21,32.38,537400.0,27.9302,28.0775,27.9129,28.0602,537400.0
2015-04-30 11:00:00,32.38,32.54,32.37,32.45,419000.0,28.0602,28.1988,28.0515,28.1208,419000.0
2015-04-30 11:30:00,32.45,32.49,32.36,32.38,557600.0,28.1208,28.1555,28.0429,28.0602,557600.0
2015-04-30 12:00:00,32.39,32.47,32.37,32.41,360200.0,28.0689,28.1382,28.0515,28.0862,360200.0
2015-04-30 12:30:00,32.41,32.41,32.26,32.3,263800.0,28.0862,28.0862,27.9562,27.9909,263800.0
2015-04-30 13:00:00,32.3,32.37,32.27,32.35,288800.0,27.9909,28.0515,27.9649,28.0342,288800.0
2015-04-30 13:30:00,32.35,32.38,32.3,32.33,251200.0,28.0342,28.0602,27.9909,28.0169,251200.0
2015-04-30 14:00:00,32.33,32.36,32.27,32.27,307800.0,28.0169,28.0429,27.9649,27.9649,307800.0
2015-04-30 14:30:00,32.28,32.32,32.21,32.21,352200.0,27.9735,28.0082,27.9129,27.9129,352200.0
2015-04-30 15:00:00,32.21,32.24,32.08,32.15,885800.0,27.9129,27.9389,27.8002,27.8609,885800.0
2015-04-30 15:30:00,32.14,32.28,32.13,32.27,1523200.0,27.8522,27.9735,27.8435,27.9649,1523200.0
2015-05-01 09:30:00,32.43,32.77,32.31,32.68,883600.0,28.1035,28.3982,27.9995,28.3202,883600.0
2015-05-01 10:00:00,32.67,32.81,32.66,32.74,816000.0,28.3115,28.4328,28.3028,28.3722,816000.0
2015-05-01 10:30:00,32.74,32.76,32.6,32.63,488200.0,28.3722,28.3895,28.2508,28.2768,488200.0
2015-05-01 11:00:00,32.63,32.75,32.62,32.7,314800.0,28.2768,28.3808,28.2682,28.3375,314800.0
2015-05-01 11:30:00,32.7,32.73,32.61,32.67,335000.0,28.3375,28.3635,28.2595,28.3115,335000.0
2015-05-01 12:00:00,32.67,32.71,32.63,32.71,282400.0,28.3115,28.3462,28.2768,28.3462,282400.0
2015-05-01 12:30:00,32.71,32.74,32.69,32.73,536000.0,28.3462,28.3722,28.3288,28.3635,536000.0
2015-05-01 13:00:00,32.73,32.73,32.68,32.71,194000.0,28.3635,28.3635,28.3202,28.3462,194000.0
2015-05-01 13:30:00,32.71,32.81,32.67,32.75,675800.0,28.3462,28.4328,28.3115,28.3808,675800.0
2015-05-01 14:00:00,32.74,32.8,32.73,32.79,375000.0,28.3722,28.4242,28.3635,28.4155,375000.0
2015-05-01 14:30:00,32.79,32.84,32.78,32.8,330200.0,28.4155,28.4588,28.4068,28.4242,330200.0
2015-05-01 15:00:00,32.8,32.82,32.77,32.78,807800.0,28.4242,28.4415,28.3982,28.4068,807800.0
2015-05-01 15:30:00,32.78,32.81,32.74,32.77,1259400.0,28.4068,28.4328,28.3722,28.3982,1259400.0
2015-05-04 09:30:00,32.8,32.94,32.73,32.84,438200.0,28.4242,28.5455,28.3635,28.4588,438200.0
2015-05-04 10:00:00,32.85,32.92,32.82,32.87,596600.0,28.4675,28.5281,28.4415,28.4848,596600.0
2015-05-04 10:30:00,32.87,32.9,32.82,32.86,405400.0,28.4848,28.5108,28.4415,28.4761,405400.0
2015-05-04 11:00:00,32.86,32.88,32.82,32.85,424200.0,28.4761,28.4935,28.4415,28.4675,424200.0
2015-05-04 11:30:00,32.85,32.87,32.8,32.85,302800.0,28.4675,28.4848,28.4242,28.4675,302800.0
2015-05-04 12:00:00,32.84,32.85,32.81,32.83,277200.0,28.4588,28.4675,28.4328,28.4502,277200.0
2015-05-04 12:30:00,32.83,32.86,32.81,32.84,225600.0,28.4502,28.4761,28.4328,28.4588,225600.0
2015-05-04 13:00:00,32.83,32.88,32.8,32.87,464400.0,28.4502,28.4935,28.4242,28.4848,464400.0
2015-05-04 13:30:00,32.86,32.88,32.85,32.87,339600.0,28.4761,28.4935,28.4675,28.4848,339600.0
2015-05-04 14:00:00,32.88,32.88,32.85,32.88,430800.0,28.4935,28.4935,28.4675,28.4935,430800.0
2015-05-04 14:30:00,32.88,32.88,32.81,32.83,503600.0,28.4935,28.4935,28.4328,28.4502,503600.0
2015-05-04 15:00:00,32.83,32.83,32.79,32.8,650200.0,28.4502,28.4502,28.4155,28.4242,650200.0
2015-05-04 15:30:00,32.8,32.81,32.74,32.77,998800.0,28.4242,28.4328,28.3722,28.3982,998800.0
2015-05-05 09:30:00,32.61,32.79,32.58,32.62,650200.0,28.2595,28.4155,28.2335,28.2682,650200.0
2015-05-05 10:00:00,32.62,32.71,32.6,32.65,558200.0,28.2682,28.3462,28.2508,28.2942,558200.0
2015-05-05 10:30:00,32.65,32.76,32.64,32.66,273200.0,28.2942,28.3895,28.2855,28.3028,273200.0
2015-05-05 11:00:00,32.66,32.67,32.6,32.66,348800.0,28.3028,28.3115,28.2508,28.3028,348800.0
2015-05-05 11:30:00,32.66,32.67,32.61,32.63,139600.0,28.3028,28.3115,28.2595,28.2768,139600.0
2015-05-05 12:00:00,32.63,32.67,32.63,32.66,205800.0,28.2768,28.3115,28.2768,28.3028,205800.0
2015-05-05 12:30:00,32.66,32.71,32.64,32.67,172200.0,28.3028,28.3462,28.2855,28.3115,172200.0
2015-05-05 13:00:00,32.67,32.68,32.62,32.66,179600.0,28.3115,28.3202,28.2682,28.3028,179600.0
2015-05-05 13:30:00,32.66,32.75,32.65,32.71,300000.0,28.3028,28.3808,28.2942,28.3462,300000.0
2015-05-05 14:00:00,32.71,32.81,32.7,32.76,368800.0,28.3462,28.4328,28.3375,28.3895,368800.0
2015-05-05 14:30:00,32.75,32.77,32.71,32.74,599600.0,28.3808,28.3982,28.3462,28.3722,599600.0
2015-05-05 15:00:00,32.74,32.87,32.74,32.85,611400.0,28.3722,28.4848,28.3722,28.4675,611400.0
2015-05-05 15:30:00,32.85,32.9,32.76,32.82,1336600.0,28.4675,28.5108,28.3895,28.4415,1336600.0
2015-05-06 09:30:00,32.85,32.93,32.71,32.82,845400.0,28.4675,28.5368,28.3462,28.4415,845400.0
2015-05-06 10:00:00,32.83,32.84,32.74,32.79,707600.0,28.4502,28.4588,28.3722,28.4155,707600.0
2015-05-06 10:30:00,32.79,32.87,32.75,32.85,586400.0,28.4155,28.4848,28.3808,28.4675,586400.0
2015-05-06 11:00:00,32.85,32.91,32.76,32.81,367600.0,28.4675,28.5195,28.3895,28.4328,367600.0
2015-05-06 11:30:00,32.81,32.94,32.79,32.94,223200.0,28.4328,28.5455,28.4155,28.5455,223200.0
2015-05-06 12:00:00,32.94,32.95,32.9,32.91,340400.0,28.5455,28.5541,28.5108,28.5195,340400.0
2015-05-06 12:30:00,32.91,32.93,32.84,32.86,220600.0,28.5195,28.5368,28.4588,28.4761,220600.0
2015-05-06 13:00:00,32.85,32.89,32.81,32.88,316400.0,28.4675,28.5021,28.4328,28.4935,316400.0
2015-05-06 13:30:00,32.88,32.89,32.79,32.85,414600.0,28.4935,28.5021,28.4155,28.4675,414600.0
2015-05-06 14:00:00,32.85,32.88,32.81,32.83,272800.0,28.4675,28.4935,28.4328,28.4502,272800.0
2015-05-06 14:30:00,32.83,32.88,32.8,32.87,530600.0,28.4502,28.4935,28.4242,28.4848,530600.0
2015-05-06 15:00:00,32.85,32.91,32.83,32.91,410200.0,28.4675,28.5195,28.4502,28.5195,410200.0
2015-05-06 15:30:00,32.9,32.93,32.85,32.93,827600.0,28.5108,28.5368,28.4675,28.5368,827600.0
2015-05-07 09:30:00,32.98,33.12,32.85,32.88,433800.0,28.5801,28.7015,28.4675,28.4935,433800.0
2015-05-07 10:00:00,32.87,32.96,32.82,32.87,284000.0,28.4848,28.5628,28.4415,28.4848,284000.0
2015-05-07 10:30:00,32.85,32.97,32.83,32.92,266200.0,28.4675,28.5715,28.4502,28.5281,266200.0
2015-05-07 11:00:00,32.92,33.02,32.88,33.01,223400.0,28.5281,28.6148,28.4935,28.6061,223400.0
2015-05-07 11:30:00,33.02,33.06,32.98,32.99,154600.0,28.6148,28.6495,28.5801,28.5888,154600.0
2015-05-07 12:00:00,32.99,33.08,32.98,33.05,186600.0,28.5888,28.6668,28.5801,28.6408,186600.0
2015-05-07 12:30:00,33.05,33.09,33.05,33.06,179000.0,28.6408,28.6755,28.6408,28.6495,179000.0
2015-05-07 13:00:00,33.06,33.08,33.02,33.02,270800.0,28.6495,28.6668,28.6148,28.6148,270800.0
2015-05-07 13:30:00,33.03,33.12,33.02,33.09,241600.0,28.6235,28.7015,28.6148,28.6755,241600.0
2015-05-07 14:00:00,33.1,33.12,33.09,33.1,220800.0,28.6841,28.7015,28.6755,28.6841,220800.0
2015-05-07 14:30:00,33.1,33.14,33.1,33.13,293400.0,28.6841,28.7188,28.6841,28.7101,293400.0
2015-05-07 15:00:00,33.13,33.15,33.08,33.1,526600.0,28.7101,28.7275,28.6668,28.6841,526600.0
2015-05-07 15:30:00,33.1,33.14,33.08,33.1,887400.0,28.6841,28.7188,28.6668,28.6841,887400.0
2015-05-08 09:30:00,33.3,33.71,33.28,33.69,460200.0,28.8574,29.2127,28.8401,29.1954,460200.0
2015-05-08 10:00:00,33.69,33.77,33.67,33.72,377800.0,29.1954,29.2647,29.1781,29.2214,377800.0
2015-05-08 10:30:00,33.72,33.72,33.63,33.7,333800.0,29.2214,29.2214,29.1434,29.2041,333800.0
2015-05-08 11:00:00,33.71,33.73,33.62,33.64,271800.0,29.2127,29.2301,29.1348,29.1521,271800.0
2015-05-08 11:30:00,33.65,33.67,33.63,33.65,277200.0,29.1608,29.1781,29.1434,29.1608,277200.0
2015-05-08 12:00:00,33.65,33.66,33.59,33.6,246200.0,29.1608,29.1694,29.1088,29.1174,246200.0
2015-05-08 12:30:00,33.6,33.64,33.59,33.63,235400.0,29.1174,29.1521,29.1088,29.1434,235400.0
2015-05-08 13:00:00,33.63,33.65,33.6,33.62,298200.0,29.1434,29.1608,29.1174,29.1348,298200.0
2015-05-08 13:30:00,33.62,33.64,33.59,33.59,443800.0,29.1348,29.1521,29.1088,29.1088,443800.0
2015-05-08 14:00:00,33.59,33.63,33.58,33.59,322000.0,29.1088,29.1434,29.1001,29.1088,322000.0
2015-05-08 14:30:00,33.59,33.63,33.58,33.62,292000.0,29.1088,29.1434,29.1001,29.1348,292000.0
2015-05-08 15:00:00,33.62,33.65,33.6,33.62,547400.0,29.1348,29.1608,29.1174,29.1348,547400.0
2015-05-08 15:30:00,33.62,33.68,33.61,33.66,1012000.0,29.1348,29.1868,29.1261,29.1694,1012000.0
2015-05-11 09:30:00,33.68,33.76,33.59,33.67,434800.0,29.1868,29.2561,29.1088,29.1781,434800.0
2015-05-11 10:00:00,33.68,33.74,33.66,33.67,317400.0,29.1868,29.2387,29.1694,29.1781,317400.0
2015-05-11 10:30:00,33.67,33.71,33.6,33.71,273200.0,29.1781,29.2127,29.1174,29.2127,273200.0
2015-05-11 11:00:00,33.71,33.71,33.63,33.65,255800.0,29.2127,29.2127,29.1434,29.1608,255800.0
2015-05-11 11:30:00,33.66,33.67,33.63,33.65,277600.0,29.1694,29.1781,29.1434,29.1608,277600.0
2015-05-11 12:00:00,33.64,33.65,33.55,33.56,348000.0,29.1521,29.1608,29.0741,29.0828,348000.0
2015-05-11 12:30:00,33.56,33.57,33.46,33.46,184400.0,29.0828,29.0914,28.9961,28.9961,184400.0
2015-05-11 13:00:00,33.46,33.51,33.45,33.49,133800.0,28.9961,29.0394,28.9874,29.0221,133800.0
2015-05-11 13:30:00,33.49,33.49,33.46,33.47,210400.0,29.0221,29.0221,28.9961,29.0048,210400.0
2015-05-11 14:00:00,33.47,33.49,33.42,33.46,278000.0,29.0048,29.0221,28.9614,28.9961,278000.0
2015-05-11 14:30:00,33.45,33.47,33.41,33.41,195600.0,28.9874,29.0048,28.9528,28.9528,195600.0
2015-05-11 15:00:00,33.41,33.45,33.35,33.43,274200.0,28.9528,28.9874,28.9008,28.9701,274200.0
2015-05-11 15:30:00,33.43,33.44,33.38,33.42,991000.0,28.9701,28.9788,28.9268,28.9614,991000.0
2015-05-12 09:30:00,33.24,33.32,32.92,33.1,457200.0,28.8966,28.9661,28.6184,28.7749,457200.0
2015-05-12 10:00:00,33.1,33.16,33.05,33.05,310400.0,28.7749,28.827,28.7314,28.7314,310400.0
2015-05-12 10:30:00,33.06,33.25,33.06,33.13,317600.0,28.7401,28.9053,28.7401,28.8009,317600.0
2015-05-12 11:00:00,33.13,33.21,33.03,33.04,304000.0,28.8009,28.8705,28.714,28.7227,304000.0
2015-05-12 11:30:00,33.04,33.15,33.04,33.13,125600.0,28.7227,28.8183,28.7227,28.8009,125600.0
2015-05-12 12:00:00,33.13,33.18,33.08,33.17,121200.0,28.8009,28.8444,28.7575,28.8357,121200.0
2015-05-12 12:30:00,33.16,33.24,33.16,33.22,129000.0,28.827,28.8966,28.827,28.8792,129000.0
2015-05-12 13:00:00,33.22,33.28,33.18,33.24,180400.0,28.8792,28.9313,28.8444,28.8966,180400.0
2015-05-12 13:30:00,33.24,33.26,33.13,33.19,207800.0,28.8966,28.914,28.8009,28.8531,207800.0
2015-05-12 14:00:00,33.19,33.28,33.18,33.26,199600.0,28.8531,28.9313,28.8444,28.914,199600.0
2015-05-12 14:30:00,33.26,33.31,33.23,33.23,289400.0,28.914,28.9574,28.8879,28.8879,289400.0
2015-05-12 15:00:00,33.23,33.29,33.21,33.27,408400.0,28.8879,28.94,28.8705,28.9226,408400.0
2015-05-12 15:30:00,33.27,33.31,33.19,33.2,1009200.0,28.9226,28.9574,28.8531,28.8618,1009200.0
2015-05-13 09:30:00,33.27,33.37,33.06,33.27,488400.0,28.9226,29.0096,28.7401,28.9226,488400.0
2015-05-13 10:00:00,33.27,33.3,33.23,33.27,485200.0,28.9226,28.9487,28.8879,28.9226,485200.0
2015-05-13 10:30:00,33.27,33.27,33.06,33.06,391600.0,28.9226,28.9226,28.7401,28.7401,391600.0
2015-05-13 11:00:00,33.06,33.1,33.0,33.02,489800.0,28.7401,28.7749,28.6879,28.7053,489800.0
2015-05-13 11:30:00,33.02,33.07,32.98,33.05,182400.0,28.7053,28.7488,28.6705,28.7314,182400.0
2015-05-13 12:00:00,33.05,33.06,32.92,32.92,217200.0,28.7314,28.7401,28.6184,28.6184,217200.0
2015-05-13 12:30:00,32.93,32.94,32.89,32.91,376200.0,28.6271,28.6358,28.5923,28.6097,376200.0
2015-05-13 13:00:00,32.91,32.97,32.88,32.91,243000.0,28.6097,28.6618,28.5836,28.6097,243000.0
2015-05-13 13:30:00,32.91,32.93,32.82,32.91,280000.0,28.6097,28.6271,28.5314,28.6097,280000.0
2015-05-13 14:00:00,32.91,32.91,32.84,32.88,214800.0,28.6097,28.6097,28.5488,28.5836,214800.0
2015-05-13 14:30:00,32.88,32.93,32.85,32.89,398400.0,28.5836,28.6271,28.5575,28.5923,398400.0
2015-05-13 15:00:00,32.89,32.94,32.85,32.86,447400.0,28.5923,28.6358,28.5575,28.5662,447400.0
2015-05-13 15:30:00,32.87,32.95,32.85,32.94,768400.0,28.5749,28.6445,28.5575,28.6358,768400.0
2015-05-14 09:30:00,33.08,33.12,32.62,32.66,502000.0,28.7575,28.7922,28.3576,28.3924,502000.0
2015-05-14 10:00:00,32.67,32.74,32.62,32.68,418000.0,28.401,28.4619,28.3576,28.4097,418000.0
2015-05-14 10:30:00,32.68,32.72,32.63,32.68,318000.0,28.4097,28.4445,28.3663,28.4097,318000.0
2015-05-14 11:00:00,32.68,32.79,32.68,32.79,330400.0,28.4097,28.5054,28.4097,28.5054,330400.0
2015-05-14 11:30:00,32.79,32.81,32.76,32.8,211800.0,28.5054,28.5228,28.4793,28.5141,211800.0
2015-05-14 12:00:00,32.8,32.81,32.77,32.81,271000.0,28.5141,28.5228,28.488,28.5228,271000.0
2015-05-14 12:30:00,32.81,32.85,32.81,32.82,239200.0,28.5228,28.5575,28.5228,28.5314,239200.0
2015-05-14 13:00:00,32.82,32.88,32.82,32.87,317600.0,28.5314,28.5836,28.5314,28.5749,317600.0
2015-05-14 13:30:00,32.87,32.93,32.87,32.91,243800.0,28.5749,28.6271,28.5749,28.6097,243800.0
2015-05-14 14:00:00,32.91,32.97,32.91,32.96,247800.0,28.6097,28.6618,28.6097,28.6532,247800.0
2015-05-14 14:30:00,32.96,33.01,32.91,32.94,449800.0,28.6532,28.6966,28.6097,28.6358,449800.0
2015-05-14 15:00:00,32.94,32.97,32.92,32.92,431800.0,28.6358,28.6618,28.6184,28.6184,431800.0
2015-05-14 15:30:00,32.92,32.94,32.81,32.82,1294800.0,28.6184,28.6358,28.5228,28.5314,1294800.0
2015-05-15 09:30:00,32.89,33.03,32.87,32.88,641200.0,28.5923,28.714,28.5749,28.5836,641200.0
2015-05-15 10:00:00,32.88,32.89,32.7,32.72,609600.0,28.5836,28.5923,28.4271,28.4445,609600.0
2015-05-15 10:30:00,32.72,32.78,32.68,32.74,454200.0,28.4445,28.4967,28.4097,28.4619,454200.0
2015-05-15 11:00:00,32.74,32.88,32.73,32.88,343000.0,28.4619,28.5836,28.4532,28.5836,343000.0
2015-05-15 11:30:00,32.87,32.91,32.84,32.86,152400.0,28.5749,28.6097,28.5488,28.5662,152400.0
2015-05-15 12:00:00,32.87,32.87,32.81,32.81,135400.0,28.5749,28.5749,28.5228,28.5228,135400.0
2015-05-15 12:30:00,32.81,32.82,32.78,32.79,163400.0,28.5228,28.5314,28.4967,28.5054,163400.0
2015-05-15 13:00:00,32.79,32.87,32.79,32.86,154400.0,28.5054,28.5749,28.5054,28.5662,154400.0
2015-05-15 13:30:00,32.87,32.93,32.85,32.9,186600.0,28.5749,28.6271,28.5575,28.601,186600.0
2015-05-15 14:00:00,32.91,32.93,32.89,32.91,178200.0,28.6097,28.6271,28.5923,28.6097,178200.0
2015-05-15 14:30:00,32.91,32.94,32.9,32.91,222800.0,28.6097,28.6358,28.601,28.6097,222800.0
2015-05-15 15:00:00,32.91,32.95,32.9,32.93,356600.0,28.6097,28.6445,28.601,28.6271,356600.0
2015-05-15 15:30:00,32.93,32.98,32.92,32.98,760600.0,28.6271,28.6705,28.6184,28.6705,760600.0
2015-05-18 09:30:00,33.07,33.33,33.07,33.24,422400.0,28.7488,28.9748,28.7488,28.8966,422400.0
2015-05-18 10:00:00,33.24,33.29,33.19,33.21,325400.0,28.8966,28.94,28.8531,28.8705,325400.0
2015-05-18 10:30:00,33.2,33.3,33.2,33.27,223200.0,28.8618,28.9487,28.8618,28.9226,223200.0
2015-05-18 11:00:00,33.26,33.27,33.2,33.2,275600.0,28.914,28.9226,28.8618,28.8618,275600.0
2015-05-18 11:30:00,33.21,33.42,33.21,33.34,442400.0,28.8705,29.053,28.8705,28.9835,442400.0
2015-05-18 12:00:00,33.33,33.34,33.3,33.32,204200.0,28.9748,28.9835,28.9487,28.9661,204200.0
2015-05-18 12:30:00,33.32,33.33,33.29,33.33,184800.0,28.9661,28.9748,28.94,28.9748,184800.0
2015-05-18 13:00:00,33.33,33.37,33.31,33.34,233200.0,28.9748,29.0096,28.9574,28.9835,233200.0
2015-05-18 13:30:00,33.34,33.44,33.33,33.42,287800.0,28.9835,29.0704,28.9748,29.053,287800.0
2015-05-18 14:00:00,33.43,33.54,33.43,33.49,477600.0,29.0617,29.1574,29.0617,29.1139,477600.0
2015-05-18 14:30:00,33.49,33.56,33.48,33.55,302000.0,29.1139,29.1748,29.1052,29.1661,302000.0
2015-05-18 15:00:00,33.56,33.65,33.55,33.63,655400.0,29.1748,29.253,29.1661,29.2356,655400.0
2015-05-18 15:30:00,33.63,33.67,33.58,33.63,1325400.0,29.2356,29.2704,29.1921,29.2356,1325400.0
2015-05-19 09:30:00,34.96,35.26,34.6,34.8,2408600.0,30.3918,30.6526,30.0789,30.2527,2408600.0
2015-05-19 10:00:00,34.81,35.0,34.6,34.98,1132800.0,30.2614,30.4266,30.0789,30.4092,1132800.0
2015-05-19 10:30:00,34.99,35.08,34.85,34.98,1024000.0,30.4179,30.4961,30.2962,30.4092,1024000.0
2015-05-19 11:00:00,34.98,35.1,34.92,34.99,759200.0,30.4092,30.5135,30.357,30.4179,759200.0
2015-05-19 11:30:00,34.99,35.02,34.9,34.9,571200.0,30.4179,30.444,30.3397,30.3397,571200.0
2015-05-19 12:00:00,34.9,34.99,34.88,34.92,604600.0,30.3397,30.4179,30.3223,30.357,604600.0
2015-05-19 12:30:00,34.92,34.92,34.83,34.85,539600.0,30.357,30.357,30.2788,30.2962,539600.0
2015-05-19 13:00:00,34.85,34.94,34.85,34.9,674000.0,30.2962,30.3744,30.2962,30.3397,674000.0
2015-05-19 13:30:00,34.9,34.95,34.81,34.83,515600.0,30.3397,30.3831,30.2614,30.2788,515600.0
2015-05-19 14:00:00,34.83,34.9,34.81,34.83,394200.0,30.2788,30.3397,30.2614,30.2788,394200.0
2015-05-19 14:30:00,34.83,34.87,34.76,34.77,704200.0,30.2788,30.3136,30.218,30.2266,704200.0
2015-05-19 15:00:00,34.77,34.77,34.6,34.67,911400.0,30.2266,30.2266,30.0789,30.1397,911400.0
2015-05-19 15:30:00,34.66,34.69,34.55,34.6,1716600.0,30.131,30.1571,30.0354,30.0789,1716600.0
2015-05-20 09:30:00,34.63,34.72,34.16,34.16,705400.0,30.1049,30.1832,29.6964,29.6964,705400.0
2015-05-20 10:00:00,34.16,34.2,34.0,34.03,410800.0,29.6964,29.7311,29.5573,29.5833,410800.0
2015-05-20 10:30:00,34.04,34.24,34.03,34.2,407600.0,29.592,29.7659,29.5833,29.7311,407600.0
2015-05-20 11:00:00,34.19,34.38,34.19,34.29,463400.0,29.7224,29.8876,29.7224,29.8094,463400.0
2015-05-20 11:30:00,34.29,34.3,34.16,34.2,444200.0,29.8094,29.8181,29.6964,29.7311,444200.0
2015-05-20 12:00:00,34.2,34.3,34.15,34.17,571200.0,29.7311,29.8181,29.6877,29.705,571200.0
2015-05-20 12:30:00,34.18,34.27,34.17,34.19,232600.0,29.7137,29.792,29.705,29.7224,232600.0
2015-05-20 13:00:00,34.2,34.22,34.16,34.17,340600.0,29.7311,29.7485,29.6964,29.705,340600.0
2015-05-20 13:30:00,34.17,34.19,34.11,34.14,1087600.0,29.705,29.7224,29.6529,29.679,1087600.0
2015-05-20 14:00:00,34.14,34.32,34.13,34.31,434600.0,29.679,29.8354,29.6703,29.8268,434600.0
2015-05-20 14:30:00,34.3,34.33,34.24,34.3,404800.0,29.8181,29.8441,29.7659,29.8181,404800.0
2015-05-20 15:00:00,34.31,34.34,34.23,34.31,521600.0,29.8268,29.8528,29.7572,29.8268,521600.0
2015-05-20 15:30:00,34.31,34.31,34.23,34.23,1172600.0,29.8268,29.8268,29.7572,29.7572,1172600.0
2015-05-21 09:30:00,34.11,34.12,33.86,34.03,395200.0,29.6529,29.6616,29.4356,29.5833,395200.0
2015-05-21 10:00:00,34.03,34.1,34.0,34.01,302200.0,29.5833,29.6442,29.5573,29.566,302200.0
2015-05-21 10:30:00,34.01,34.03,33.96,33.99,379000.0,29.566,29.5833,29.5225,29.5486,379000.0
2015-05-21 11:00:00,33.99,34.12,33.99,34.09,234200.0,29.5486,29.6616,29.5486,29.6355,234200.0
2015-05-21 11:30:00,34.09,34.13,34.04,34.12,244800.0,29.6355,29.6703,29.592,29.6616,244800.0
2015-05-21 12:00:00,34.11,34.12,34.07,34.09,211800.0,29.6529,29.6616,29.6181,29.6355,211800.0
2015-05-21 12:30:00,34.09,34.09,34.01,34.01,314200.0,29.6355,29.6355,29.566,29.566,314200.0
2015-05-21 13:00:00,34.01,34.02,33.98,34.01,281800.0,29.566,29.5746,29.5399,29.566,281800.0
2015-05-21 13:30:00,34.01,34.05,33.93,33.96,306000.0,29.566,29.6007,29.4964,29.5225,306000.0
2015-05-21 14:00:00,33.95,33.97,33.91,33.93,289400.0,29.5138,29.5312,29.479,29.4964,289400.0
2015-05-21 14:30:00,33.93,33.97,33.91,33.91,303000.0,29.4964,29.5312,29.479,29.479,303000.0
2015-05-21 15:00:00,33.92,33.93,33.87,33.87,532800.0,29.4877,29.4964,29.4442,29.4442,532800.0
2015-05-21 15:30:00,33.87,33.96,33.87,33.94,1339000.0,29.4442,29.5225,29.4442,29.5051,1339000.0
2015-05-22 09:30:00,33.83,34.12,33.83,34.02,621600.0,29.4095,29.6616,29.4095,29.5746,621600.0
2015-05-22 10:00:00,34.03,34.15,34.01,34.08,437800.0,29.5833,29.6877,29.566,29.6268,437800.0
2015-05-22 10:30:00,34.08,34.1,33.98,34.02,222600.0,29.6268,29.6442,29.5399,29.5746,222600.0
2015-05-22 11:00:00,34.02,34.04,33.75,33.75,372000.0,29.5746,29.592,29.3399,29.3399,372000.0
2015-05-22 11:30:00,33.75,33.77,33.68,33.75,297800.0,29.3399,29.3573,29.2791,29.3399,297800.0
2015-05-22 12:00:00,33.76,33.76,33.65,33.67,243600.0,29.3486,29.3486,29.253,29.2704,243600.0
2015-05-22 12:30:00,33.67,33.71,33.63,33.69,191800.0,29.2704,29.3052,29.2356,29.2878,191800.0
2015-05-22 13:00:00,33.69,33.76,33.67,33.75,290000.0,29.2878,29.3486,29.2704,29.3399,290000.0
2015-05-22 13:30:00,33.75,33.75,33.65,33.66,184000.0,29.3399,29.3399,29.253,29.2617,184000.0
2015-05-22 14:00:00,33.66,33.66,33.58,33.6,278000.0,29.2617,29.2617,29.1921,29.2095,278000.0
2015-05-22 14:30:00,33.6,33.64,33.57,33.61,326200.0,29.2095,29.2443,29.1834,29.2182,326200.0
2015-05-22 15:00:00,33.62,33.63,33.59,33.63,345400.0,29.2269,29.2356,29.2008,29.2356,345400.0
2015-05-22 15:30:00,33.62,33.68,33.56,33.58,745600.0,29.2269,29.2791,29.1748,29.1921,745600.0
2015-05-26 09:30:00,33.46,33.56,33.32,33.45,645400.0,29.0878,29.1748,28.9661,29.0791,645400.0
2015-05-26 10:00:00,33.44,33.54,33.43,33.52,556400.0,29.0704,29.1574,29.0617,29.14,556400.0
2015-05-26 10:30:00,33.52,33.54,33.43,33.44,385600.0,29.14,29.1574,29.0617,29.0704,385600.0
2015-05-26 11:00:00,33.45,33.46,33.32,33.33,275200.0,29.0791,29.0878,28.9661,28.9748,275200.0
2015-05-26 11:30:00,33.33,33.37,33.2,33.24,170000.0,28.9748,29.0096,28.8618,28.8966,170000.0
2015-05-26 12:00:00,33.24,33.27,33.18,33.27,170200.0,28.8966,28.9226,28.8444,28.9226,170200.0
2015-05-26 12:30:00,33.27,33.29,33.21,33.23,327200.0,28.9226,28.94,28.8705,28.8879,327200.0
2015-05-26 13:00:00,33.24,33.27,33.2,33.23,344000.0,28.8966,28.9226,28.8618,28.8879,344000.0
2015-05-26 13:30:00,33.23,33.23,33.05,33.06,356200.0,28.8879,28.8879,28.7314,28.7401,356200.0
2015-05-26 14:00:00,33.06,33.12,33.04,33.09,213400.0,28.7401,28.7922,28.7227,28.7662,213400.0
2015-05-26 14:30:00,33.09,33.09,32.99,33.0,401200.0,28.7662,28.7662,28.6792,28.6879,401200.0
2015-05-26 15:00:00,33.01,33.1,32.99,33.1,618000.0,28.6966,28.7749,28.6792,28.7749,618000.0
2015-05-26 15:30:00,33.1,33.15,33.06,33.1,1051200.0,28.7749,28.8183,28.7401,28.7749,1051200.0
2015-05-27 09:30:00,33.23,33.3,33.01,33.21,315400.0,28.8879,28.9487,28.6966,28.8705,315400.0
2015-05-27 10:00:00,33.21,33.24,33.09,33.13,281400.0,28.8705,28.8966,28.7662,28.8009,281400.0
2015-05-27 10:30:00,33.13,33.17,33.1,33.15,314400.0,28.8009,28.8357,28.7749,28.8183,314400.0
2015-05-27 11:00:00,33.16,33.24,33.15,33.15,319400.0,28.827,28.8966,28.8183,28.8183,319400.0
2015-05-27 11:30:00,33.16,33.16,33.07,33.08,356000.0,28.827,28.827,28.7488,28.7575,356000.0
2015-05-27 12:00:00,33.08,33.18,33.04,33.18,258200.0,28.7575,28.8444,28.7227,28.8444,258200.0
2015-05-27 12:30:00,33.17,33.19,33.15,33.16,222800.0,28.8357,28.8531,28.8183,28.827,222800.0
2015-05-27 13:00:00,33.16,33.22,33.13,33.2,289800.0,28.827,28.8792,28.8009,28.8618,289800.0
2015-05-27 13:30:00,33.2,33.26,33.18,33.24,259000.0,28.8618,28.914,28.8444,28.8966,259000.0
2015-05-27 14:00:00,33.24,33.27,33.21,33.26,168200.0,28.8966,28.9226,28.8705,28.914,168200.0
2015-05-27 14:30:00,33.27,33.34,33.24,33.33,320000.0,28.9226,28.9835,28.8966,28.9748,320000.0
2015-05-27 15:00:00,33.33,33.33,33.27,33.29,303400.0,28.9748,28.9748,28.9226,28.94,303400.0
2015-05-27 15:30:00,33.28,33.3,33.25,33.25,583400.0,28.9313,28.9487,28.9053,28.9053,583400.0
2015-05-28 09:30:00,33.26,33.28,33.12,33.21,360600.0,28.914,28.9313,28.7922,28.8705,360600.0
2015-05-28 10:00:00,33.24,33.25,33.2,33.22,176000.0,28.8966,28.9053,28.8618,28.8792,176000.0
2015-05-28 10:30:00,33.22,33.23,33.17,33.21,185200.0,28.8792,28.8879,28.8357,28.8705,185200.0
2015-05-28 11:00:00,33.21,33.22,33.13,33.18,243200.0,28.8705,28.8792,28.8009,28.8444,243200.0
2015-05-28 11:30:00,33.18,33.22,33.1,33.11,148000.0,28.8444,28.8792,28.7749,28.7836,148000.0
2015-05-28 12:00:00,33.11,33.14,33.09,33.1,115200.0,28.7836,28.8096,28.7662,28.7749,115200.0
2015-05-28 12:30:00,33.1,33.12,33.02,33.04,109800.0,28.7749,28.7922,28.7053,28.7227,109800.0
2015-05-28 13:00:00,33.04,33.09,33.02,33.05,101600.0,28.7227,28.7662,28.7053,28.7314,101600.0
2015-05-28 13:30:00,33.06,33.1,33.04,33.06,128000.0,28.7401,28.7749,28.7227,28.7401,128000.0
2015-05-28 14:00:00,33.06,33.12,33.03,33.12,140200.0,28.7401,28.7922,28.714,28.7922,140200.0
2015-05-28 14:30:00,33.12,33.12,33.01,33.03,300000.0,28.7922,28.7922,28.6966,28.714,300000.0
2015-05-28 15:00:00,33.03,33.04,32.95,32.96,350600.0,28.714,28.7227,28.6445,28.6532,350600.0
2015-05-28 15:30:00,32.95,33.01,32.95,32.99,676000.0,28.6445,28.6966,28.6445,28.6792,676000.0
2015-05-29 09:30:00,32.99,32.99,32.84,32.87,474400.0,28.6792,28.6792,28.5488,28.5749,474400.0
2015-05-29 10:00:00,32.88,32.92,32.81,32.82,387000.0,28.5836,28.6184,28.5228,28.5314,387000.0
2015-05-29 10:30:00,32.82,32.85,32.66,32.69,399000.0,28.5314,28.5575,28.3924,28.4184,399000.0
2015-05-29 11:00:00,32.7,32.71,32.38,32.41,849000.0,28.4271,28.4358,28.1489,28.175,849000.0
2015-05-29 11:30:00,32.41,32.48,32.38,32.42,959600.0,28.175,28.2359,28.1489,28.1837,959600.0
2015-05-29 12:00:00,32.43,32.45,32.4,32.42,850200.0,28.1924,28.2098,28.1663,28.1837,850200.0
2015-05-29 12:30:00,32.42,32.58,32.41,32.49,1133200.0,28.1837,28.3228,28.175,28.2446,1133200.0
2015-05-29 13:00:00,32.49,32.51,32.42,32.43,376800.0,28.2446,28.262,28.1837,28.1924,376800.0
2015-05-29 13:30:00,32.43,32.44,32.33,32.35,372400.0,28.1924,28.2011,28.1055,28.1229,372400.0
2015-05-29 14:00:00,32.35,32.35,32.24,32.26,561200.0,28.1229,28.1229,28.0272,28.0446,561200.0
2015-05-29 14:30:00,32.26,32.28,32.19,32.21,829400.0,28.0446,28.062,27.9838,28.0012,829400.0
2015-05-29 15:00:00,32.21,32.3,32.21,32.26,1087800.0,28.0012,28.0794,28.0012,28.0446,1087800.0
2015-05-29 15:30:00,32.26,32.27,32.19,32.19,2085800.0,28.0446,28.0533,27.9838,27.9838,2085800.0
2015-06-01 09:30:00,32.19,32.3,32.15,32.26,1021216.0,27.9838,28.0794,27.949,28.0446,1021216.0
2015-06-01 10:00:00,32.27,32.46,32.27,32.43,557750.0,28.0533,28.2185,28.0533,28.1924,557750.0
2015-06-01 10:30:00,32.43,32.62,32.37,32.6,324084.0,28.1924,28.3576,28.1402,28.3402,324084.0
2015-06-01 11:00:00,32.6,32.68,32.55,32.55,436992.0,28.3402,28.4097,28.2967,28.2967,436992.0
2015-06-01 11:30:00,32.55,32.57,32.49,32.52,252924.0,28.2967,28.3141,28.2446,28.2706,252924.0
2015-06-01 12:00:00,32.52,32.73,32.52,32.72,223674.0,28.2706,28.4532,28.2706,28.4445,223674.0
2015-06-01 12:30:00,32.72,32.72,32.63,32.67,265176.0,28.4445,28.4445,28.3663,28.401,265176.0
2015-06-01 13:00:00,32.67,32.73,32.65,32.69,294184.0,28.401,28.4532,28.3837,28.4184,294184.0
2015-06-01 13:30:00,32.69,32.71,32.65,32.69,172964.0,28.4184,28.4358,28.3837,28.4184,172964.0
2015-06-01 14:00:00,32.69,32.7,32.65,32.68,335998.0,28.4184,28.4271,28.3837,28.4097,335998.0
2015-06-01 14:30:00,32.68,32.7,32.65,32.65,248052.0,28.4097,28.4271,28.3837,28.3837,248052.0
2015-06-01 15:00:00,32.65,32.68,32.62,32.63,280156.0,28.3837,28.4097,28.3576,28.3663,280156.0
2015-06-01 15:30:00,32.63,32.63,32.52,32.55,877882.0,28.3663,28.3663,28.2706,28.2967,877882.0
2015-06-02 09:30:00,32.52,32.63,32.35,32.45,420436.0,28.2706,28.3663,28.1229,28.2098,420436.0
2015-06-02 10:00:00,32.45,32.56,32.43,32.54,323478.0,28.2098,28.3054,28.1924,28.288,323478.0
2015-06-02 10:30:00,32.54,32.62,32.52,32.59,483290.0,28.288,28.3576,28.2706,28.3315,483290.0
2015-06-02 11:00:00,32.59,32.66,32.58,32.63,240004.0,28.3315,28.3924,28.3228,28.3663,240004.0
2015-06-02 11:30:00,32.63,32.65,32.55,32.56,235932.0,28.3663,28.3837,28.2967,28.3054,235932.0
2015-06-02 12:00:00,32.56,32.73,32.56,32.68,226270.0,28.3054,28.4532,28.3054,28.4097,226270.0
2015-06-02 12:30:00,32.68,32.75,32.68,32.74,157770.0,28.4097,28.4706,28.4097,28.4619,157770.0
2015-06-02 13:00:00,32.74,32.75,32.65,32.65,170354.0,28.4619,28.4706,28.3837,28.3837,170354.0
2015-06-02 13:30:00,32.66,32.67,32.63,32.65,182888.0,28.3924,28.401,28.3663,28.3837,182888.0
2015-06-02 14:00:00,32.66,32.68,32.63,32.64,214914.0,28.3924,28.4097,28.3663,28.375,214914.0
2015-06-02 14:30:00,32.65,32.65,32.59,32.61,193910.0,28.3837,28.3837,28.3315,28.3489,193910.0
2015-06-02 15:00:00,32.61,32.62,32.51,32.52,445870.0,28.3489,28.3576,28.262,28.2706,445870.0
2015-06-02 15:30:00,32.52,32.54,32.43,32.44,1128076.0,28.2706,28.288,28.1924,28.2011,1128076.0
2015-06-03 09:30:00,32.6,32.73,32.47,32.68,474492.0,28.3402,28.4532,28.2272,28.4097,474492.0
2015-06-03 10:00:00,32.69,32.89,32.68,32.87,370028.0,28.4184,28.5923,28.4097,28.5749,370028.0
2015-06-03 10:30:00,32.88,33.07,32.86,33.04,668924.0,28.5836,28.7488,28.5662,28.7227,668924.0
2015-06-03 11:00:00,33.04,33.07,32.99,33.01,331704.0,28.7227,28.7488,28.6792,28.6966,331704.0
2015-06-03 11:30:00,33.01,33.03,32.91,32.97,266998.0,28.6966,28.714,28.6097,28.6618,266998.0
2015-06-03 12:00:00,32.97,32.99,32.92,32.96,218484.0,28.6618,28.6792,28.6184,28.6532,218484.0
2015-06-03 12:30:00,32.95,32.98,32.91,32.94,233372.0,28.6445,28.6705,28.6097,28.6358,233372.0
2015-06-03 13:00:00,32.93,32.95,32.91,32.95,250476.0,28.6271,28.6445,28.6097,28.6445,250476.0
2015-06-03 13:30:00,32.95,33.01,32.94,33.0,203540.0,28.6445,28.6966,28.6358,28.6879,203540.0
2015-06-03 14:00:00,32.99,33.09,32.98,33.08,284120.0,28.6792,28.7662,28.6705,28.7575,284120.0
2015-06-03 14:30:00,33.08,33.1,33.03,33.06,238186.0,28.7575,28.7749,28.714,28.7401,238186.0
2015-06-03 15:00:00,33.06,33.1,33.03,33.04,347356.0,28.7401,28.7749,28.714,28.7227,347356.0
2015-06-03 15:30:00,33.05,33.06,32.99,33.02,550108.0,28.7314,28.7401,28.6792,28.7053,550108.0
2015-06-04 09:30:00,32.33,33.06,32.33,32.94,433154.0,28.1055,28.7401,28.1055,28.6358,433154.0
2015-06-04 10:00:00,32.93,33.04,32.93,32.97,343474.0,28.6271,28.7227,28.6271,28.6618,343474.0
2015-06-04 10:30:00,32.97,33.08,32.92,33.03,352070.0,28.6618,28.7575,28.6184,28.714,352070.0
2015-06-04 11:00:00,33.02,33.1,32.99,33.02,331402.0,28.7053,28.7749,28.6792,28.7053,331402.0
2015-06-04 11:30:00,33.02,33.03,32.96,32.99,257792.0,28.7053,28.714,28.6532,28.6792,257792.0
2015-06-04 12:00:00,32.99,33.05,32.98,33.05,199820.0,28.6792,28.7314,28.6705,28.7314,199820.0
2015-06-04 12:30:00,33.04,33.06,32.94,32.94,152436.0,28.7227,28.7401,28.6358,28.6358,152436.0
2015-06-04 13:00:00,32.94,32.94,32.81,32.85,187336.0,28.6358,28.6358,28.5228,28.5575,187336.0
2015-06-04 13:30:00,32.85,32.85,32.79,32.82,213916.0,28.5575,28.5575,28.5054,28.5314,213916.0
2015-06-04 14:00:00,32.82,32.88,32.78,32.88,261028.0,28.5314,28.5836,28.4967,28.5836,261028.0
2015-06-04 14:30:00,32.88,32.88,32.83,32.85,214412.0,28.5836,28.5836,28.5401,28.5575,214412.0
2015-06-04 15:00:00,32.85,32.9,32.8,32.8,342942.0,28.5575,28.601,28.5141,28.5141,342942.0
2015-06-04 15:30:00,32.8,32.83,32.76,32.82,889862.0,28.5141,28.5401,28.4793,28.5314,889862.0
2015-06-05 09:30:00,32.77,32.9,32.67,32.69,561104.0,28.488,28.601,28.401,28.4184,561104.0
2015-06-05 10:00:00,32.7,32.74,32.67,32.72,471808.0,28.4271,28.4619,28.401,28.4445,471808.0
2015-06-05 10:30:00,32.72,32.8,32.7,32.76,223570.0,28.4445,28.5141,28.4271,28.4793,223570.0
2015-06-05 11:00:00,32.76,32.9,32.73,32.89,234176.0,28.4793,28.601,28.4532,28.5923,234176.0
2015-06-05 11:30:00,32.88,32.99,32.86,32.98,188682.0,28.5836,28.6792,28.5662,28.6705,188682.0
2015-06-05 12:00:00,32.98,32.99,32.9,32.91,202834.0,28.6705,28.6792,28.601,28.6097,202834.0
2015-06-05 12:30:00,32.91,32.91,32.85,32.9,266874.0,28.6097,28.6097,28.5575,28.601,266874.0
2015-06-05 13:00:00,32.9,32.94,32.88,32.93,134196.0,28.601,28.6358,28.5836,28.6271,134196.0
2015-06-05 13:30:00,32.93,32.96,32.9,32.92,139268.0,28.6271,28.6532,28.601,28.6184,139268.0
2015-06-05 14:00:00,32.92,32.93,32.86,32.87,186448.0,28.6184,28.6271,28.5662,28.5749,186448.0
2015-06-05 14:30:00,32.88,32.9,32.82,32.85,231556.0,28.5836,28.601,28.5314,28.5575,231556.0
2015-06-05 15:00:00,32.85,32.9,32.85,32.87,263008.0,28.5575,28.601,28.5575,28.5749,263008.0
2015-06-05 15:30:00,32.87,32.87,32.8,32.82,526382.0,28.5749,28.5749,28.5141,28.5314,526382.0
2015-06-08 09:30:00,32.71,32.81,32.67,32.7,378078.0,28.4358,28.5228,28.401,28.4271,378078.0
2015-06-08 10:00:00,32.69,32.79,32.68,32.78,196216.0,28.4184,28.5054,28.4097,28.4967,196216.0
2015-06-08 10:30:00,32.77,32.85,32.77,32.78,183224.0,28.488,28.5575,28.488,28.4967,183224.0
2015-06-08 11:00:00,32.79,32.81,32.75,32.75,181756.0,28.5054,28.5228,28.4706,28.4706,181756.0
2015-06-08 11:30:00,32.75,32.77,32.72,32.72,146352.0,28.4706,28.488,28.4445,28.4445,146352.0
2015-06-08 12:00:00,32.72,32.79,32.7,32.78,97284.0,28.4445,28.5054,28.4271,28.4967,97284.0
2015-06-08 12:30:00,32.79,32.83,32.78,32.78,156136.0,28.5054,28.5401,28.4967,28.4967,156136.0
2015-06-08 13:00:00,32.78,32.85,32.78,32.84,177518.0,28.4967,28.5575,28.4967,28.5488,177518.0
2015-06-08 13:30:00,32.84,32.84,32.76,32.8,170126.0,28.5488,28.5488,28.4793,28.5141,170126.0
2015-06-08 14:00:00,32.8,32.82,32.77,32.82,134154.0,28.5141,28.5314,28.488,28.5314,134154.0
2015-06-08 14:30:00,32.81,32.87,32.81,32.83,204100.0,28.5228,28.5749,28.5228,28.5401,204100.0
2015-06-08 15:00:00,32.83,32.84,32.73,32.74,225022.0,28.5401,28.5488,28.4532,28.4619,225022.0
2015-06-08 15:30:00,32.74,32.74,32.62,32.63,573848.0,28.4619,28.4619,28.3576,28.3663,573848.0
2015-06-09 09:30:00,32.62,32.7,32.47,32.52,427846.0,28.3576,28.4271,28.2272,28.2706,427846.0
2015-06-09 10:00:00,32.52,32.53,32.4,32.4,270830.0,28.2706,28.2793,28.1663,28.1663,270830.0
2015-06-09 10:30:00,32.4,32.43,32.35,32.41,559192.0,28.1663,28.1924,28.1229,28.175,559192.0
2015-06-09 11:00:00,32.42,32.45,32.35,32.39,383276.0,28.1837,28.2098,28.1229,28.1576,383276.0
2015-06-09 11:30:00,32.39,32.42,32.29,32.34,501916.0,28.1576,28.1837,28.0707,28.1142,501916.0
2015-06-09 12:00:00,32.34,32.36,32.3,32.3,175488.0,28.1142,28.1316,28.0794,28.0794,175488.0
2015-06-09 12:30:00,32.3,32.3,32.26,32.29,164422.0,28.0794,28.0794,28.0446,28.0707,164422.0
2015-06-09 13:00:00,32.29,32.38,32.29,32.38,134864.0,28.0707,28.1489,28.0707,28.1489,134864.0
2015-06-09 13:30:00,32.38,32.39,32.32,32.34,116776.0,28.1489,28.1576,28.0968,28.1142,116776.0
2015-06-09 14:00:00,32.33,32.42,32.33,32.42,149850.0,28.1055,28.1837,28.1055,28.1837,149850.0
2015-06-09 14:30:00,32.42,32.45,32.38,32.38,159476.0,28.1837,28.2098,28.1489,28.1489,159476.0
2015-06-09 15:00:00,32.38,32.39,32.32,32.33,238596.0,28.1489,28.1576,28.0968,28.1055,238596.0
2015-06-09 15:30:00,32.33,32.38,32.31,32.35,610362.0,28.1055,28.1489,28.0881,28.1229,610362.0
2015-06-10 09:30:00,32.53,32.57,32.45,32.48,431858.0,28.2793,28.3141,28.2098,28.2359,431858.0
2015-06-10 10:00:00,32.49,32.51,32.45,32.49,313510.0,28.2446,28.262,28.2098,28.2446,313510.0
2015-06-10 10:30:00,32.49,32.52,32.48,32.49,228374.0,28.2446,28.2706,28.2359,28.2446,228374.0
2015-06-10 11:00:00,32.49,32.6,32.47,32.58,574878.0,28.2446,28.3402,28.2272,28.3228,574878.0
2015-06-10 11:30:00,32.58,32.66,32.57,32.66,210910.0,28.3228,28.3924,28.3141,28.3924,210910.0
2015-06-10 12:00:00,32.65,32.73,32.65,32.72,108482.0,28.3837,28.4532,28.3837,28.4445,108482.0
2015-06-10 12:30:00,32.72,32.74,32.69,32.73,140616.0,28.4445,28.4619,28.4184,28.4532,140616.0
2015-06-10 13:00:00,32.73,32.78,32.73,32.75,192746.0,28.4532,28.4967,28.4532,28.4706,192746.0
2015-06-10 13:30:00,32.75,32.76,32.72,32.73,208478.0,28.4706,28.4793,28.4445,28.4532,208478.0
2015-06-10 14:00:00,32.73,32.81,32.73,32.8,231752.0,28.4532,28.5228,28.4532,28.5141,231752.0
2015-06-10 14:30:00,32.8,32.81,32.71,32.73,260528.0,28.5141,28.5228,28.4358,28.4532,260528.0
2015-06-10 15:00:00,32.73,32.75,32.7,32.73,291566.0,28.4532,28.4706,28.4271,28.4532,291566.0
2015-06-10 15:30:00,32.73,32.79,32.72,32.76,729240.0,28.4532,28.5054,28.4445,28.4793,729240.0
2015-06-11 09:30:00,32.93,33.0,32.85,32.91,371146.0,28.6271,28.6879,28.5575,28.6097,371146.0
2015-06-11 10:00:00,32.92,33.08,32.92,32.93,335116.0,28.6184,28.7575,28.6184,28.6271,335116.0
2015-06-11 10:30:00,32.92,32.96,32.81,32.94,252042.0,28.6184,28.6532,28.5228,28.6358,252042.0
2015-06-11 11:00:00,32.93,32.93,32.88,32.9,152432.0,28.6271,28.6271,28.5836,28.601,152432.0
2015-06-11 11:30:00,32.91,32.93,32.87,32.87,158302.0,28.6097,28.6271,28.5749,28.5749,158302.0
2015-06-11 12:00:00,32.87,32.88,32.85,32.85,151912.0,28.5749,28.5836,28.5575,28.5575,151912.0
2015-06-11 12:30:00,32.85,32.91,32.85,32.89,92248.0,28.5575,28.6097,28.5575,28.5923,92248.0
2015-06-11 13:00:00,32.89,32.9,32.88,32.88,95768.0,28.5923,28.601,28.5836,28.5836,95768.0
2015-06-11 13:30:00,32.88,32.88,32.81,32.81,154524.0,28.5836,28.5836,28.5228,28.5228,154524.0
2015-06-11 14:00:00,32.81,32.83,32.74,32.74,244466.0,28.5228,28.5401,28.4619,28.4619,244466.0
2015-06-11 14:30:00,32.74,32.79,32.73,32.78,276976.0,28.4619,28.5054,28.4532,28.4967,276976.0
2015-06-11 15:00:00,32.77,32.8,32.77,32.78,199944.0,28.488,28.5141,28.488,28.4967,199944.0
2015-06-11 15:30:00,32.78,32.8,32.73,32.78,552590.0,28.4967,28.5141,28.4532,28.4967,552590.0
2015-06-12 09:30:00,32.71,32.75,32.58,32.71,153286.0,28.4358,28.4706,28.3228,28.4358,153286.0
2015-06-12 10:00:00,32.74,32.83,32.69,32.8,214318.0,28.4619,28.5401,28.4184,28.5141,214318.0
2015-06-12 10:30:00,32.8,32.81,32.63,32.63,180192.0,28.5141,28.5228,28.3663,28.3663,180192.0
2015-06-12 11:00:00,32.62,32.77,32.6,32.77,137076.0,28.3576,28.488,28.3402,28.488,137076.0
2015-06-12 11:30:00,32.75,32.76,32.7,32.73,117760.0,28.4706,28.4793,28.4271,28.4532,117760.0
2015-06-12 12:00:00,32.73,32.78,32.7,32.78,89100.0,28.4532,28.4967,28.4271,28.4967,89100.0
2015-06-12 12:30:00,32.77,32.77,32.69,32.71,93954.0,28.488,28.488,28.4184,28.4358,93954.0
2015-06-12 13:00:00,32.71,32.75,32.7,32.74,98602.0,28.4358,28.4706,28.4271,28.4619,98602.0
2015-06-12 13:30:00,32.74,32.77,32.7,32.73,118150.0,28.4619,28.488,28.4271,28.4532,118150.0
2015-06-12 14:00:00,32.73,32.74,32.71,32.72,127770.0,28.4532,28.4619,28.4358,28.4445,127770.0
2015-06-12 14:30:00,32.73,32.73,32.67,32.7,178514.0,28.4532,28.4532,28.401,28.4271,178514.0
2015-06-12 15:00:00,32.7,32.74,32.69,32.74,169680.0,28.4271,28.4619,28.4184,28.4619,169680.0
2015-06-12 15:30:00,32.74,32.76,32.69,32.7,438330.0,28.4619,28.4793,28.4184,28.4271,438330.0
2015-06-15 09:30:00,32.43,32.52,32.36,32.43,251196.0,28.1924,28.2706,28.1316,28.1924,251196.0
2015-06-15 10:00:00,32.43,32.49,32.42,32.45,153570.0,28.1924,28.2446,28.1837,28.2098,153570.0
2015-06-15 10:30:00,32.44,32.49,32.42,32.48,164116.0,28.2011,28.2446,28.1837,28.2359,164116.0
2015-06-15 11:00:00,32.49,32.58,32.45,32.46,169146.0,28.2446,28.3228,28.2098,28.2185,169146.0
2015-06-15 11:30:00,32.47,32.58,32.47,32.52,179976.0,28.2272,28.3228,28.2272,28.2706,179976.0
2015-06-15 12:00:00,32.52,32.56,32.5,32.52,110408.0,28.2706,28.3054,28.2533,28.2706,110408.0
2015-06-15 12:30:00,32.52,32.57,32.49,32.54,127264.0,28.2706,28.3141,28.2446,28.288,127264.0
2015-06-15 13:00:00,32.54,32.55,32.52,32.52,106982.0,28.288,28.2967,28.2706,28.2706,106982.0
2015-06-15 13:30:00,32.53,32.59,32.49,32.54,223654.0,28.2793,28.3315,28.2446,28.288,223654.0
2015-06-15 14:00:00,32.55,32.59,32.52,32.55,147144.0,28.2967,28.3315,28.2706,28.2967,147144.0
2015-06-15 14:30:00,32.56,32.57,32.49,32.52,206572.0,28.3054,28.3141,28.2446,28.2706,206572.0
2015-06-15 15:00:00,32.52,32.55,32.48,32.55,299332.0,28.2706,28.2967,28.2359,28.2967,299332.0
2015-06-15 15:30:00,32.55,32.58,32.53,32.55,793218.0,28.2967,28.3228,28.2793,28.2967,793218.0
2015-06-16 09:30:00,32.5,32.68,32.42,32.6,284696.0,28.2533,28.4097,28.1837,28.3402,284696.0
2015-06-16 10:00:00,32.6,32.62,32.57,32.59,551004.0,28.3402,28.3576,28.3141,28.3315,551004.0
2015-06-16 10:30:00,32.59,32.6,32.57,32.6,211160.0,28.3315,28.3402,28.3141,28.3402,211160.0
2015-06-16 11:00:00,32.6,32.65,32.58,32.64,255336.0,28.3402,28.3837,28.3228,28.375,255336.0
2015-06-16 11:30:00,32.63,32.69,32.63,32.67,188106.0,28.3663,28.4184,28.3663,28.401,188106.0
2015-06-16 12:00:00,32.67,32.7,32.65,32.68,123010.0,28.401,28.4271,28.3837,28.4097,123010.0
2015-06-16 12:30:00,32.68,32.74,32.67,32.74,179738.0,28.4097,28.4619,28.401,28.4619,179738.0
2015-06-16 13:00:00,32.74,32.75,32.7,32.72,352846.0,28.4619,28.4706,28.4271,28.4445,352846.0
2015-06-16 13:30:00,32.72,32.73,32.68,32.68,149206.0,28.4445,28.4532,28.4097,28.4097,149206.0
2015-06-16 14:00:00,32.68,32.7,32.65,32.7,202540.0,28.4097,28.4271,28.3837,28.4271,202540.0
2015-06-16 14:30:00,32.7,32.72,32.68,32.72,189214.0,28.4271,28.4445,28.4097,28.4445,189214.0
2015-06-16 15:00:00,32.72,32.73,32.7,32.7,317412.0,28.4445,28.4532,28.4271,28.4271,317412.0
2015-06-16 15:30:00,32.7,32.72,32.66,32.69,538652.0,28.4271,28.4445,28.3924,28.4184,538652.0
2015-06-17 09:30:00,32.75,32.86,32.73,32.76,180350.0,28.4706,28.5662,28.4532,28.4793,180350.0
2015-06-17 10:00:00,32.77,32.85,32.74,32.76,239708.0,28.488,28.5575,28.4619,28.4793,239708.0
2015-06-17 10:30:00,32.76,32.88,32.76,32.87,123464.0,28.4793,28.5836,28.4793,28.5749,123464.0
2015-06-17 11:00:00,32.88,32.88,32.81,32.82,153022.0,28.5836,28.5836,28.5228,28.5314,153022.0
2015-06-17 11:30:00,32.83,32.85,32.8,32.81,192862.0,28.5401,28.5575,28.5141,28.5228,192862.0
2015-06-17 12:00:00,32.81,32.81,32.74,32.76,131952.0,28.5228,28.5228,28.4619,28.4793,131952.0
2015-06-17 12:30:00,32.76,32.77,32.63,32.66,176552.0,28.4793,28.488,28.3663,28.3924,176552.0
2015-06-17 13:00:00,32.65,32.69,32.64,32.65,104858.0,28.3837,28.4184,28.375,28.3837,104858.0
2015-06-17 13:30:00,32.65,32.7,32.63,32.69,118288.0,28.3837,28.4271,28.3663,28.4184,118288.0
2015-06-17 14:00:00,32.69,32.81,32.6,32.78,282802.0,28.4184,28.5228,28.3402,28.4967,282802.0
2015-06-17 14:30:00,32.76,32.97,32.74,32.93,266094.0,28.4793,28.6618,28.4619,28.6271,266094.0
2015-06-17 15:00:00,32.92,32.95,32.88,32.92,322056.0,28.6184,28.6445,28.5836,28.6184,322056.0
2015-06-17 15:30:00,32.92,32.94,32.83,32.85,621850.0,28.6184,28.6358,28.5401,28.5575,621850.0
2015-06-18 09:30:00,32.98,33.21,32.85,33.14,352568.0,28.6705,28.8705,28.5575,28.8096,352568.0
2015-06-18 10:00:00,33.15,33.27,33.1,33.26,207578.0,28.8183,28.9226,28.7749,28.914,207578.0
2015-06-18 10:30:00,33.26,33.34,33.23,33.34,213318.0,28.914,28.9835,28.8879,28.9835,213318.0
2015-06-18 11:00:00,33.34,33.37,33.34,33.37,304760.0,28.9835,29.0096,28.9835,29.0096,304760.0
2015-06-18 11:30:00,33.37,33.52,33.37,33.51,366618.0,29.0096,29.14,29.0096,29.1313,366618.0
2015-06-18 12:00:00,33.51,33.6,33.46,33.56,655362.0,29.1313,29.2095,29.0878,29.1748,655362.0
2015-06-18 12:30:00,33.56,33.6,33.54,33.54,297162.0,29.1748,29.2095,29.1574,29.1574,297162.0
2015-06-18 13:00:00,33.54,33.55,33.39,33.51,986214.0,29.1574,29.1661,29.027,29.1313,986214.0
2015-06-18 13:30:00,33.51,33.55,33.49,33.55,271068.0,29.1313,29.1661,29.1139,29.1661,271068.0
2015-06-18 14:00:00,33.54,33.6,33.54,33.55,360274.0,29.1574,29.2095,29.1574,29.1661,360274.0
2015-06-18 14:30:00,33.55,33.59,33.54,33.56,256880.0,29.1661,29.2008,29.1574,29.1748,256880.0
2015-06-18 15:00:00,33.56,33.59,33.51,33.59,464662.0,29.1748,29.2008,29.1313,29.2008,464662.0
2015-06-18 15:30:00,33.59,33.59,33.52,33.58,902196.0,29.2008,29.2008,29.14,29.1921,902196.0
2015-06-19 09:30:00,33.45,33.49,33.31,33.44,1749232.0,29.0791,29.1139,28.9574,29.0704,1749232.0
2015-06-19 10:00:00,33.45,33.51,33.4,33.51,415246.0,29.0791,29.1313,29.0357,29.1313,415246.0
2015-06-19 10:30:00,33.5,33.51,33.41,33.43,156210.0,29.1226,29.1313,29.0444,29.0617,156210.0
2015-06-19 11:00:00,33.43,33.49,33.42,33.49,252096.0,29.0617,29.1139,29.053,29.1139,252096.0
2015-06-19 11:30:00,33.49,33.52,33.48,33.49,96688.0,29.1139,29.14,29.1052,29.1139,96688.0
2015-06-19 12:00:00,33.48,33.49,33.43,33.43,117642.0,29.1052,29.1139,29.0617,29.0617,117642.0
2015-06-19 12:30:00,33.43,33.46,33.43,33.46,72818.0,29.0617,29.0878,29.0617,29.0878,72818.0
2015-06-19 13:00:00,33.46,33.5,33.45,33.49,136368.0,29.0878,29.1226,29.0791,29.1139,136368.0
2015-06-19 13:30:00,33.49,33.6,33.49,33.59,148826.0,29.1139,29.2095,29.1139,29.2008,148826.0
2015-06-19 14:00:00,33.6,33.63,33.49,33.5,224034.0,29.2095,29.2356,29.1139,29.1226,224034.0
2015-06-19 14:30:00,33.49,33.49,33.35,33.36,219786.0,29.1139,29.1139,28.9922,29.0009,219786.0
2015-06-19 15:00:00,33.36,33.38,33.32,33.35,219872.0,29.0009,29.0183,28.9661,28.9922,219872.0
2015-06-19 15:30:00,33.35,33.38,33.28,33.31,755708.0,28.9922,29.0183,28.9313,28.9574,755708.0
2015-06-22 09:30:00,33.51,33.58,33.31,33.35,209268.0,29.1313,29.1921,28.9574,28.9922,209268.0
2015-06-22 10:00:00,33.34,33.41,33.3,33.33,162542.0,28.9835,29.0444,28.9487,28.9748,162542.0
2015-06-22 10:30:00,33.33,33.42,33.32,33.41,116534.0,28.9748,29.053,28.9661,29.0444,116534.0
2015-06-22 11:00:00,33.41,33.44,33.38,33.42,171564.0,29.0444,29.0704,29.0183,29.053,171564.0
2015-06-22 11:30:00,33.43,33.45,33.33,33.33,112578.0,29.0617,29.0791,28.9748,28.9748,112578.0
2015-06-22 12:00:00,33.33,33.34,33.27,33.27,167302.0,28.9748,28.9835,28.9226,28.9226,167302.0
2015-06-22 12:30:00,33.27,33.3,33.24,33.27,131450.0,28.9226,28.9487,28.8966,28.9226,131450.0
2015-06-22 13:00:00,33.28,33.35,33.25,33.34,291988.0,28.9313,28.9922,28.9053,28.9835,291988.0
2015-06-22 13:30:00,33.34,33.35,33.31,33.34,106350.0,28.9835,28.9922,28.9574,28.9835,106350.0
2015-06-22 14:00:00,33.34,33.35,33.33,33.33,164586.0,28.9835,28.9922,28.9748,28.9748,164586.0
2015-06-22 14:30:00,33.33,33.34,33.31,33.33,128972.0,28.9748,28.9835,28.9574,28.9748,128972.0
2015-06-22 15:00:00,33.33,33.33,33.29,33.3,242530.0,28.9748,28.9748,28.94,28.9487,242530.0
2015-06-22 15:30:00,33.3,33.32,33.24,33.27,552690.0,28.9487,28.9661,28.8966,28.9226,552690.0
2015-06-23 09:30:00,33.38,33.6,33.28,33.59,334542.0,29.0183,29.2095,28.9313,29.2008,334542.0
2015-06-23 10:00:00,33.59,33.65,33.54,33.6,232932.0,29.2008,29.253,29.1574,29.2095,232932.0
2015-06-23 10:30:00,33.6,33.63,33.56,33.6,136158.0,29.2095,29.2356,29.1748,29.2095,136158.0
2015-06-23 11:00:00,33.6,33.67,33.54,33.56,216224.0,29.2095,29.2704,29.1574,29.1748,216224.0
2015-06-23 11:30:00,33.56,33.59,33.54,33.58,192590.0,29.1748,29.2008,29.1574,29.1921,192590.0
2015-06-23 12:00:00,33.58,33.58,33.52,33.55,140454.0,29.1921,29.1921,29.14,29.1661,140454.0
2015-06-23 12:30:00,33.55,33.57,33.52,33.56,134812.0,29.1661,29.1834,29.14,29.1748,134812.0
2015-06-23 13:00:00,33.56,33.6,33.55,33.59,206196.0,29.1748,29.2095,29.1661,29.2008,206196.0
2015-06-23 13:30:00,33.59,33.66,33.58,33.63,246298.0,29.2008,29.2617,29.1921,29.2356,246298.0
2015-06-23 14:00:00,33.63,33.74,33.63,33.74,308912.0,29.2356,29.3312,29.2356,29.3312,308912.0
2015-06-23 14:30:00,33.74,33.77,33.71,33.75,351800.0,29.3312,29.3573,29.3052,29.3399,351800.0
2015-06-23 15:00:00,33.75,33.79,33.73,33.76,426270.0,29.3399,29.3747,29.3225,29.3486,426270.0
2015-06-23 15:30:00,33.75,33.78,33.74,33.77,747220.0,29.3399,29.366,29.3312,29.3573,747220.0
2015-06-24 09:30:00,33.83,33.96,33.78,33.87,449672.0,29.4095,29.5225,29.366,29.4442,449672.0
2015-06-24 10:00:00,33.86,33.89,33.79,33.85,379802.0,29.4356,29.4616,29.3747,29.4269,379802.0
2015-06-24 10:30:00,33.85,33.88,33.83,33.88,191934.0,29.4269,29.4529,29.4095,29.4529,191934.0
2015-06-24 11:00:00,33.88,33.95,33.85,33.92,345112.0,29.4529,29.5138,29.4269,29.4877,345112.0
2015-06-24 11:30:00,33.92,33.93,33.86,33.88,184556.0,29.4877,29.4964,29.4356,29.4529,184556.0
2015-06-24 12:00:00,33.88,33.93,33.85,33.91,254780.0,29.4529,29.4964,29.4269,29.479,254780.0
2015-06-24 12:30:00,33.91,33.91,33.84,33.86,187708.0,29.479,29.479,29.4182,29.4356,187708.0
2015-06-24 13:00:00,33.86,33.9,33.83,33.84,342360.0,29.4356,29.4703,29.4095,29.4182,342360.0
2015-06-24 13:30:00,33.84,33.86,33.82,33.85,310088.0,29.4182,29.4356,29.4008,29.4269,310088.0
2015-06-24 14:00:00,33.85,33.86,33.81,33.82,299054.0,29.4269,29.4356,29.3921,29.4008,299054.0
2015-06-24 14:30:00,33.82,33.9,33.81,33.87,328200.0,29.4008,29.4703,29.3921,29.4442,328200.0
2015-06-24 15:00:00,33.88,33.88,33.8,33.88,393682.0,29.4529,29.4529,29.3834,29.4529,393682.0
2015-06-24 15:30:00,33.88,33.9,33.79,33.8,1145254.0,29.4529,29.4703,29.3747,29.3834,1145254.0
2015-06-25 09:30:00,33.85,33.94,33.76,33.8,446478.0,29.4269,29.5051,29.3486,29.3834,446478.0
2015-06-25 10:00:00,33.8,33.81,33.69,33.72,311594.0,29.3834,29.3921,29.2878,29.3138,311594.0
2015-06-25 10:30:00,33.72,33.72,33.66,33.7,282100.0,29.3138,29.3138,29.2617,29.2965,282100.0
2015-06-25 11:00:00,33.7,33.81,33.7,33.77,398966.0,29.2965,29.3921,29.2965,29.3573,398966.0
2015-06-25 11:30:00,33.77,33.82,33.77,33.81,442552.0,29.3573,29.4008,29.3573,29.3921,442552.0
2015-06-25 12:00:00,33.81,33.81,33.73,33.73,429026.0,29.3921,29.3921,29.3225,29.3225,429026.0
2015-06-25 12:30:00,33.73,33.77,33.7,33.77,161278.0,29.3225,29.3573,29.2965,29.3573,161278.0
2015-06-25 13:00:00,33.77,33.79,33.74,33.76,176194.0,29.3573,29.3747,29.3312,29.3486,176194.0
2015-06-25 13:30:00,33.76,33.77,33.74,33.77,151408.0,29.3486,29.3573,29.3312,29.3573,151408.0
2015-06-25 14:00:00,33.77,33.77,33.63,33.64,237446.0,29.3573,29.3573,29.2356,29.2443,237446.0
2015-06-25 14:30:00,33.64,33.7,33.63,33.68,223424.0,29.2443,29.2965,29.2356,29.2791,223424.0
2015-06-25 15:00:00,33.68,33.74,33.67,33.71,281022.0,29.2791,29.3312,29.2704,29.3052,281022.0
2015-06-25 15:30:00,33.71,33.72,33.65,33.66,862450.0,29.3052,29.3138,29.253,29.2617,862450.0
2015-06-26 09:30:00,33.67,33.93,33.67,33.83,528026.0,29.2704,29.4964,29.2704,29.4095,528026.0
2015-06-26 10:00:00,33.84,33.99,33.84,33.99,290654.0,29.4182,29.5486,29.4182,29.5486,290654.0
2015-06-26 10:30:00,33.99,34.02,33.94,33.96,270696.0,29.5486,29.5746,29.5051,29.5225,270696.0
2015-06-26 11:00:00,33.95,34.02,33.95,34.01,208088.0,29.5138,29.5746,29.5138,29.566,208088.0
2015-06-26 11:30:00,34.01,34.03,33.96,33.98,282150.0,29.566,29.5833,29.5225,29.5399,282150.0
2015-06-26 12:00:00,33.98,34.03,33.97,33.99,152306.0,29.5399,29.5833,29.5312,29.5486,152306.0
2015-06-26 12:30:00,33.99,34.02,33.97,33.98,244904.0,29.5486,29.5746,29.5312,29.5399,244904.0
2015-06-26 13:00:00,33.98,34.02,33.96,34.01,303776.0,29.5399,29.5746,29.5225,29.566,303776.0
2015-06-26 13:30:00,34.01,34.12,33.99,34.05,169766.0,29.566,29.6616,29.5486,29.6007,169766.0
2015-06-26 14:00:00,34.06,34.08,34.03,34.07,298242.0,29.6094,29.6268,29.5833,29.6181,298242.0
2015-06-26 14:30:00,34.06,34.08,34.02,34.02,207994.0,29.6094,29.6268,29.5746,29.5746,207994.0
2015-06-26 15:00:00,34.02,34.09,34.02,34.03,274122.0,29.5746,29.6355,29.5746,29.5833,274122.0
2015-06-26 15:30:00,34.04,34.05,33.92,34.01,901950.0,29.592,29.6007,29.4877,29.566,901950.0
2015-06-29 09:30:00,33.74,33.88,33.62,33.64,389022.0,29.3312,29.4529,29.2269,29.2443,389022.0
2015-06-29 10:00:00,33.63,33.71,33.58,33.58,271056.0,29.2356,29.3052,29.1921,29.1921,271056.0
2015-06-29 10:30:00,33.58,33.6,33.45,33.46,296532.0,29.1921,29.2095,29.0791,29.0878,296532.0
2015-06-29 11:00:00,33.46,33.47,33.38,33.42,294842.0,29.0878,29.0965,29.0183,29.053,294842.0
2015-06-29 11:30:00,33.43,33.47,33.38,33.47,222178.0,29.0617,29.0965,29.0183,29.0965,222178.0
2015-06-29 12:00:00,33.47,33.49,33.38,33.4,132206.0,29.0965,29.1139,29.0183,29.0357,132206.0
2015-06-29 12:30:00,33.4,33.41,33.29,33.3,139676.0,29.0357,29.0444,28.94,28.9487,139676.0
2015-06-29 13:00:00,33.3,33.33,33.24,33.28,172786.0,28.9487,28.9748,28.8966,28.9313,172786.0
2015-06-29 13:30:00,33.28,33.3,33.22,33.24,192718.0,28.9313,28.9487,28.8792,28.8966,192718.0
2015-06-29 14:00:00,33.25,33.25,33.1,33.1,236912.0,28.9053,28.9053,28.7749,28.7749,236912.0
2015-06-29 14:30:00,33.1,33.13,33.04,33.07,620620.0,28.7749,28.8009,28.7227,28.7488,620620.0
2015-06-29 15:00:00,33.07,33.13,33.05,33.05,622400.0,28.7488,28.8009,28.7314,28.7314,622400.0
2015-06-29 15:30:00,33.04,33.12,33.01,33.05,1977012.0,28.7227,28.7922,28.6966,28.7314,1977012.0
2015-06-30 09:30:00,33.37,33.4,33.17,33.17,284198.0,29.0096,29.0357,28.8357,28.8357,284198.0
2015-06-30 10:00:00,33.16,33.2,33.01,33.03,227964.0,28.827,28.8618,28.6966,28.714,227964.0
2015-06-30 10:30:00,33.04,33.15,32.95,33.12,357850.0,28.7227,28.8183,28.6445,28.7922,357850.0
2015-06-30 11:00:00,33.13,33.29,33.13,33.22,454620.0,28.8009,28.94,28.8009,28.8792,454620.0
2015-06-30 11:30:00,33.22,33.26,33.1,33.1,261024.0,28.8792,28.914,28.7749,28.7749,261024.0
2015-06-30 12:00:00,33.1,33.18,33.04,33.05,153340.0,28.7749,28.8444,28.7227,28.7314,153340.0
2015-06-30 12:30:00,33.05,33.12,33.02,33.1,222114.0,28.7314,28.7922,28.7053,28.7749,222114.0
2015-06-30 13:00:00,33.11,33.22,33.1,33.22,187048.0,28.7836,28.8792,28.7749,28.8792,187048.0
2015-06-30 13:30:00,33.22,33.31,33.21,33.26,216742.0,28.8792,28.9574,28.8705,28.914,216742.0
2015-06-30 14:00:00,33.26,33.35,33.24,33.27,407224.0,28.914,28.9922,28.8966,28.9226,407224.0
2015-06-30 14:30:00,33.27,33.27,33.1,33.1,434910.0,28.9226,28.9226,28.7749,28.7749,434910.0
2015-06-30 15:00:00,33.1,33.13,33.06,33.12,571272.0,28.7749,28.8009,28.7401,28.7922,571272.0
2015-06-30 15:30:00,33.12,33.16,33.07,33.08,1100270.0,28.7922,28.827,28.7488,28.7575,1100270.0
2015-07-01 09:30:00,33.25,33.38,33.11,33.37,311398.0,28.9053,29.0183,28.7836,29.0096,311398.0
2015-07-01 10:00:00,33.35,33.45,33.34,33.41,155952.0,28.9922,29.0791,28.9835,29.0444,155952.0
2015-07-01 10:30:00,33.39,33.42,33.3,33.41,226582.0,29.027,29.053,28.9487,29.0444,226582.0
2015-07-01 11:00:00,33.41,33.52,33.36,33.49,248960.0,29.0444,29.14,29.0009,29.1139,248960.0
2015-07-01 11:30:00,33.49,33.6,33.49,33.58,259694.0,29.1139,29.2095,29.1139,29.1921,259694.0
2015-07-01 12:00:00,33.58,33.62,33.55,33.6,263512.0,29.1921,29.2269,29.1661,29.2095,263512.0
2015-07-01 12:30:00,33.6,33.67,33.57,33.6,358498.0,29.2095,29.2704,29.1834,29.2095,358498.0
2015-07-01 13:00:00,33.6,33.71,33.59,33.66,270970.0,29.2095,29.3052,29.2008,29.2617,270970.0
2015-07-01 13:30:00,33.66,33.73,33.62,33.62,245254.0,29.2617,29.3225,29.2269,29.2269,245254.0
2015-07-01 14:00:00,33.62,33.63,33.55,33.6,538676.0,29.2269,29.2356,29.1661,29.2095,538676.0
2015-07-01 14:30:00,33.6,33.7,33.58,33.68,372850.0,29.2095,29.2965,29.1921,29.2791,372850.0
2015-07-01 15:00:00,33.68,33.74,33.66,33.72,404062.0,29.2791,29.3312,29.2617,29.3138,404062.0
2015-07-01 15:30:00,33.73,33.73,33.66,33.73,1191506.0,29.3225,29.3225,29.2617,29.3225,1191506.0
2015-07-02 09:30:00,33.66,33.88,33.6,33.6,525820.0,29.2617,29.4529,29.2095,29.2095,525820.0
2015-07-02 10:00:00,33.61,33.66,33.55,33.56,174116.0,29.2182,29.2617,29.1661,29.1748,174116.0
2015-07-02 10:30:00,33.56,33.63,33.52,33.59,296812.0,29.1748,29.2356,29.14,29.2008,296812.0
2015-07-02 11:00:00,33.59,33.59,33.5,33.51,189278.0,29.2008,29.2008,29.1226,29.1313,189278.0
2015-07-02 11:30:00,33.51,33.52,33.44,33.47,175942.0,29.1313,29.14,29.0704,29.0965,175942.0
2015-07-02 12:00:00,33.47,33.47,33.37,33.38,156288.0,29.0965,29.0965,29.0096,29.0183,156288.0
2015-07-02 12:30:00,33.39,33.45,33.39,33.43,104416.0,29.027,29.0791,29.027,29.0617,104416.0
2015-07-02 13:00:00,33.43,33.44,33.38,33.41,131790.0,29.0617,29.0704,29.0183,29.0444,131790.0
2015-07-02 13:30:00,33.41,33.45,33.36,33.37,138468.0,29.0444,29.0791,29.0009,29.0096,138468.0
2015-07-02 14:00:00,33.37,33.37,33.34,33.35,185244.0,29.0096,29.0096,28.9835,28.9922,185244.0
2015-07-02 14:30:00,33.35,33.37,33.32,33.37,286474.0,28.9922,29.0096,28.9661,29.0096,286474.0
2015-07-02 15:00:00,33.37,33.41,33.33,33.41,383314.0,29.0096,29.0444,28.9748,29.0444,383314.0
2015-07-02 15:30:00,33.41,33.43,33.37,33.39,761210.0,29.0444,29.0617,29.0096,29.027,761210.0
2015-07-06 09:30:00,33.09,33.32,33.01,33.27,939472.0,28.7662,28.9661,28.6966,28.9226,939472.0
2015-07-06 10:00:00,33.27,33.49,33.19,33.49,705376.0,28.9226,29.1139,28.8531,29.1139,705376.0
2015-07-06 10:30:00,33.48,33.69,33.48,33.59,458392.0,29.1052,29.2878,29.1052,29.2008,458392.0
2015-07-06 11:00:00,33.59,33.63,33.57,33.58,280506.0,29.2008,29.2356,29.1834,29.1921,280506.0
2015-07-06 11:30:00,33.58,33.58,33.54,33.58,277490.0,29.1921,29.1921,29.1574,29.1921,277490.0
2015-07-06 12:00:00,33.58,33.58,33.5,33.5,182894.0,29.1921,29.1921,29.1226,29.1226,182894.0
2015-07-06 12:30:00,33.5,33.54,33.37,33.53,542532.0,29.1226,29.1574,29.0096,29.1487,542532.0
2015-07-06 13:00:00,33.52,33.57,33.41,33.43,183678.0,29.14,29.1834,29.0444,29.0617,183678.0
2015-07-06 13:30:00,33.43,33.43,33.32,33.36,323292.0,29.0617,29.0617,28.9661,29.0009,323292.0
2015-07-06 14:00:00,33.35,33.4,33.31,33.35,263634.0,28.9922,29.0357,28.9574,28.9922,263634.0
2015-07-06 14:30:00,33.35,33.41,33.32,33.38,207406.0,28.9922,29.0444,28.9661,29.0183,207406.0
2015-07-06 15:00:00,33.38,33.42,33.35,33.41,396812.0,29.0183,29.053,28.9922,29.0444,396812.0
2015-07-06 15:30:00,33.42,33.49,33.39,33.47,984990.0,29.053,29.1139,29.027,29.0965,984990.0
2015-07-07 09:30:00,33.56,33.62,33.47,33.55,331498.0,29.1748,29.2269,29.0965,29.1661,331498.0
2015-07-07 10:00:00,33.55,33.64,33.49,33.62,357998.0,29.1661,29.2443,29.1139,29.2269,357998.0
2015-07-07 10:30:00,33.62,33.66,33.49,33.61,466842.0,29.2269,29.2617,29.1139,29.2182,466842.0
2015-07-07 11:00:00,33.63,33.7,33.56,33.59,414738.0,29.2356,29.2965,29.1748,29.2008,414738.0
2015-07-07 11:30:00,33.58,33.79,33.49,33.74,421668.0,29.1921,29.3747,29.1139,29.3312,421668.0
2015-07-07 12:00:00,33.74,33.77,33.69,33.72,211962.0,29.3312,29.3573,29.2878,29.3138,211962.0
2015-07-07 12:30:00,33.72,33.94,33.7,33.88,248408.0,29.3138,29.5051,29.2965,29.4529,248408.0
2015-07-07 13:00:00,33.9,33.99,33.82,33.92,235210.0,29.4703,29.5486,29.4008,29.4877,235210.0
2015-07-07 13:30:00,33.92,33.97,33.89,33.92,212820.0,29.4877,29.5312,29.4616,29.4877,212820.0
2015-07-07 14:00:00,33.93,33.94,33.82,33.85,324474.0,29.4964,29.5051,29.4008,29.4269,324474.0
2015-07-07 14:30:00,33.84,34.1,33.82,34.1,404220.0,29.4182,29.6442,29.4008,29.6442,404220.0
2015-07-07 15:00:00,34.1,34.15,34.04,34.13,567332.0,29.6442,29.6877,29.592,29.6703,567332.0
2015-07-07 15:30:00,34.12,34.15,34.04,34.13,997738.0,29.6616,29.6877,29.592,29.6703,997738.0
2015-07-08 09:30:00,33.88,34.06,33.85,34.01,265772.0,29.4529,29.6094,29.4269,29.566,265772.0
2015-07-08 10:00:00,34.0,34.0,33.85,33.91,260724.0,29.5573,29.5573,29.4269,29.479,260724.0
2015-07-08 10:30:00,33.91,34.07,33.84,34.04,258416.0,29.479,29.6181,29.4182,29.592,258416.0
2015-07-08 11:00:00,34.04,34.09,33.93,33.94,225486.0,29.592,29.6355,29.4964,29.5051,225486.0
2015-07-08 11:30:00,33.95,34.01,33.79,33.83,138486.0,29.5138,29.566,29.3747,29.4095,138486.0
2015-07-08 12:00:00,33.83,33.85,33.77,33.85,144086.0,29.4095,29.4269,29.3573,29.4269,144086.0
2015-07-08 12:30:00,33.85,33.85,33.79,33.85,269930.0,29.4269,29.4269,29.3747,29.4269,269930.0
2015-07-08 13:00:00,33.85,33.91,33.82,33.9,187214.0,29.4269,29.479,29.4008,29.4703,187214.0
2015-07-08 13:30:00,33.91,33.97,33.85,33.91,119006.0,29.479,29.5312,29.4269,29.479,119006.0
2015-07-08 14:00:00,33.89,33.94,33.79,33.82,207390.0,29.4616,29.5051,29.3747,29.4008,207390.0
2015-07-08 14:30:00,33.83,33.84,33.69,33.74,261382.0,29.4095,29.4182,29.2878,29.3312,261382.0
2015-07-08 15:00:00,33.74,33.84,33.74,33.74,369786.0,29.3312,29.4182,29.3312,29.3312,369786.0
2015-07-08 15:30:00,33.74,33.83,33.7,33.71,808670.0,29.3312,29.4095,29.2965,29.3052,808670.0
2015-07-09 09:30:00,34.09,34.13,33.91,33.93,312140.0,29.6355,29.6703,29.479,29.4964,312140.0
2015-07-09 10:00:00,33.93,33.99,33.9,33.9,316004.0,29.4964,29.5486,29.4703,29.4703,316004.0
2015-07-09 10:30:00,33.9,34.05,33.87,34.04,326044.0,29.4703,29.6007,29.4442,29.592,326044.0
2015-07-09 11:00:00,34.04,34.13,34.01,34.11,353298.0,29.592,29.6703,29.566,29.6529,353298.0
2015-07-09 11:30:00,34.11,34.12,33.98,33.99,219070.0,29.6529,29.6616,29.5399,29.5486,219070.0
2015-07-09 12:00:00,33.98,34.0,33.9,33.97,172428.0,29.5399,29.5573,29.4703,29.5312,172428.0
2015-07-09 12:30:00,33.97,34.01,33.93,33.98,137178.0,29.5312,29.566,29.4964,29.5399,137178.0
2015-07-09 13:00:00,33.97,33.99,33.9,33.98,257612.0,29.5312,29.5486,29.4703,29.5399,257612.0
2015-07-09 13:30:00,33.98,33.98,33.94,33.97,208074.0,29.5399,29.5399,29.5051,29.5312,208074.0
2015-07-09 14:00:00,33.97,33.98,33.88,33.89,294846.0,29.5312,29.5399,29.4529,29.4616,294846.0
2015-07-09 14:30:00,33.9,33.98,33.85,33.95,411654.0,29.4703,29.5399,29.4269,29.5138,411654.0
2015-07-09 15:00:00,33.96,33.98,33.91,33.93,443832.0,29.5225,29.5399,29.479,29.4964,443832.0
2015-07-09 15:30:00,33.93,33.94,33.84,33.84,811162.0,29.4964,29.5051,29.4182,29.4182,811162.0
2015-07-10 09:30:00,34.24,34.24,34.04,34.1,385006.0,29.7659,29.7659,29.592,29.6442,385006.0
2015-07-10 10:00:00,34.09,34.09,33.9,33.96,270520.0,29.6355,29.6355,29.4703,29.5225,270520.0
2015-07-10 10:30:00,33.96,33.97,33.85,33.93,392864.0,29.5225,29.5312,29.4269,29.4964,392864.0
2015-07-10 11:00:00,33.93,33.99,33.92,33.99,252952.0,29.4964,29.5486,29.4877,29.5486,252952.0
2015-07-10 11:30:00,33.99,34.14,33.94,34.13,298670.0,29.5486,29.679,29.5051,29.6703,298670.0
2015-07-10 12:00:00,34.13,34.15,34.09,34.1,225104.0,29.6703,29.6877,29.6355,29.6442,225104.0
2015-07-10 12:30:00,34.1,34.1,34.04,34.06,214034.0,29.6442,29.6442,29.592,29.6094,214034.0
2015-07-10 13:00:00,34.06,34.08,33.96,33.99,239100.0,29.6094,29.6268,29.5225,29.5486,239100.0
2015-07-10 13:30:00,33.99,34.01,33.96,33.99,149740.0,29.5486,29.566,29.5225,29.5486,149740.0
2015-07-10 14:00:00,33.99,34.07,33.98,34.05,223018.0,29.5486,29.6181,29.5399,29.6007,223018.0
2015-07-10 14:30:00,34.06,34.08,34.02,34.06,242188.0,29.6094,29.6268,29.5746,29.6094,242188.0
2015-07-10 15:00:00,34.06,34.09,34.05,34.06,355692.0,29.6094,29.6355,29.6007,29.6094,355692.0
2015-07-10 15:30:00,34.06,34.1,34.03,34.06,672370.0,29.6094,29.6442,29.5833,29.6094,672370.0
2015-07-13 09:30:00,34.35,34.39,34.18,34.3,464788.0,29.8615,29.8963,29.7137,29.8181,464788.0
2015-07-13 10:00:00,34.31,34.35,34.28,34.32,348754.0,29.8268,29.8615,29.8007,29.8354,348754.0
2015-07-13 10:30:00,34.32,34.38,34.31,34.37,249706.0,29.8354,29.8876,29.8268,29.8789,249706.0
2015-07-13 11:00:00,34.37,34.45,34.37,34.38,217802.0,29.8789,29.9485,29.8789,29.8876,217802.0
2015-07-13 11:30:00,34.38,34.44,34.38,34.44,348496.0,29.8876,29.9398,29.8876,29.9398,348496.0
2015-07-13 12:00:00,34.44,34.44,34.37,34.4,203596.0,29.9398,29.9398,29.8789,29.905,203596.0
2015-07-13 12:30:00,34.4,34.41,34.33,34.37,162852.0,29.905,29.9137,29.8441,29.8789,162852.0
2015-07-13 13:00:00,34.37,34.4,34.35,34.37,302260.0,29.8789,29.905,29.8615,29.8789,302260.0
2015-07-13 13:30:00,34.38,34.38,34.33,34.35,126834.0,29.8876,29.8876,29.8441,29.8615,126834.0
2015-07-13 14:00:00,34.35,34.43,34.35,34.42,214786.0,29.8615,29.9311,29.8615,29.9224,214786.0
2015-07-13 14:30:00,34.42,34.5,34.4,34.49,442996.0,29.9224,29.9919,29.905,29.9832,442996.0
2015-07-13 15:00:00,34.49,34.57,34.48,34.57,359008.0,29.9832,30.0528,29.9745,30.0528,359008.0
2015-07-13 15:30:00,34.57,34.6,34.54,34.58,550202.0,30.0528,30.0789,30.0267,30.0615,550202.0
2015-07-14 09:30:00,34.58,34.65,34.5,34.62,460872.0,30.0615,30.1223,29.9919,30.0962,460872.0
2015-07-14 10:00:00,34.61,34.61,34.36,34.36,250184.0,30.0876,30.0876,29.8702,29.8702,250184.0
2015-07-14 10:30:00,34.36,34.4,34.3,34.39,347040.0,29.8702,29.905,29.8181,29.8963,347040.0
2015-07-14 11:00:00,34.39,34.49,34.39,34.47,188956.0,29.8963,29.9832,29.8963,29.9658,188956.0
2015-07-14 11:30:00,34.47,34.57,34.46,34.57,225312.0,29.9658,30.0528,29.9572,30.0528,225312.0
2015-07-14 12:00:00,34.57,34.59,34.55,34.57,109464.0,30.0528,30.0702,30.0354,30.0528,109464.0
2015-07-14 12:30:00,34.57,34.58,34.48,34.49,147472.0,30.0528,30.0615,29.9745,29.9832,147472.0
2015-07-14 13:00:00,34.49,34.51,34.45,34.46,120302.0,29.9832,30.0006,29.9485,29.9572,120302.0
2015-07-14 13:30:00,34.46,34.48,34.44,34.46,124374.0,29.9572,29.9745,29.9398,29.9572,124374.0
2015-07-14 14:00:00,34.46,34.57,34.45,34.56,217762.0,29.9572,30.0528,29.9485,30.0441,217762.0
2015-07-14 14:30:00,34.57,34.6,34.52,34.55,167240.0,30.0528,30.0789,30.0093,30.0354,167240.0
2015-07-14 15:00:00,34.55,34.6,34.55,34.58,332400.0,30.0354,30.0789,30.0354,30.0615,332400.0
2015-07-14 15:30:00,34.58,34.59,34.55,34.56,639584.0,30.0615,30.0702,30.0354,30.0441,639584.0
2015-07-15 09:30:00,34.55,34.56,34.3,34.35,408622.0,30.0354,30.0441,29.8181,29.8615,408622.0
2015-07-15 10:00:00,34.35,34.41,34.31,34.35,203398.0,29.8615,29.9137,29.8268,29.8615,203398.0
2015-07-15 10:30:00,34.35,34.39,34.3,34.35,295482.0,29.8615,29.8963,29.8181,29.8615,295482.0
2015-07-15 11:00:00,34.35,34.52,34.35,34.51,395004.0,29.8615,30.0093,29.8615,30.0006,395004.0
2015-07-15 11:30:00,34.52,34.53,34.45,34.46,339072.0,30.0093,30.018,29.9485,29.9572,339072.0
2015-07-15 12:00:00,34.46,34.48,34.4,34.45,208082.0,29.9572,29.9745,29.905,29.9485,208082.0
2015-07-15 12:30:00,34.45,34.52,34.44,34.52,170496.0,29.9485,30.0093,29.9398,30.0093,170496.0
2015-07-15 13:00:00,34.51,34.54,34.48,34.53,189058.0,30.0006,30.0267,29.9745,30.018,189058.0
2015-07-15 13:30:00,34.52,34.52,34.48,34.49,194380.0,30.0093,30.0093,29.9745,29.9832,194380.0
2015-07-15 14:00:00,34.49,34.51,34.46,34.46,226614.0,29.9832,30.0006,29.9572,29.9572,226614.0
2015-07-15 14:30:00,34.46,34.48,34.35,34.4,251996.0,29.9572,29.9745,29.8615,29.905,251996.0
2015-07-15 15:00:00,34.41,34.43,34.37,34.42,310688.0,29.9137,29.9311,29.8789,29.9224,310688.0
2015-07-15 15:30:00,34.42,34.44,34.34,34.36,766426.0,29.9224,29.9398,29.8528,29.8702,766426.0
2015-07-16 09:30:00,34.5,34.56,34.31,34.55,369160.0,29.9919,30.0441,29.8268,30.0354,369160.0
2015-07-16 10:00:00,34.54,34.55,34.41,34.46,244124.0,30.0267,30.0354,29.9137,29.9572,244124.0
2015-07-16 10:30:00,34.45,34.56,34.45,34.55,284544.0,29.9485,30.0441,29.9485,30.0354,284544.0
2015-07-16 11:00:00,34.56,34.63,34.55,34.58,384214.0,30.0441,30.1049,30.0354,30.0615,384214.0
2015-07-16 11:30:00,34.58,34.6,34.56,34.6,205150.0,30.0615,30.0789,30.0441,30.0789,205150.0
2015-07-16 12:00:00,34.6,34.61,34.59,34.6,264132.0,30.0789,30.0876,30.0702,30.0789,264132.0
2015-07-16 12:30:00,34.6,34.67,34.6,34.67,205758.0,30.0789,30.1397,30.0789,30.1397,205758.0
2015-07-16 13:00:00,34.68,34.71,34.66,34.68,120756.0,30.1484,30.1745,30.131,30.1484,120756.0
2015-07-16 13:30:00,34.68,34.68,34.6,34.6,142330.0,30.1484,30.1484,30.0789,30.0789,142330.0
2015-07-16 14:00:00,34.6,34.69,34.6,34.67,210870.0,30.0789,30.1571,30.0789,30.1397,210870.0
2015-07-16 14:30:00,34.67,34.74,34.67,34.72,253254.0,30.1397,30.2006,30.1397,30.1832,253254.0
2015-07-16 15:00:00,34.72,34.79,34.71,34.73,439860.0,30.1832,30.244,30.1745,30.1919,439860.0
2015-07-16 15:30:00,34.72,34.75,34.67,34.7,504306.0,30.1832,30.2093,30.1397,30.1658,504306.0
2015-07-17 09:30:00,34.63,34.65,34.45,34.49,682940.0,30.1049,30.1223,29.9485,29.9832,682940.0
2015-07-17 10:00:00,34.49,34.49,34.43,34.45,344770.0,29.9832,29.9832,29.9311,29.9485,344770.0
2015-07-17 10:30:00,34.46,34.49,34.42,34.44,165584.0,29.9572,29.9832,29.9224,29.9398,165584.0
2015-07-17 11:00:00,34.44,34.46,34.37,34.43,235878.0,29.9398,29.9572,29.8789,29.9311,235878.0
2015-07-17 11:30:00,34.43,34.49,34.43,34.44,210934.0,29.9311,29.9832,29.9311,29.9398,210934.0
2015-07-17 12:00:00,34.44,34.45,34.37,34.4,108618.0,29.9398,29.9485,29.8789,29.905,108618.0
2015-07-17 12:30:00,34.4,34.44,34.38,34.43,88460.0,29.905,29.9398,29.8876,29.9311,88460.0
2015-07-17 13:00:00,34.43,34.44,34.38,34.38,101800.0,29.9311,29.9398,29.8876,29.8876,101800.0
2015-07-17 13:30:00,34.38,34.38,34.35,34.37,113950.0,29.8876,29.8876,29.8615,29.8789,113950.0
2015-07-17 14:00:00,34.36,34.38,34.35,34.38,154928.0,29.8702,29.8876,29.8615,29.8876,154928.0
2015-07-17 14:30:00,34.37,34.37,34.31,34.34,177946.0,29.8789,29.8789,29.8268,29.8528,177946.0
2015-07-17 15:00:00,34.34,34.35,34.31,34.35,333684.0,29.8528,29.8615,29.8268,29.8615,333684.0
2015-07-17 15:30:00,34.35,34.41,34.33,34.38,582334.0,29.8615,29.9137,29.8441,29.8876,582334.0
2015-07-20 09:30:00,34.48,34.6,34.35,34.5,267616.0,29.9745,30.0789,29.8615,29.9919,267616.0
2015-07-20 10:00:00,34.51,34.61,34.49,34.59,158522.0,30.0006,30.0876,29.9832,30.0702,158522.0
2015-07-20 10:30:00,34.59,34.6,34.54,34.57,120628.0,30.0702,30.0789,30.0267,30.0528,120628.0
2015-07-20 11:00:00,34.57,34.6,34.55,34.56,120904.0,30.0528,30.0789,30.0354,30.0441,120904.0
2015-07-20 11:30:00,34.56,34.59,34.48,34.49,152898.0,30.0441,30.0702,29.9745,29.9832,152898.0
2015-07-20 12:00:00,34.48,34.51,34.47,34.49,146336.0,29.9745,30.0006,29.9658,29.9832,146336.0
2015-07-20 12:30:00,34.49,34.57,34.49,34.52,111598.0,29.9832,30.0528,29.9832,30.0093,111598.0
2015-07-20 13:00:00,34.52,34.58,34.51,34.58,161334.0,30.0093,30.0615,30.0006,30.0615,161334.0
2015-07-20 13:30:00,34.58,34.58,34.47,34.49,169774.0,30.0615,30.0615,29.9658,29.9832,169774.0
2015-07-20 14:00:00,34.49,34.52,34.48,34.52,245084.0,29.9832,30.0093,29.9745,30.0093,245084.0
2015-07-20 14:30:00,34.52,34.58,34.51,34.58,181894.0,30.0093,30.0615,30.0006,30.0615,181894.0
2015-07-20 15:00:00,34.58,34.61,34.57,34.57,237180.0,30.0615,30.0876,30.0528,30.0528,237180.0
2015-07-20 15:30:00,34.58,34.58,34.51,34.55,588062.0,30.0615,30.0615,30.0006,30.0354,588062.0
2015-07-21 09:30:00,34.46,34.62,34.45,34.5,289918.0,29.9572,30.0962,29.9485,29.9919,289918.0
2015-07-21 10:00:00,34.49,34.5,34.38,34.38,204684.0,29.9832,29.9919,29.8876,29.8876,204684.0
2015-07-21 10:30:00,34.38,34.47,34.38,34.42,163926.0,29.8876,29.9658,29.8876,29.9224,163926.0
2015-07-21 11:00:00,34.42,34.44,34.34,34.36,194286.0,29.9224,29.9398,29.8528,29.8702,194286.0
2015-07-21 11:30:00,34.35,34.35,34.31,34.34,116724.0,29.8615,29.8615,29.8268,29.8528,116724.0
2015-07-21 12:00:00,34.34,34.34,34.29,34.31,135798.0,29.8528,29.8528,29.8094,29.8268,135798.0
2015-07-21 12:30:00,34.31,34.31,34.22,34.24,128068.0,29.8268,29.8268,29.7485,29.7659,128068.0
2015-07-21 13:00:00,34.25,34.29,34.22,34.27,103498.0,29.7746,29.8094,29.7485,29.792,103498.0
2015-07-21 13:30:00,34.27,34.28,34.24,34.26,150356.0,29.792,29.8007,29.7659,29.7833,150356.0
2015-07-21 14:00:00,34.26,34.31,34.23,34.3,148488.0,29.7833,29.8268,29.7572,29.8181,148488.0
2015-07-21 14:30:00,34.3,34.3,34.26,34.29,205324.0,29.8181,29.8181,29.7833,29.8094,205324.0
2015-07-21 15:00:00,34.29,34.31,34.27,34.29,303870.0,29.8094,29.8268,29.792,29.8094,303870.0
2015-07-21 15:30:00,34.29,34.32,34.24,34.26,1057030.0,29.8094,29.8354,29.7659,29.7833,1057030.0
2015-07-22 09:30:00,34.29,34.58,34.27,34.54,272558.0,29.8094,30.0615,29.792,30.0267,272558.0
2015-07-22 10:00:00,34.55,34.57,34.47,34.47,279212.0,30.0354,30.0528,29.9658,29.9658,279212.0
2015-07-22 10:30:00,34.47,34.49,34.43,34.46,309232.0,29.9658,29.9832,29.9311,29.9572,309232.0
2015-07-22 11:00:00,34.46,34.46,34.33,34.34,318872.0,29.9572,29.9572,29.8441,29.8528,318872.0
2015-07-22 11:30:00,34.34,34.38,34.34,34.37,189170.0,29.8528,29.8876,29.8528,29.8789,189170.0
2015-07-22 12:00:00,34.37,34.4,34.29,34.29,189616.0,29.8789,29.905,29.8094,29.8094,189616.0
2015-07-22 12:30:00,34.28,34.32,34.27,34.28,209800.0,29.8007,29.8354,29.792,29.8007,209800.0
2015-07-22 13:00:00,34.28,34.31,34.2,34.28,237316.0,29.8007,29.8268,29.7311,29.8007,237316.0
2015-07-22 13:30:00,34.29,34.33,34.24,34.26,203926.0,29.8094,29.8441,29.7659,29.7833,203926.0
2015-07-22 14:00:00,34.27,34.29,34.24,34.27,134560.0,29.792,29.8094,29.7659,29.792,134560.0
2015-07-22 14:30:00,34.27,34.3,34.24,34.26,188722.0,29.792,29.8181,29.7659,29.7833,188722.0
2015-07-22 15:00:00,34.26,34.3,34.24,34.27,345892.0,29.7833,29.8181,29.7659,29.792,345892.0
2015-07-22 15:30:00,34.27,34.33,34.22,34.31,665412.0,29.792,29.8441,29.7485,29.8268,665412.0
2015-07-23 09:30:00,34.41,34.43,34.2,34.22,238896.0,29.9137,29.9311,29.7311,29.7485,238896.0
2015-07-23 10:00:00,34.22,34.28,34.19,34.26,127124.0,29.7485,29.8007,29.7224,29.7833,127124.0
2015-07-23 10:30:00,34.27,34.37,34.26,34.32,148596.0,29.792,29.8789,29.7833,29.8354,148596.0
2015-07-23 11:00:00,34.32,34.35,34.25,34.26,104334.0,29.8354,29.8615,29.7746,29.7833,104334.0
2015-07-23 11:30:00,34.26,34.29,34.23,34.25,100940.0,29.7833,29.8094,29.7572,29.7746,100940.0
2015-07-23 12:00:00,34.24,34.25,34.16,34.21,174964.0,29.7659,29.7746,29.6964,29.7398,174964.0
2015-07-23 12:30:00,34.2,34.25,34.19,34.24,151622.0,29.7311,29.7746,29.7224,29.7659,151622.0
2015-07-23 13:00:00,34.24,34.29,34.23,34.27,111060.0,29.7659,29.8094,29.7572,29.792,111060.0
2015-07-23 13:30:00,34.27,34.32,34.24,34.27,119510.0,29.792,29.8354,29.7659,29.792,119510.0
2015-07-23 14:00:00,34.27,34.28,34.17,34.18,137014.0,29.792,29.8007,29.705,29.7137,137014.0
2015-07-23 14:30:00,34.18,34.21,34.16,34.18,223966.0,29.7137,29.7398,29.6964,29.7137,223966.0
2015-07-23 15:00:00,34.18,34.18,34.11,34.13,257420.0,29.7137,29.7137,29.6529,29.6703,257420.0
2015-07-23 15:30:00,34.13,34.18,34.09,34.13,482774.0,29.6703,29.7137,29.6355,29.6703,482774.0
2015-07-24 09:30:00,34.2,34.21,33.99,34.1,510324.0,29.7311,29.7398,29.5486,29.6442,510324.0
2015-07-24 10:00:00,34.1,34.1,33.97,33.99,221672.0,29.6442,29.6442,29.5312,29.5486,221672.0
2015-07-24 10:30:00,33.99,34.0,33.94,33.98,151250.0,29.5486,29.5573,29.5051,29.5399,151250.0
2015-07-24 11:00:00,33.98,34.02,33.96,34.02,154656.0,29.5399,29.5746,29.5225,29.5746,154656.0
2015-07-24 11:30:00,34.02,34.04,33.93,33.95,166924.0,29.5746,29.592,29.4964,29.5138,166924.0
2015-07-24 12:00:00,33.95,33.99,33.93,33.95,118858.0,29.5138,29.5486,29.4964,29.5138,118858.0
2015-07-24 12:30:00,33.95,33.96,33.92,33.92,121132.0,29.5138,29.5225,29.4877,29.4877,121132.0
2015-07-24 13:00:00,33.92,33.96,33.91,33.95,156160.0,29.4877,29.5225,29.479,29.5138,156160.0
2015-07-24 13:30:00,33.95,33.95,33.88,33.88,156334.0,29.5138,29.5138,29.4529,29.4529,156334.0
2015-07-24 14:00:00,33.88,33.88,33.71,33.75,233668.0,29.4529,29.4529,29.3052,29.3399,233668.0
2015-07-24 14:30:00,33.75,33.81,33.71,33.74,279200.0,29.3399,29.3921,29.3052,29.3312,279200.0
2015-07-24 15:00:00,33.74,33.78,33.7,33.7,409278.0,29.3312,29.366,29.2965,29.2965,409278.0
2015-07-24 15:30:00,33.7,33.77,33.68,33.74,684946.0,29.2965,29.3573,29.2791,29.3312,684946.0
2015-07-27 09:30:00,33.7,33.74,33.52,33.69,285910.0,29.2965,29.3312,29.14,29.2878,285910.0
2015-07-27 10:00:00,33.69,33.74,33.62,33.74,206784.0,29.2878,29.3312,29.2269,29.3312,206784.0
2015-07-27 10:30:00,33.73,33.82,33.73,33.73,216750.0,29.3225,29.4008,29.3225,29.3225,216750.0
2015-07-27 11:00:00,33.73,33.82,33.67,33.68,166382.0,29.3225,29.4008,29.2704,29.2791,166382.0
2015-07-27 11:30:00,33.67,33.74,33.64,33.71,232786.0,29.2704,29.3312,29.2443,29.3052,232786.0
2015-07-27 12:00:00,33.71,33.72,33.67,33.71,89388.0,29.3052,29.3138,29.2704,29.3052,89388.0
2015-07-27 12:30:00,33.71,33.74,33.65,33.65,138678.0,29.3052,29.3312,29.253,29.253,138678.0
2015-07-27 13:00:00,33.66,33.7,33.6,33.63,158168.0,29.2617,29.2965,29.2095,29.2356,158168.0
2015-07-27 13:30:00,33.63,33.69,33.62,33.68,147326.0,29.2356,29.2878,29.2269,29.2791,147326.0
2015-07-27 14:00:00,33.67,33.77,33.66,33.75,143714.0,29.2704,29.3573,29.2617,29.3399,143714.0
2015-07-27 14:30:00,33.74,33.74,33.68,33.7,206878.0,29.3312,29.3312,29.2791,29.2965,206878.0
2015-07-27 15:00:00,33.7,33.7,33.63,33.65,239822.0,29.2965,29.2965,29.2356,29.253,239822.0
2015-07-27 15:30:00,33.64,33.69,33.62,33.68,640390.0,29.2443,29.2878,29.2269,29.2791,640390.0
2015-07-28 09:30:00,33.82,33.88,33.6,33.69,172822.0,29.4008,29.4529,29.2095,29.2878,172822.0
2015-07-28 10:00:00,33.7,33.71,33.52,33.54,157544.0,29.2965,29.3052,29.14,29.1574,157544.0
2015-07-28 10:30:00,33.54,33.65,33.52,33.63,153698.0,29.1574,29.253,29.14,29.2356,153698.0
2015-07-28 11:00:00,33.63,33.71,33.6,33.67,188188.0,29.2356,29.3052,29.2095,29.2704,188188.0
2015-07-28 11:30:00,33.67,33.77,33.67,33.76,128192.0,29.2704,29.3573,29.2704,29.3486,128192.0
2015-07-28 12:00:00,33.76,33.9,33.76,33.88,200510.0,29.3486,29.4703,29.3486,29.4529,200510.0
2015-07-28 12:30:00,33.89,33.95,33.85,33.93,215590.0,29.4616,29.5138,29.4269,29.4964,215590.0
2015-07-28 13:00:00,33.93,33.99,33.91,33.96,148332.0,29.4964,29.5486,29.479,29.5225,148332.0
2015-07-28 13:30:00,33.96,33.96,33.91,33.94,107264.0,29.5225,29.5225,29.479,29.5051,107264.0
2015-07-28 14:00:00,33.94,33.96,33.92,33.94,126480.0,29.5051,29.5225,29.4877,29.5051,126480.0
2015-07-28 14:30:00,33.94,33.95,33.88,33.94,173574.0,29.5051,29.5138,29.4529,29.5051,173574.0
2015-07-28 15:00:00,33.94,33.94,33.84,33.84,213400.0,29.5051,29.5051,29.4182,29.4182,213400.0
2015-07-28 15:30:00,33.84,33.94,33.84,33.93,573838.0,29.4182,29.5051,29.4182,29.4964,573838.0
2015-07-29 09:30:00,34.01,34.3,33.94,34.2,429410.0,29.566,29.8181,29.5051,29.7311,429410.0
2015-07-29 10:00:00,34.2,34.26,34.12,34.2,188122.0,29.7311,29.7833,29.6616,29.7311,188122.0
2015-07-29 10:30:00,34.21,34.35,34.17,34.31,308190.0,29.7398,29.8615,29.705,29.8268,308190.0
2015-07-29 11:00:00,34.31,34.34,34.24,34.24,332056.0,29.8268,29.8528,29.7659,29.7659,332056.0
2015-07-29 11:30:00,34.24,34.35,34.24,34.31,246430.0,29.7659,29.8615,29.7659,29.8268,246430.0
2015-07-29 12:00:00,34.31,34.35,34.29,34.35,204776.0,29.8268,29.8615,29.8094,29.8615,204776.0
2015-07-29 12:30:00,34.35,34.37,34.31,34.35,146382.0,29.8615,29.8789,29.8268,29.8615,146382.0
2015-07-29 13:00:00,34.35,34.35,34.29,34.35,184198.0,29.8615,29.8615,29.8094,29.8615,184198.0
2015-07-29 13:30:00,34.35,34.43,34.32,34.43,308190.0,29.8615,29.9311,29.8354,29.9311,308190.0
2015-07-29 14:00:00,34.42,34.55,34.35,34.53,1561260.0,29.9224,30.0354,29.8615,30.018,1561260.0
2015-07-29 14:30:00,34.53,34.63,34.5,34.59,363722.0,30.018,30.1049,29.9919,30.0702,363722.0
2015-07-29 15:00:00,34.59,34.75,34.58,34.73,779198.0,30.0702,30.2093,30.0615,30.1919,779198.0
2015-07-29 15:30:00,34.72,34.77,34.7,34.74,1704392.0,30.1832,30.2266,30.1658,30.2006,1704392.0
2015-07-30 09:30:00,34.68,34.74,34.45,34.56,353668.0,30.1484,30.2006,29.9485,30.0441,353668.0
2015-07-30 10:00:00,34.56,34.61,34.45,34.52,433506.0,30.0441,30.0876,29.9485,30.0093,433506.0
2015-07-30 10:30:00,34.51,34.59,34.48,34.55,343654.0,30.0006,30.0702,29.9745,30.0354,343654.0
2015-07-30 11:00:00,34.55,34.63,34.52,34.58,283486.0,30.0354,30.1049,30.0093,30.0615,283486.0
2015-07-30 11:30:00,34.58,34.69,34.58,34.63,199530.0,30.0615,30.1571,30.0615,30.1049,199530.0
2015-07-30 12:00:00,34.64,34.72,34.62,34.7,259696.0,30.1136,30.1832,30.0962,30.1658,259696.0
2015-07-30 12:30:00,34.69,34.72,34.63,34.71,258622.0,30.1571,30.1832,30.1049,30.1745,258622.0
2015-07-30 13:00:00,34.71,34.74,34.69,34.73,178876.0,30.1745,30.2006,30.1571,30.1919,178876.0
2015-07-30 13:30:00,34.73,34.77,34.7,34.73,227866.0,30.1919,30.2266,30.1658,30.1919,227866.0
2015-07-30 14:00:00,34.73,34.79,34.72,34.78,274764.0,30.1919,30.244,30.1832,30.2353,274764.0
2015-07-30 14:30:00,34.78,34.82,34.74,34.79,333744.0,30.2353,30.2701,30.2006,30.244,333744.0
2015-07-30 15:00:00,34.78,34.84,34.77,34.83,373556.0,30.2353,30.2875,30.2266,30.2788,373556.0
2015-07-30 15:30:00,34.83,34.84,34.8,34.81,1306710.0,30.2788,30.2875,30.2527,30.2614,1306710.0
2015-07-31 09:30:00,34.92,34.95,34.76,34.85,566982.0,30.357,30.3831,30.218,30.2962,566982.0
2015-07-31 10:00:00,34.85,34.95,34.83,34.93,405876.0,30.2962,30.3831,30.2788,30.3657,405876.0
2015-07-31 10:30:00,34.94,34.97,34.9,34.9,210994.0,30.3744,30.4005,30.3397,30.3397,210994.0
2015-07-31 11:00:00,34.9,34.94,34.88,34.94,176392.0,30.3397,30.3744,30.3223,30.3744,176392.0
2015-07-31 11:30:00,34.94,34.98,34.9,34.98,144078.0,30.3744,30.4092,30.3397,30.4092,144078.0
2015-07-31 12:00:00,34.98,34.99,34.96,34.98,116230.0,30.4092,30.4179,30.3918,30.4092,116230.0
2015-07-31 12:30:00,34.98,34.99,34.95,34.97,176912.0,30.4092,30.4179,30.3831,30.4005,176912.0
2015-07-31 13:00:00,34.97,34.99,34.92,34.93,164526.0,30.4005,30.4179,30.357,30.3657,164526.0
2015-07-31 13:30:00,34.93,34.96,34.93,34.95,184370.0,30.3657,30.3918,30.3657,30.3831,184370.0
2015-07-31 14:00:00,34.95,34.98,34.91,34.95,218316.0,30.3831,30.4092,30.3484,30.3831,218316.0
2015-07-31 14:30:00,34.95,34.96,34.9,34.93,209142.0,30.3831,30.3918,30.3397,30.3657,209142.0
2015-07-31 15:00:00,34.93,34.96,34.87,34.87,585606.0,30.3657,30.3918,30.3136,30.3136,585606.0
2015-07-31 15:30:00,34.87,34.93,34.86,34.92,1025286.0,30.3136,30.3657,30.3049,30.357,1025286.0
2015-08-03 09:30:00,35.0,35.14,34.93,34.98,568370.0,30.4266,30.5483,30.3657,30.4092,568370.0
2015-08-03 10:00:00,34.98,34.98,34.77,34.83,395374.0,30.4092,30.4092,30.2266,30.2788,395374.0
2015-08-03 10:30:00,34.83,34.83,34.74,34.76,294468.0,30.2788,30.2788,30.2006,30.218,294468.0
2015-08-03 11:00:00,34.76,34.91,34.74,34.89,311470.0,30.218,30.3484,30.2006,30.331,311470.0
2015-08-03 11:30:00,34.89,34.94,34.85,34.85,209098.0,30.331,30.3744,30.2962,30.2962,209098.0
2015-08-03 12:00:00,34.87,34.88,34.79,34.8,173150.0,30.3136,30.3223,30.244,30.2527,173150.0
2015-08-03 12:30:00,34.8,34.81,34.62,34.62,325070.0,30.2527,30.2614,30.0962,30.0962,325070.0
2015-08-03 13:00:00,34.62,34.63,34.56,34.62,148516.0,30.0962,30.1049,30.0441,30.0962,148516.0
2015-08-03 13:30:00,34.62,34.71,34.6,34.67,136342.0,30.0962,30.1745,30.0789,30.1397,136342.0
2015-08-03 14:00:00,34.67,34.67,34.51,34.52,210000.0,30.1397,30.1397,30.0006,30.0093,210000.0
2015-08-03 14:30:00,34.53,34.6,34.52,34.57,358674.0,30.018,30.0789,30.0093,30.0528,358674.0
2015-08-03 15:00:00,34.57,34.6,34.55,34.57,285474.0,30.0528,30.0789,30.0354,30.0528,285474.0
2015-08-03 15:30:00,34.57,34.68,34.57,34.68,1060004.0,30.0528,30.1484,30.0528,30.1484,1060004.0
2015-08-04 09:30:00,34.66,34.83,34.65,34.71,515486.0,30.131,30.2788,30.1223,30.1745,515486.0
2015-08-04 10:00:00,34.71,34.88,34.66,34.87,181144.0,30.1745,30.3223,30.131,30.3136,181144.0
2015-08-04 10:30:00,34.87,34.92,34.72,34.74,158310.0,30.3136,30.357,30.1832,30.2006,158310.0
2015-08-04 11:00:00,34.74,34.85,34.73,34.81,250090.0,30.2006,30.2962,30.1919,30.2614,250090.0
2015-08-04 11:30:00,34.81,34.85,34.8,34.81,158486.0,30.2614,30.2962,30.2527,30.2614,158486.0
2015-08-04 12:00:00,34.81,34.87,34.81,34.83,105214.0,30.2614,30.3136,30.2614,30.2788,105214.0
2015-08-04 12:30:00,34.82,34.85,34.73,34.74,95574.0,30.2701,30.2962,30.1919,30.2006,95574.0
2015-08-04 13:00:00,34.74,34.79,34.71,34.78,100362.0,30.2006,30.244,30.1745,30.2353,100362.0
2015-08-04 13:30:00,34.79,34.82,34.71,34.71,111734.0,30.244,30.2701,30.1745,30.1745,111734.0
2015-08-04 14:00:00,34.71,34.72,34.62,34.69,232314.0,30.1745,30.1832,30.0962,30.1571,232314.0
2015-08-04 14:30:00,34.69,34.77,34.69,34.77,146674.0,30.1571,30.2266,30.1571,30.2266,146674.0
2015-08-04 15:00:00,34.77,34.8,34.73,34.77,205002.0,30.2266,30.2527,30.1919,30.2266,205002.0
2015-08-04 15:30:00,34.77,34.81,34.76,34.79,440134.0,30.2266,30.2614,30.218,30.244,440134.0
2015-08-05 09:30:00,34.97,35.17,34.95,35.03,180580.0,30.4005,30.5744,30.3831,30.4527,180580.0
2015-08-05 10:00:00,35.05,35.08,35.0,35.07,181976.0,30.4701,30.4961,30.4266,30.4874,181976.0
2015-08-05 10:30:00,35.07,35.1,35.03,35.1,118868.0,30.4874,30.5135,30.4527,30.5135,118868.0
2015-08-05 11:00:00,35.1,35.23,35.1,35.23,202774.0,30.5135,30.6265,30.5135,30.6265,202774.0
2015-08-05 11:30:00,35.23,35.3,35.17,35.17,196780.0,30.6265,30.6874,30.5744,30.5744,196780.0
2015-08-05 12:00:00,35.17,35.19,35.02,35.06,99578.0,30.5744,30.5918,30.444,30.4788,99578.0
2015-08-05 12:30:00,35.05,35.08,34.98,35.07,83590.0,30.4701,30.4961,30.4092,30.4874,83590.0
2015-08-05 13:00:00,35.07,35.07,34.96,35.01,69556.0,30.4874,30.4874,30.3918,30.4353,69556.0
2015-08-05 13:30:00,35.01,35.02,34.97,35.01,91870.0,30.4353,30.444,30.4005,30.4353,91870.0
2015-08-05 14:00:00,35.02,35.06,34.99,35.05,93094.0,30.444,30.4788,30.4179,30.4701,93094.0
2015-08-05 14:30:00,35.06,35.1,35.04,35.06,111788.0,30.4788,30.5135,30.4614,30.4788,111788.0
2015-08-05 15:00:00,35.06,35.13,35.05,35.07,136206.0,30.4788,30.5396,30.4701,30.4874,136206.0
2015-08-05 15:30:00,35.07,35.11,35.06,35.09,425854.0,30.4874,30.5222,30.4788,30.5048,425854.0
2015-08-06 09:30:00,35.04,35.19,34.81,34.85,313614.0,30.4614,30.5918,30.2614,30.2962,313614.0
2015-08-06 10:00:00,34.85,34.89,34.69,34.71,364616.0,30.2962,30.331,30.1571,30.1745,364616.0
2015-08-06 10:30:00,34.7,34.78,34.62,34.75,349580.0,30.1658,30.2353,30.0962,30.2093,349580.0
2015-08-06 11:00:00,34.76,34.76,34.63,34.63,172578.0,30.218,30.218,30.1049,30.1049,172578.0
2015-08-06 11:30:00,34.64,34.64,34.48,34.48,148774.0,30.1136,30.1136,29.9745,29.9745,148774.0
2015-08-06 12:00:00,34.48,34.54,34.47,34.53,130870.0,29.9745,30.0267,29.9658,30.018,130870.0
2015-08-06 12:30:00,34.53,34.56,34.47,34.56,131260.0,30.018,30.0441,29.9658,30.0441,131260.0
2015-08-06 13:00:00,34.55,34.64,34.52,34.64,173692.0,30.0354,30.1136,30.0093,30.1136,173692.0
2015-08-06 13:30:00,34.65,34.67,34.57,34.57,180456.0,30.1223,30.1397,30.0528,30.0528,180456.0
2015-08-06 14:00:00,34.57,34.65,34.54,34.62,211938.0,30.0528,30.1223,30.0267,30.0962,211938.0
2015-08-06 14:30:00,34.62,34.7,34.6,34.63,235672.0,30.0962,30.1658,30.0789,30.1049,235672.0
2015-08-06 15:00:00,34.64,34.73,34.64,34.68,234864.0,30.1136,30.1919,30.1136,30.1484,234864.0
2015-08-06 15:30:00,34.68,34.8,34.66,34.76,657450.0,30.1484,30.2527,30.131,30.218,657450.0
2015-08-07 09:30:00,34.79,34.85,34.52,34.67,168748.0,30.244,30.2962,30.0093,30.1397,168748.0
2015-08-07 10:00:00,34.69,34.79,34.52,34.54,248908.0,30.1571,30.244,30.0093,30.0267,248908.0
2015-08-07 10:30:00,34.52,34.67,34.5,34.58,199314.0,30.0093,30.1397,29.9919,30.0615,199314.0
2015-08-07 11:00:00,34.57,34.62,34.48,34.5,239470.0,30.0528,30.0962,29.9745,29.9919,239470.0
2015-08-07 11:30:00,34.5,34.55,34.45,34.55,237116.0,29.9919,30.0354,29.9485,30.0354,237116.0
2015-08-07 12:00:00,34.54,34.63,34.52,34.6,161700.0,30.0267,30.1049,30.0093,30.0789,161700.0
2015-08-07 12:30:00,34.6,34.66,34.58,34.62,173028.0,30.0789,30.131,30.0615,30.0962,173028.0
2015-08-07 13:00:00,34.61,34.61,34.58,34.59,159872.0,30.0876,30.0876,30.0615,30.0702,159872.0
2015-08-07 13:30:00,34.59,34.63,34.58,34.6,115510.0,30.0702,30.1049,30.0615,30.0789,115510.0
2015-08-07 14:00:00,34.6,34.69,34.6,34.68,172786.0,30.0789,30.1571,30.0789,30.1484,172786.0
2015-08-07 14:30:00,34.68,34.73,34.68,34.72,176008.0,30.1484,30.1919,30.1484,30.1832,176008.0
2015-08-07 15:00:00,34.72,34.82,34.71,34.81,239080.0,30.1832,30.2701,30.1745,30.2614,239080.0
2015-08-07 15:30:00,34.81,34.83,34.78,34.83,516642.0,30.2614,30.2788,30.2353,30.2788,516642.0
2015-08-10 09:30:00,35.02,35.26,35.02,35.05,423330.0,30.444,30.6526,30.444,30.4701,423330.0
2015-08-10 10:00:00,35.06,35.13,35.0,35.07,192952.0,30.4788,30.5396,30.4266,30.4874,192952.0
2015-08-10 10:30:00,35.07,35.09,35.01,35.08,145718.0,30.4874,30.5048,30.4353,30.4961,145718.0
2015-08-10 11:00:00,35.09,35.13,34.98,35.01,224132.0,30.5048,30.5396,30.4092,30.4353,224132.0
2015-08-10 11:30:00,35.01,35.12,35.01,35.11,139412.0,30.4353,30.5309,30.4353,30.5222,139412.0
2015-08-10 12:00:00,35.11,35.13,35.1,35.12,131642.0,30.5222,30.5396,30.5135,30.5309,131642.0
2015-08-10 12:30:00,35.12,35.13,35.09,35.11,83996.0,30.5309,30.5396,30.5048,30.5222,83996.0
2015-08-10 13:00:00,35.11,35.13,35.09,35.09,204110.0,30.5222,30.5396,30.5048,30.5048,204110.0
2015-08-10 13:30:00,35.08,35.1,35.05,35.05,92534.0,30.4961,30.5135,30.4701,30.4701,92534.0
2015-08-10 14:00:00,35.05,35.12,35.02,35.08,123560.0,30.4701,30.5309,30.444,30.4961,123560.0
2015-08-10 14:30:00,35.07,35.08,35.02,35.02,119398.0,30.4874,30.4961,30.444,30.444,119398.0
2015-08-10 15:00:00,35.02,35.04,35.0,35.02,187638.0,30.444,30.4614,30.4266,30.444,187638.0
2015-08-10 15:30:00,35.02,35.09,35.02,35.08,646502.0,30.444,30.5048,30.444,30.4961,646502.0
2015-08-11 09:30:00,34.82,34.95,34.77,34.83,310548.0,30.361,30.4743,30.3174,30.3697,310548.0
2015-08-11 10:00:00,34.82,35.1,34.8,35.05,232006.0,30.361,30.6051,30.3435,30.5615,232006.0
2015-08-11 10:30:00,35.04,35.05,34.95,34.99,255370.0,30.5528,30.5615,30.4743,30.5092,255370.0
2015-08-11 11:00:00,34.99,35.02,34.89,34.9,356334.0,30.5092,30.5353,30.422,30.4307,356334.0
2015-08-11 11:30:00,34.9,34.97,34.88,34.9,178628.0,30.4307,30.4918,30.4133,30.4307,178628.0
2015-08-11 12:00:00,34.9,34.94,34.88,34.91,136742.0,30.4307,30.4656,30.4133,30.4394,136742.0
2015-08-11 12:30:00,34.92,34.98,34.9,34.9,102350.0,30.4482,30.5005,30.4307,30.4307,102350.0
2015-08-11 13:00:00,34.9,34.93,34.84,34.92,138032.0,30.4307,30.4569,30.3784,30.4482,138032.0
2015-08-11 13:30:00,34.91,34.97,34.88,34.9,103782.0,30.4394,30.4918,30.4133,30.4307,103782.0
2015-08-11 14:00:00,34.9,34.94,34.87,34.93,134944.0,30.4307,30.4656,30.4046,30.4569,134944.0
2015-08-11 14:30:00,34.93,34.97,34.9,34.95,167506.0,30.4569,30.4918,30.4307,30.4743,167506.0
2015-08-11 15:00:00,34.95,35.01,34.92,35.0,285016.0,30.4743,30.5266,30.4482,30.5179,285016.0
2015-08-11 15:30:00,35.0,35.04,34.97,34.99,665158.0,30.5179,30.5528,30.4918,30.5092,665158.0
2015-08-12 09:30:00,34.82,34.82,34.44,34.49,467088.0,30.361,30.361,30.0296,30.0732,467088.0
2015-08-12 10:00:00,34.49,34.54,34.32,34.36,409760.0,30.0732,30.1168,29.925,29.9599,409760.0
2015-08-12 10:30:00,34.35,34.53,34.33,34.43,307140.0,29.9511,30.1081,29.9337,30.0209,307140.0
2015-08-12 11:00:00,34.43,34.52,34.42,34.43,346956.0,30.0209,30.0994,30.0122,30.0209,346956.0
2015-08-12 11:30:00,34.43,34.43,34.3,34.33,372654.0,30.0209,30.0209,29.9076,29.9337,372654.0
2015-08-12 12:00:00,34.33,34.5,34.31,34.49,428140.0,29.9337,30.0819,29.9163,30.0732,428140.0
2015-08-12 12:30:00,34.49,34.68,34.49,34.63,177720.0,30.0732,30.2389,30.0732,30.1953,177720.0
2015-08-12 13:00:00,34.63,34.85,34.63,34.82,240036.0,30.1953,30.3871,30.1953,30.361,240036.0
2015-08-12 13:30:00,34.82,34.96,34.77,34.93,228314.0,30.361,30.483,30.3174,30.4569,228314.0
2015-08-12 14:00:00,34.93,34.94,34.77,34.79,171060.0,30.4569,30.4656,30.3174,30.3348,171060.0
2015-08-12 14:30:00,34.8,35.02,34.8,34.99,270296.0,30.3435,30.5353,30.3435,30.5092,270296.0
2015-08-12 15:00:00,34.99,35.12,34.98,35.09,515138.0,30.5092,30.6225,30.5005,30.5964,515138.0
2015-08-12 15:30:00,35.09,35.16,35.02,35.04,857786.0,30.5964,30.6574,30.5353,30.5528,857786.0
2015-08-13 09:30:00,35.0,35.17,34.81,35.13,417506.0,30.5179,30.6661,30.3522,30.6313,417506.0
2015-08-13 10:00:00,35.11,35.24,35.06,35.12,703564.0,30.6138,30.7272,30.5702,30.6225,703564.0
2015-08-13 10:30:00,35.1,35.35,35.1,35.28,731750.0,30.6051,30.8231,30.6051,30.7621,731750.0
2015-08-13 11:00:00,35.28,35.37,35.22,35.29,525506.0,30.7621,30.8405,30.7097,30.7708,525506.0
2015-08-13 11:30:00,35.29,35.41,35.26,35.37,362302.0,30.7708,30.8754,30.7446,30.8405,362302.0
2015-08-13 12:00:00,35.37,35.58,35.36,35.54,334256.0,30.8405,31.0236,30.8318,30.9888,334256.0
2015-08-13 12:30:00,35.55,35.63,35.49,35.58,361272.0,30.9975,31.0672,30.9452,31.0236,361272.0
2015-08-13 13:00:00,35.58,35.65,35.52,35.59,249424.0,31.0236,31.0847,30.9713,31.0324,249424.0
2015-08-13 13:30:00,35.59,35.6,35.52,35.55,223628.0,31.0324,31.0411,30.9713,30.9975,223628.0
2015-08-13 14:00:00,35.55,35.62,35.52,35.54,326332.0,30.9975,31.0585,30.9713,30.9888,326332.0
2015-08-13 14:30:00,35.54,35.55,35.44,35.44,296474.0,30.9888,30.9975,30.9016,30.9016,296474.0
2015-08-13 15:00:00,35.44,35.46,35.33,35.34,470166.0,30.9016,30.919,30.8056,30.8144,470166.0
2015-08-13 15:30:00,35.34,35.34,35.18,35.28,922778.0,30.8144,30.8144,30.6749,30.7621,922778.0
2015-08-14 09:30:00,35.25,35.3,35.04,35.25,398698.0,30.7359,30.7795,30.5528,30.7359,398698.0
2015-08-14 10:00:00,35.26,35.28,35.11,35.16,477010.0,30.7446,30.7621,30.6138,30.6574,477010.0
2015-08-14 10:30:00,35.17,35.26,35.16,35.16,228898.0,30.6661,30.7446,30.6574,30.6574,228898.0
2015-08-14 11:00:00,35.16,35.18,35.02,35.1,345282.0,30.6574,30.6749,30.5353,30.6051,345282.0
2015-08-14 11:30:00,35.1,35.17,35.05,35.16,154230.0,30.6051,30.6661,30.5615,30.6574,154230.0
2015-08-14 12:00:00,35.15,35.19,35.1,35.16,199974.0,30.6487,30.6836,30.6051,30.6574,199974.0
2015-08-14 12:30:00,35.16,35.23,35.13,35.19,239076.0,30.6574,30.7185,30.6313,30.6836,239076.0
2015-08-14 13:00:00,35.18,35.35,35.18,35.32,263946.0,30.6749,30.8231,30.6749,30.7969,263946.0
2015-08-14 13:30:00,35.33,35.35,35.24,35.25,184532.0,30.8056,30.8231,30.7272,30.7359,184532.0
2015-08-14 14:00:00,35.25,35.3,35.23,35.23,176180.0,30.7359,30.7795,30.7185,30.7185,176180.0
2015-08-14 14:30:00,35.23,35.26,35.2,35.26,249924.0,30.7185,30.7446,30.6923,30.7446,249924.0
2015-08-14 15:00:00,35.26,35.34,35.25,35.32,348048.0,30.7446,30.8144,30.7359,30.7969,348048.0
2015-08-14 15:30:00,35.32,35.35,35.3,35.31,834954.0,30.7969,30.8231,30.7795,30.7882,834954.0
2015-08-17 09:30:00,35.26,35.35,35.08,35.16,499068.0,30.7446,30.8231,30.5877,30.6574,499068.0
2015-08-17 10:00:00,35.16,35.43,35.1,35.42,584140.0,30.6574,30.8928,30.6051,30.8841,584140.0
2015-08-17 10:30:00,35.42,35.5,35.38,35.48,338724.0,30.8841,30.9539,30.8492,30.9364,338724.0
2015-08-17 11:00:00,35.48,35.62,35.46,35.49,502176.0,30.9364,31.0585,30.919,30.9452,502176.0
2015-08-17 11:30:00,35.49,35.55,35.47,35.52,532000.0,30.9452,30.9975,30.9277,30.9713,532000.0
2015-08-17 12:00:00,35.51,35.56,35.49,35.55,783932.0,30.9626,31.0062,30.9452,30.9975,783932.0
2015-08-17 12:30:00,35.55,35.77,35.55,35.77,340166.0,30.9975,31.1893,30.9975,31.1893,340166.0
2015-08-17 13:00:00,35.76,35.92,35.74,35.92,613392.0,31.1806,31.3201,31.1631,31.3201,613392.0
2015-08-17 13:30:00,35.92,35.92,35.76,35.83,589446.0,31.3201,31.3201,31.1806,31.2416,589446.0
2015-08-17 14:00:00,35.83,35.83,35.72,35.73,527078.0,31.2416,31.2416,31.1457,31.1544,527078.0
2015-08-17 14:30:00,35.73,35.77,35.65,35.71,638298.0,31.1544,31.1893,31.0847,31.137,638298.0
2015-08-17 15:00:00,35.7,35.82,35.68,35.82,548816.0,31.1283,31.2329,31.1108,31.2329,548816.0
2015-08-17 15:30:00,35.81,35.85,35.74,35.82,1505040.0,31.2242,31.2591,31.1631,31.2329,1505040.0
2015-08-18 09:30:00,37.39,38.22,37.38,37.95,4596342.0,32.6018,33.3256,32.5931,33.0901,4596342.0
2015-08-18 10:00:00,37.94,38.15,37.8,37.92,1705174.0,33.0814,33.2645,32.9593,33.064,1705174.0
2015-08-18 10:30:00,37.92,37.96,37.77,37.79,1090400.0,33.064,33.0989,32.9332,32.9506,1090400.0
2015-08-18 11:00:00,37.78,37.88,37.68,37.84,917272.0,32.9419,33.0291,32.8547,32.9942,917272.0
2015-08-18 11:30:00,37.83,38.09,37.8,37.94,1051792.0,32.9855,33.2122,32.9593,33.0814,1051792.0
2015-08-18 12:00:00,37.95,38.03,37.88,37.98,692532.0,33.0901,33.1599,33.0291,33.1163,692532.0
2015-08-18 12:30:00,37.99,38.12,37.91,38.08,579646.0,33.125,33.2384,33.0553,33.2035,579646.0
2015-08-18 13:00:00,38.08,38.1,37.98,38.04,509076.0,33.2035,33.2209,33.1163,33.1686,509076.0
2015-08-18 13:30:00,38.04,38.1,37.95,38.03,682106.0,33.1686,33.2209,33.0901,33.1599,682106.0
2015-08-18 14:00:00,38.04,38.27,38.0,38.22,870330.0,33.1686,33.3692,33.1337,33.3256,870330.0
2015-08-18 14:30:00,38.21,38.26,38.08,38.16,778048.0,33.3168,33.3604,33.2035,33.2732,778048.0
2015-08-18 15:00:00,38.16,38.36,38.13,38.35,1024158.0,33.2732,33.4476,33.2471,33.4389,1024158.0
2015-08-18 15:30:00,38.34,38.47,38.28,38.41,2411416.0,33.4302,33.5435,33.3779,33.4912,2411416.0
2015-08-19 09:30:00,37.59,38.0,37.55,37.68,2629696.0,32.7762,33.1337,32.7414,32.8547,2629696.0
2015-08-19 10:00:00,37.67,37.71,37.38,37.39,1456648.0,32.846,32.8809,32.5931,32.6018,1456648.0
2015-08-19 10:30:00,37.38,37.45,37.27,37.34,930364.0,32.5931,32.6542,32.4972,32.5582,930364.0
2015-08-19 11:00:00,37.35,37.42,37.25,37.31,596078.0,32.567,32.628,32.4798,32.5321,596078.0
2015-08-19 11:30:00,37.31,37.31,37.2,37.24,855290.0,32.5321,32.5321,32.4362,32.4711,855290.0
2015-08-19 12:00:00,37.24,37.25,37.05,37.05,582146.0,32.4711,32.4798,32.3054,32.3054,582146.0
2015-08-19 12:30:00,37.05,37.12,37.02,37.05,594042.0,32.3054,32.3664,32.2792,32.3054,594042.0
2015-08-19 13:00:00,37.04,37.22,37.01,37.13,595118.0,32.2967,32.4536,32.2705,32.3751,595118.0
2015-08-19 13:30:00,37.13,37.33,37.13,37.27,599790.0,32.3751,32.5495,32.3751,32.4972,599790.0
2015-08-19 14:00:00,37.26,37.56,37.26,37.41,680286.0,32.4885,32.7501,32.4885,32.6193,680286.0
2015-08-19 14:30:00,37.41,37.49,37.27,37.29,539784.0,32.6193,32.689,32.4972,32.5147,539784.0
2015-08-19 15:00:00,37.3,37.51,37.26,37.49,808350.0,32.5234,32.7065,32.4885,32.689,808350.0
2015-08-19 15:30:00,37.49,37.56,37.41,37.45,1348222.0,32.689,32.7501,32.6193,32.6542,1348222.0
2015-08-20 09:30:00,37.07,37.27,37.0,37.12,822900.0,32.3228,32.4972,32.2618,32.3664,822900.0
2015-08-20 10:00:00,37.14,37.24,37.07,37.14,464030.0,32.3839,32.4711,32.3228,32.3839,464030.0
2015-08-20 10:30:00,37.16,37.49,37.06,37.49,423542.0,32.4013,32.689,32.3141,32.689,423542.0
2015-08-20 11:00:00,37.49,37.55,37.42,37.52,431912.0,32.689,32.7414,32.628,32.7152,431912.0
2015-08-20 11:30:00,37.52,37.63,37.46,37.63,277276.0,32.7152,32.8111,32.6629,32.8111,277276.0
2015-08-20 12:00:00,37.63,37.63,37.55,37.57,289070.0,32.8111,32.8111,32.7414,32.7588,289070.0
2015-08-20 12:30:00,37.57,37.59,37.48,37.48,247442.0,32.7588,32.7762,32.6803,32.6803,247442.0
2015-08-20 13:00:00,37.48,37.57,37.44,37.54,204822.0,32.6803,32.7588,32.6454,32.7326,204822.0
2015-08-20 13:30:00,37.54,37.57,37.43,37.55,269960.0,32.7326,32.7588,32.6367,32.7414,269960.0
2015-08-20 14:00:00,37.55,37.6,37.5,37.5,465386.0,32.7414,32.785,32.6978,32.6978,465386.0
2015-08-20 14:30:00,37.51,37.51,37.37,37.38,304256.0,32.7065,32.7065,32.5844,32.5931,304256.0
2015-08-20 15:00:00,37.38,37.42,37.3,37.35,465288.0,32.5931,32.628,32.5234,32.567,465288.0
2015-08-20 15:30:00,37.35,37.39,37.15,37.18,1325414.0,32.567,32.6018,32.3926,32.4187,1325414.0
2015-08-21 09:30:00,36.76,36.99,36.65,36.77,1335102.0,32.0525,32.2531,31.9566,32.0612,1335102.0
2015-08-21 10:00:00,36.77,36.93,36.6,36.6,481646.0,32.0612,32.2008,31.913,31.913,481646.0
2015-08-21 10:30:00,36.61,36.66,36.4,36.45,622474.0,31.9217,31.9653,31.7386,31.7822,622474.0
2015-08-21 11:00:00,36.45,36.48,36.26,36.35,418582.0,31.7822,31.8084,31.6166,31.695,418582.0
2015-08-21 11:30:00,36.35,36.39,36.18,36.35,453574.0,31.695,31.7299,31.5468,31.695,453574.0
2015-08-21 12:00:00,36.35,36.49,36.27,36.28,297928.0,31.695,31.8171,31.6253,31.634,297928.0
2015-08-21 12:30:00,36.27,36.31,35.99,35.99,382152.0,31.6253,31.6602,31.3811,31.3811,382152.0
2015-08-21 13:00:00,35.99,36.24,35.97,36.24,455430.0,31.3811,31.5991,31.3637,31.5991,455430.0
2015-08-21 13:30:00,36.24,36.34,36.1,36.26,494850.0,31.5991,31.6863,31.477,31.6166,494850.0
2015-08-21 14:00:00,36.26,36.35,36.07,36.12,341428.0,31.6166,31.695,31.4509,31.4945,341428.0
2015-08-21 14:30:00,36.12,36.17,35.9,35.95,508160.0,31.4945,31.5381,31.3027,31.3463,508160.0
2015-08-21 15:00:00,35.95,36.02,35.74,35.83,637786.0,31.3463,31.4073,31.1631,31.2416,637786.0
2015-08-21 15:30:00,35.83,36.01,35.74,35.78,1828514.0,31.2416,31.3986,31.1631,31.198,1828514.0
2015-08-24 09:30:00,33.79,35.76,33.63,34.89,1506616.0,29.4629,31.1806,29.3234,30.422,1506616.0
2015-08-24 10:00:00,34.88,35.47,34.83,35.16,856800.0,30.4133,30.9277,30.3697,30.6574,856800.0
2015-08-24 10:30:00,35.17,35.4,34.88,35.33,1034180.0,30.6661,30.8667,30.4133,30.8056,1034180.0
2015-08-24 11:00:00,35.34,35.37,34.88,34.96,873720.0,30.8144,30.8405,30.4133,30.483,873720.0
2015-08-24 11:30:00,34.95,35.5,34.88,35.37,687412.0,30.4743,30.9539,30.4133,30.8405,687412.0
2015-08-24 12:00:00,35.37,35.62,35.15,35.54,609274.0,30.8405,31.0585,30.6487,30.9888,609274.0
2015-08-24 12:30:00,35.54,35.72,35.41,35.68,888546.0,30.9888,31.1457,30.8754,31.1108,888546.0
2015-08-24 13:00:00,35.69,35.86,35.52,35.57,625080.0,31.1195,31.2678,30.9713,31.0149,625080.0
2015-08-24 13:30:00,35.56,35.56,35.18,35.19,408380.0,31.0062,31.0062,30.6749,30.6836,408380.0
2015-08-24 14:00:00,35.19,35.21,34.91,35.01,528806.0,30.6836,30.701,30.4394,30.5266,528806.0
2015-08-24 14:30:00,35.01,35.17,34.48,34.55,726534.0,30.5266,30.6661,30.0645,30.1255,726534.0
2015-08-24 15:00:00,34.55,34.87,34.44,34.57,1015522.0,30.1255,30.4046,30.0296,30.143,1015522.0
2015-08-24 15:30:00,34.56,35.36,34.47,34.72,1958374.0,30.1343,30.8318,30.0558,30.2738,1958374.0
2015-08-25 09:30:00,35.6,35.64,34.98,35.19,961328.0,31.0411,31.076,30.5005,30.6836,961328.0
2015-08-25 10:00:00,35.2,35.46,35.13,35.25,513930.0,30.6923,30.919,30.6313,30.7359,513930.0
2015-08-25 10:30:00,35.24,35.26,35.11,35.16,361330.0,30.7272,30.7446,30.6138,30.6574,361330.0
2015-08-25 11:00:00,35.18,35.66,35.18,35.49,590926.0,30.6749,31.0934,30.6749,30.9452,590926.0
2015-08-25 11:30:00,35.49,35.55,35.4,35.48,418420.0,30.9452,30.9975,30.8667,30.9364,418420.0
2015-08-25 12:00:00,35.49,35.6,35.47,35.57,282934.0,30.9452,31.0411,30.9277,31.0149,282934.0
2015-08-25 12:30:00,35.56,35.62,35.45,35.49,391622.0,31.0062,31.0585,30.9103,30.9452,391622.0
2015-08-25 13:00:00,35.49,35.52,35.13,35.16,338472.0,30.9452,30.9713,30.6313,30.6574,338472.0
2015-08-25 13:30:00,35.15,35.29,35.08,35.23,414454.0,30.6487,30.7708,30.5877,30.7185,414454.0
2015-08-25 14:00:00,35.23,35.31,35.15,35.24,255192.0,30.7185,30.7882,30.6487,30.7272,255192.0
2015-08-25 14:30:00,35.24,35.45,35.17,35.39,443142.0,30.7272,30.9103,30.6661,30.858,443142.0
2015-08-25 15:00:00,35.38,35.42,34.96,34.99,794006.0,30.8492,30.8841,30.483,30.5092,794006.0
2015-08-25 15:30:00,34.97,35.02,34.4,34.43,2890946.0,30.4918,30.5353,29.9947,30.0209,2890946.0
2015-08-26 09:30:00,35.17,35.24,34.87,34.9,571354.0,30.6661,30.7272,30.4046,30.4307,571354.0
2015-08-26 10:00:00,34.91,35.05,34.68,34.88,633966.0,30.4394,30.5615,30.2389,30.4133,633966.0
2015-08-26 10:30:00,34.91,35.02,34.77,34.77,775012.0,30.4394,30.5353,30.3174,30.3174,775012.0
2015-08-26 11:00:00,34.77,34.83,34.52,34.54,727270.0,30.3174,30.3697,30.0994,30.1168,727270.0
2015-08-26 11:30:00,34.53,34.62,34.32,34.46,629332.0,30.1081,30.1866,29.925,30.0471,629332.0
2015-08-26 12:00:00,34.45,34.48,34.32,34.38,328104.0,30.0383,30.0645,29.925,29.9773,328104.0
2015-08-26 12:30:00,34.38,34.41,34.2,34.41,391422.0,29.9773,30.0035,29.8204,30.0035,391422.0
2015-08-26 13:00:00,34.4,34.57,34.27,34.55,740966.0,29.9947,30.143,29.8814,30.1255,740966.0
2015-08-26 13:30:00,34.55,34.69,34.49,34.67,383508.0,30.1255,30.2476,30.0732,30.2302,383508.0
2015-08-26 14:00:00,34.67,34.68,34.42,34.56,432396.0,30.2302,30.2389,30.0122,30.1343,432396.0
2015-08-26 14:30:00,34.57,34.95,34.54,34.87,566292.0,30.143,30.4743,30.1168,30.4046,566292.0
2015-08-26 15:00:00,34.87,35.29,34.82,35.15,788734.0,30.4046,30.7708,30.361,30.6487,788734.0
2015-08-26 15:30:00,35.16,35.42,35.12,35.41,1656876.0,30.6574,30.8841,30.6225,30.8754,1656876.0
2015-08-27 09:30:00,35.65,35.82,35.4,35.42,591566.0,31.0847,31.2329,30.8667,30.8841,591566.0
2015-08-27 10:00:00,35.43,35.6,35.38,35.52,467722.0,30.8928,31.0411,30.8492,30.9713,467722.0
2015-08-27 10:30:00,35.52,35.58,35.45,35.52,381720.0,30.9713,31.0236,30.9103,30.9713,381720.0
2015-08-27 11:00:00,35.52,35.6,35.49,35.52,292492.0,30.9713,31.0411,30.9452,30.9713,292492.0
2015-08-27 11:30:00,35.55,35.62,35.52,35.56,391114.0,30.9975,31.0585,30.9713,31.0062,391114.0
2015-08-27 12:00:00,35.56,35.77,35.56,35.72,285738.0,31.0062,31.1893,31.0062,31.1457,285738.0
2015-08-27 12:30:00,35.73,35.75,35.65,35.71,252302.0,31.1544,31.1719,31.0847,31.137,252302.0
2015-08-27 13:00:00,35.72,35.79,35.67,35.69,194256.0,31.1457,31.2067,31.1021,31.1195,194256.0
2015-08-27 13:30:00,35.69,35.73,35.64,35.72,170222.0,31.1195,31.1544,31.076,31.1457,170222.0
2015-08-27 14:00:00,35.73,35.74,35.43,35.45,248244.0,31.1544,31.1631,30.8928,30.9103,248244.0
2015-08-27 14:30:00,35.47,35.5,35.17,35.2,391362.0,30.9277,30.9539,30.6661,30.6923,391362.0
2015-08-27 15:00:00,35.18,35.44,35.02,35.43,495140.0,30.6749,30.9016,30.5353,30.8928,495140.0
2015-08-27 15:30:00,35.43,35.72,35.37,35.72,1261434.0,30.8928,31.1457,30.8405,31.1457,1261434.0
2015-08-28 09:30:00,35.54,35.85,35.39,35.54,662244.0,30.9888,31.2591,30.858,30.9888,662244.0
2015-08-28 10:00:00,35.52,35.56,35.35,35.44,756628.0,30.9713,31.0062,30.8231,30.9016,756628.0
2015-08-28 10:30:00,35.44,35.52,35.4,35.49,361344.0,30.9016,30.9713,30.8667,30.9452,361344.0
2015-08-28 11:00:00,35.48,35.69,35.47,35.69,1009428.0,30.9364,31.1195,30.9277,31.1195,1009428.0
2015-08-28 11:30:00,35.69,35.76,35.43,35.48,523432.0,31.1195,31.1806,30.8928,30.9364,523432.0
2015-08-28 12:00:00,35.48,35.52,35.41,35.45,210146.0,30.9364,30.9713,30.8754,30.9103,210146.0
2015-08-28 12:30:00,35.46,35.52,35.37,35.39,349280.0,30.919,30.9713,30.8405,30.858,349280.0
2015-08-28 13:00:00,35.4,35.43,35.34,35.35,362810.0,30.8667,30.8928,30.8144,30.8231,362810.0
2015-08-28 13:30:00,35.34,35.42,35.29,35.4,521404.0,30.8144,30.8841,30.7708,30.8667,521404.0
2015-08-28 14:00:00,35.41,35.48,35.38,35.47,359794.0,30.8754,30.9364,30.8492,30.9277,359794.0
2015-08-28 14:30:00,35.47,35.48,35.38,35.45,427534.0,30.9277,30.9364,30.8492,30.9103,427534.0
2015-08-28 15:00:00,35.46,35.47,35.31,35.35,477916.0,30.919,30.9277,30.7882,30.8231,477916.0
2015-08-28 15:30:00,35.35,35.37,35.17,35.35,1555712.0,30.8231,30.8405,30.6661,30.8231,1555712.0
2015-08-31 09:30:00,35.31,35.38,35.2,35.32,464342.0,30.7882,30.8492,30.6923,30.7969,464342.0
2015-08-31 10:00:00,35.34,35.48,35.21,35.47,430364.0,30.8144,30.9364,30.701,30.9277,430364.0
2015-08-31 10:30:00,35.48,35.52,35.38,35.4,299090.0,30.9364,30.9713,30.8492,30.8667,299090.0
2015-08-31 11:00:00,35.4,35.41,35.27,35.32,213390.0,30.8667,30.8754,30.7533,30.7969,213390.0
2015-08-31 11:30:00,35.33,35.38,35.19,35.23,188000.0,30.8056,30.8492,30.6836,30.7185,188000.0
2015-08-31 12:00:00,35.21,35.32,35.2,35.32,185004.0,30.701,30.7969,30.6923,30.7969,185004.0
2015-08-31 12:30:00,35.32,35.34,35.22,35.22,170764.0,30.7969,30.8144,30.7097,30.7097,170764.0
2015-08-31 13:00:00,35.22,35.25,35.13,35.15,168854.0,30.7097,30.7359,30.6313,30.6487,168854.0
2015-08-31 13:30:00,35.16,35.17,35.08,35.14,246070.0,30.6574,30.6661,30.5877,30.64,246070.0
2015-08-31 14:00:00,35.14,35.18,35.03,35.11,175456.0,30.64,30.6749,30.5441,30.6138,175456.0
2015-08-31 14:30:00,35.12,35.16,35.02,35.06,286684.0,30.6225,30.6574,30.5353,30.5702,286684.0
2015-08-31 15:00:00,35.06,35.22,35.06,35.18,300576.0,30.5702,30.7097,30.5702,30.6749,300576.0
2015-08-31 15:30:00,35.19,35.33,35.16,35.16,915962.0,30.6836,30.8056,30.6574,30.6574,915962.0
2015-09-01 09:30:00,34.52,34.88,34.5,34.71,695590.0,30.0994,30.4133,30.0819,30.265,695590.0
2015-09-01 10:00:00,34.72,35.0,34.6,35.0,371482.0,30.2738,30.5179,30.1691,30.5179,371482.0
2015-09-01 10:30:00,34.99,35.08,34.87,34.96,303518.0,30.5092,30.5877,30.4046,30.483,303518.0
2015-09-01 11:00:00,34.96,35.16,34.96,35.1,581590.0,30.483,30.6574,30.483,30.6051,581590.0
2015-09-01 11:30:00,35.1,35.12,34.96,34.98,320872.0,30.6051,30.6225,30.483,30.5005,320872.0
2015-09-01 12:00:00,34.99,35.02,34.87,34.88,329828.0,30.5092,30.5353,30.4046,30.4133,329828.0
2015-09-01 12:30:00,34.88,34.89,34.74,34.76,373212.0,30.4133,30.422,30.2912,30.3086,373212.0
2015-09-01 13:00:00,34.76,34.88,34.71,34.8,239202.0,30.3086,30.4133,30.265,30.3435,239202.0
2015-09-01 13:30:00,34.79,34.85,34.72,34.79,222878.0,30.3348,30.3871,30.2738,30.3348,222878.0
2015-09-01 14:00:00,34.79,34.79,34.67,34.75,234452.0,30.3348,30.3348,30.2302,30.2999,234452.0
2015-09-01 14:30:00,34.74,34.9,34.73,34.77,295472.0,30.2912,30.4307,30.2825,30.3174,295472.0
2015-09-01 15:00:00,34.77,34.87,34.71,34.73,498742.0,30.3174,30.4046,30.265,30.2825,498742.0
2015-09-01 15:30:00,34.73,34.8,34.54,34.7,1170960.0,30.2825,30.3435,30.1168,30.2563,1170960.0
2015-09-02 09:30:00,35.21,35.35,34.94,34.95,697056.0,30.701,30.8231,30.4656,30.4743,697056.0
2015-09-02 10:00:00,34.95,35.12,34.86,34.88,388736.0,30.4743,30.6225,30.3958,30.4133,388736.0
2015-09-02 10:30:00,34.88,34.99,34.82,34.98,292602.0,30.4133,30.5092,30.361,30.5005,292602.0
2015-09-02 11:00:00,34.97,35.07,34.88,35.02,468754.0,30.4918,30.5789,30.4133,30.5353,468754.0
2015-09-02 11:30:00,35.02,35.04,34.94,34.99,230952.0,30.5353,30.5528,30.4656,30.5092,230952.0
2015-09-02 12:00:00,34.99,35.02,34.9,35.01,178412.0,30.5092,30.5353,30.4307,30.5266,178412.0
2015-09-02 12:30:00,35.01,35.21,35.0,35.2,241710.0,30.5266,30.701,30.5179,30.6923,241710.0
2015-09-02 13:00:00,35.19,35.25,35.15,35.23,254070.0,30.6836,30.7359,30.6487,30.7185,254070.0
2015-09-02 13:30:00,35.22,35.24,35.12,35.21,257324.0,30.7097,30.7272,30.6225,30.701,257324.0
2015-09-02 14:00:00,35.22,35.31,35.17,35.26,249288.0,30.7097,30.7882,30.6661,30.7446,249288.0
2015-09-02 14:30:00,35.27,35.27,35.1,35.24,286152.0,30.7533,30.7533,30.6051,30.7272,286152.0
2015-09-02 15:00:00,35.24,35.27,35.13,35.26,470954.0,30.7272,30.7533,30.6313,30.7446,470954.0
2015-09-02 15:30:00,35.26,35.43,35.24,35.43,974080.0,30.7446,30.8928,30.7272,30.8928,974080.0
2015-09-03 09:30:00,35.5,35.8,35.35,35.79,350656.0,30.9539,31.2155,30.8231,31.2067,350656.0
2015-09-03 10:00:00,35.8,35.89,35.77,35.86,406334.0,31.2155,31.2939,31.1893,31.2678,406334.0
2015-09-03 10:30:00,35.87,36.06,35.84,36.02,560132.0,31.2765,31.4422,31.2503,31.4073,560132.0
2015-09-03 11:00:00,36.03,36.05,35.91,35.97,286984.0,31.416,31.4334,31.3114,31.3637,286984.0
2015-09-03 11:30:00,35.97,36.1,35.93,36.02,504930.0,31.3637,31.477,31.3288,31.4073,504930.0
2015-09-03 12:00:00,36.02,36.05,35.88,35.91,293168.0,31.4073,31.4334,31.2852,31.3114,293168.0
2015-09-03 12:30:00,35.91,35.92,35.77,35.79,271916.0,31.3114,31.3201,31.1893,31.2067,271916.0
2015-09-03 13:00:00,35.8,35.8,35.67,35.76,348416.0,31.2155,31.2155,31.1021,31.1806,348416.0
2015-09-03 13:30:00,35.76,35.78,35.65,35.65,301840.0,31.1806,31.198,31.0847,31.0847,301840.0
2015-09-03 14:00:00,35.66,35.74,35.58,35.74,365460.0,31.0934,31.1631,31.0236,31.1631,365460.0
2015-09-03 14:30:00,35.74,35.88,35.71,35.78,236294.0,31.1631,31.2852,31.137,31.198,236294.0
2015-09-03 15:00:00,35.78,35.81,35.66,35.68,356782.0,31.198,31.2242,31.0934,31.1108,356782.0
2015-09-03 15:30:00,35.67,35.82,35.57,35.72,994274.0,31.1021,31.2329,31.0149,31.1457,994274.0
2015-09-04 09:30:00,35.27,35.5,35.15,35.3,564868.0,30.7533,30.9539,30.6487,30.7795,564868.0
2015-09-04 10:00:00,35.24,35.48,35.23,35.46,221390.0,30.7272,30.9364,30.7185,30.919,221390.0
2015-09-04 10:30:00,35.45,35.52,35.42,35.47,197498.0,30.9103,30.9713,30.8841,30.9277,197498.0
2015-09-04 11:00:00,35.47,35.52,35.43,35.48,199274.0,30.9277,30.9713,30.8928,30.9364,199274.0
2015-09-04 11:30:00,35.47,35.48,35.4,35.42,128872.0,30.9277,30.9364,30.8667,30.8841,128872.0
2015-09-04 12:00:00,35.41,35.41,35.28,35.31,189990.0,30.8754,30.8754,30.7621,30.7882,189990.0
2015-09-04 12:30:00,35.3,35.38,35.27,35.32,152926.0,30.7795,30.8492,30.7533,30.7969,152926.0
2015-09-04 13:00:00,35.32,35.32,35.18,35.22,186582.0,30.7969,30.7969,30.6749,30.7097,186582.0
2015-09-04 13:30:00,35.21,35.27,35.2,35.22,127414.0,30.701,30.7533,30.6923,30.7097,127414.0
2015-09-04 14:00:00,35.22,35.26,35.16,35.2,194252.0,30.7097,30.7446,30.6574,30.6923,194252.0
2015-09-04 14:30:00,35.19,35.32,35.16,35.32,161178.0,30.6836,30.7969,30.6574,30.7969,161178.0
2015-09-04 15:00:00,35.33,35.37,35.27,35.37,359572.0,30.8056,30.8405,30.7533,30.8405,359572.0
2015-09-04 15:30:00,35.37,35.59,35.33,35.38,846136.0,30.8405,31.0324,30.8056,30.8492,846136.0
2015-09-08 09:30:00,35.95,36.02,35.78,35.87,804806.0,31.3463,31.4073,31.198,31.2765,804806.0
2015-09-08 10:00:00,35.87,35.88,35.52,35.56,642812.0,31.2765,31.2852,30.9713,31.0062,642812.0
2015-09-08 10:30:00,35.58,35.62,35.49,35.58,274560.0,31.0236,31.0585,30.9452,31.0236,274560.0
2015-09-08 11:00:00,35.57,35.6,35.48,35.57,213226.0,31.0149,31.0411,30.9364,31.0149,213226.0
2015-09-08 11:30:00,35.57,35.62,35.53,35.57,164740.0,31.0149,31.0585,30.98,31.0149,164740.0
2015-09-08 12:00:00,35.56,35.76,35.54,35.74,190534.0,31.0062,31.1806,30.9888,31.1631,190534.0
2015-09-08 12:30:00,35.74,35.8,35.71,35.74,320222.0,31.1631,31.2155,31.137,31.1631,320222.0
2015-09-08 13:00:00,35.74,35.77,35.7,35.77,133738.0,31.1631,31.1893,31.1283,31.1893,133738.0
2015-09-08 13:30:00,35.77,35.91,35.74,35.9,146134.0,31.1893,31.3114,31.1631,31.3027,146134.0
2015-09-08 14:00:00,35.9,36.0,35.88,35.98,202260.0,31.3027,31.3898,31.2852,31.3724,202260.0
2015-09-08 14:30:00,35.98,36.1,35.96,36.05,242338.0,31.3724,31.477,31.355,31.4334,242338.0
2015-09-08 15:00:00,36.05,36.12,36.03,36.11,391160.0,31.4334,31.4945,31.416,31.4858,391160.0
2015-09-08 15:30:00,36.12,36.2,36.08,36.17,966670.0,31.4945,31.5642,31.4596,31.5381,966670.0
2015-09-09 09:30:00,36.29,36.45,36.13,36.18,388682.0,31.6427,31.7822,31.5032,31.5468,388682.0
2015-09-09 10:00:00,36.18,36.26,36.1,36.16,244404.0,31.5468,31.6166,31.477,31.5294,244404.0
2015-09-09 10:30:00,36.16,36.23,36.0,36.06,232884.0,31.5294,31.5904,31.3898,31.4422,232884.0
2015-09-09 11:00:00,36.06,36.13,36.01,36.03,132628.0,31.4422,31.5032,31.3986,31.416,132628.0
2015-09-09 11:30:00,36.04,36.1,35.99,36.08,263310.0,31.4247,31.477,31.3811,31.4596,263310.0
2015-09-09 12:00:00,36.07,36.2,36.07,36.2,207956.0,31.4509,31.5642,31.4509,31.5642,207956.0
2015-09-09 12:30:00,36.2,36.22,36.14,36.17,193694.0,31.5642,31.5817,31.5119,31.5381,193694.0
2015-09-09 13:00:00,36.17,36.17,35.96,35.97,189890.0,31.5381,31.5381,31.355,31.3637,189890.0
2015-09-09 13:30:00,35.96,35.97,35.82,35.83,202322.0,31.355,31.3637,31.2329,31.2416,202322.0
2015-09-09 14:00:00,35.83,35.97,35.81,35.84,284326.0,31.2416,31.3637,31.2242,31.2503,284326.0
2015-09-09 14:30:00,35.85,35.87,35.73,35.81,247450.0,31.2591,31.2765,31.1544,31.2242,247450.0
2015-09-09 15:00:00,35.81,35.85,35.68,35.7,271602.0,31.2242,31.2591,31.1108,31.1283,271602.0
2015-09-09 15:30:00,35.7,35.7,35.44,35.54,841130.0,31.1283,31.1283,30.9016,30.9888,841130.0
2015-09-10 09:30:00,35.42,35.74,35.41,35.65,295096.0,30.8841,31.1631,30.8754,31.0847,295096.0
2015-09-10 10:00:00,35.63,35.73,35.6,35.67,288688.0,31.0672,31.1544,31.0411,31.1021,288688.0
2015-09-10 10:30:00,35.69,35.97,35.65,35.91,395050.0,31.1195,31.3637,31.0847,31.3114,395050.0
2015-09-10 11:00:00,35.91,35.94,35.65,35.7,201410.0,31.3114,31.3375,31.0847,31.1283,201410.0
2015-09-10 11:30:00,35.71,35.8,35.69,35.77,271986.0,31.137,31.2155,31.1195,31.1893,271986.0
2015-09-10 12:00:00,35.77,35.85,35.76,35.77,236198.0,31.1893,31.2591,31.1806,31.1893,236198.0
2015-09-10 12:30:00,35.77,35.82,35.73,35.76,230774.0,31.1893,31.2329,31.1544,31.1806,230774.0
2015-09-10 13:00:00,35.76,35.88,35.73,35.88,190070.0,31.1806,31.2852,31.1544,31.2852,190070.0
2015-09-10 13:30:00,35.88,35.95,35.84,35.9,172540.0,31.2852,31.3463,31.2503,31.3027,172540.0
2015-09-10 14:00:00,35.9,35.94,35.88,35.88,186510.0,31.3027,31.3375,31.2852,31.2852,186510.0
2015-09-10 14:30:00,35.88,35.93,35.74,35.75,240858.0,31.2852,31.3288,31.1631,31.1719,240858.0
2015-09-10 15:00:00,35.74,35.84,35.69,35.73,440050.0,31.1631,31.2503,31.1195,31.1544,440050.0
2015-09-10 15:30:00,35.72,35.76,35.63,35.74,782804.0,31.1457,31.1806,31.0672,31.1631,782804.0
2015-09-11 09:30:00,35.59,35.7,35.52,35.56,327230.0,31.0324,31.1283,30.9713,31.0062,327230.0
2015-09-11 10:00:00,35.52,35.6,35.47,35.54,296400.0,30.9713,31.0411,30.9277,30.9888,296400.0
2015-09-11 10:30:00,35.54,35.54,35.42,35.47,152108.0,30.9888,30.9888,30.8841,30.9277,152108.0
2015-09-11 11:00:00,35.47,35.7,35.47,35.69,268052.0,30.9277,31.1283,30.9277,31.1195,268052.0
2015-09-11 11:30:00,35.7,35.74,35.6,35.72,112126.0,31.1283,31.1631,31.0411,31.1457,112126.0
2015-09-11 12:00:00,35.72,35.85,35.71,35.79,267460.0,31.1457,31.2591,31.137,31.2067,267460.0
2015-09-11 12:30:00,35.79,35.84,35.73,35.84,162916.0,31.2067,31.2503,31.1544,31.2503,162916.0
2015-09-11 13:00:00,35.84,35.85,35.67,35.68,244458.0,31.2503,31.2591,31.1021,31.1108,244458.0
2015-09-11 13:30:00,35.68,35.77,35.63,35.76,164532.0,31.1108,31.1893,31.0672,31.1806,164532.0
2015-09-11 14:00:00,35.76,35.81,35.67,35.81,168570.0,31.1806,31.2242,31.1021,31.2242,168570.0
2015-09-11 14:30:00,35.81,35.9,35.81,35.84,300644.0,31.2242,31.3027,31.2242,31.2503,300644.0
2015-09-11 15:00:00,35.84,35.9,35.84,35.87,496106.0,31.2503,31.3027,31.2503,31.2765,496106.0
2015-09-11 15:30:00,35.87,35.92,35.81,35.89,862678.0,31.2765,31.3201,31.2242,31.2939,862678.0
2015-09-14 09:30:00,35.88,35.98,35.73,35.79,301216.0,31.2852,31.3724,31.1544,31.2067,301216.0
2015-09-14 10:00:00,35.79,35.92,35.77,35.84,293550.0,31.2067,31.3201,31.1893,31.2503,293550.0
2015-09-14 10:30:00,35.83,35.83,35.73,35.77,307780.0,31.2416,31.2416,31.1544,31.1893,307780.0
2015-09-14 11:00:00,35.77,35.82,35.74,35.76,233366.0,31.1893,31.2329,31.1631,31.1806,233366.0
2015-09-14 11:30:00,35.76,35.83,35.71,35.77,202584.0,31.1806,31.2416,31.137,31.1893,202584.0
2015-09-14 12:00:00,35.77,35.77,35.66,35.72,204168.0,31.1893,31.1893,31.0934,31.1457,204168.0
2015-09-14 12:30:00,35.72,35.74,35.56,35.57,139760.0,31.1457,31.1631,31.0062,31.0149,139760.0
2015-09-14 13:00:00,35.57,35.6,35.54,35.55,183600.0,31.0149,31.0411,30.9888,30.9975,183600.0
2015-09-14 13:30:00,35.54,35.68,35.53,35.68,200548.0,30.9888,31.1108,30.98,31.1108,200548.0
2015-09-14 14:00:00,35.67,35.67,35.58,35.58,226486.0,31.1021,31.1021,31.0236,31.0236,226486.0
2015-09-14 14:30:00,35.57,35.63,35.52,35.57,233944.0,31.0149,31.0672,30.9713,31.0149,233944.0
2015-09-14 15:00:00,35.56,35.6,35.51,35.55,296360.0,31.0062,31.0411,30.9626,30.9975,296360.0
2015-09-14 15:30:00,35.55,35.62,35.51,35.6,575416.0,30.9975,31.0585,30.9626,31.0411,575416.0
2015-09-15 09:30:00,35.63,35.69,35.27,35.34,316110.0,31.0672,31.1195,30.7533,30.8144,316110.0
2015-09-15 10:00:00,35.36,35.5,35.32,35.46,352292.0,30.8318,30.9539,30.7969,30.919,352292.0
2015-09-15 10:30:00,35.47,35.59,35.47,35.48,334112.0,30.9277,31.0324,30.9277,30.9364,334112.0
2015-09-15 11:00:00,35.48,35.51,35.41,35.44,324020.0,30.9364,30.9626,30.8754,30.9016,324020.0
2015-09-15 11:30:00,35.44,35.46,35.37,35.42,394366.0,30.9016,30.919,30.8405,30.8841,394366.0
2015-09-15 12:00:00,35.43,35.43,35.33,35.37,327576.0,30.8928,30.8928,30.8056,30.8405,327576.0
2015-09-15 12:30:00,35.37,35.42,35.35,35.35,351630.0,30.8405,30.8841,30.8231,30.8231,351630.0
2015-09-15 13:00:00,35.35,35.54,35.33,35.52,280344.0,30.8231,30.9888,30.8056,30.9713,280344.0
2015-09-15 13:30:00,35.52,35.61,35.49,35.55,377718.0,30.9713,31.0498,30.9452,30.9975,377718.0
2015-09-15 14:00:00,35.55,35.62,35.51,35.52,333460.0,30.9975,31.0585,30.9626,30.9713,333460.0
2015-09-15 14:30:00,35.52,35.57,35.49,35.54,420790.0,30.9713,31.0149,30.9452,30.9888,420790.0
2015-09-15 15:00:00,35.55,35.6,35.49,35.49,612266.0,30.9975,31.0411,30.9452,30.9452,612266.0
2015-09-15 15:30:00,35.49,35.52,35.44,35.49,995368.0,30.9452,30.9713,30.9016,30.9452,995368.0
2015-09-16 09:30:00,35.46,35.56,35.16,35.21,535856.0,30.919,31.0062,30.6574,30.701,535856.0
2015-09-16 10:00:00,35.21,35.33,35.16,35.24,368138.0,30.701,30.8056,30.6574,30.7272,368138.0
2015-09-16 10:30:00,35.24,35.31,35.17,35.31,380198.0,30.7272,30.7882,30.6661,30.7882,380198.0
2015-09-16 11:00:00,35.31,35.42,35.26,35.41,342606.0,30.7882,30.8841,30.7446,30.8754,342606.0
2015-09-16 11:30:00,35.41,35.52,35.38,35.52,349116.0,30.8754,30.9713,30.8492,30.9713,349116.0
2015-09-16 12:00:00,35.52,35.55,35.47,35.52,451720.0,30.9713,30.9975,30.9277,30.9713,451720.0
2015-09-16 12:30:00,35.54,35.62,35.49,35.62,272470.0,30.9888,31.0585,30.9452,31.0585,272470.0
2015-09-16 13:00:00,35.61,35.66,35.57,35.62,180130.0,31.0498,31.0934,31.0149,31.0585,180130.0
2015-09-16 13:30:00,35.62,35.71,35.61,35.7,178904.0,31.0585,31.137,31.0498,31.1283,178904.0
2015-09-16 14:00:00,35.7,35.71,35.52,35.56,261260.0,31.1283,31.137,30.9713,31.0062,261260.0
2015-09-16 14:30:00,35.57,35.66,35.53,35.64,361302.0,31.0149,31.0934,30.98,31.076,361302.0
2015-09-16 15:00:00,35.65,35.78,35.64,35.77,453402.0,31.0847,31.198,31.076,31.1893,453402.0
2015-09-16 15:30:00,35.77,35.83,35.74,35.78,812016.0,31.1893,31.2416,31.1631,31.198,812016.0
2015-09-17 09:30:00,36.2,36.55,36.05,36.41,1362014.0,31.5642,31.8694,31.4334,31.7473,1362014.0
2015-09-17 10:00:00,36.4,36.48,36.03,36.12,991342.0,31.7386,31.8084,31.416,31.4945,991342.0
2015-09-17 10:30:00,36.12,36.27,36.06,36.25,653938.0,31.4945,31.6253,31.4422,31.6078,653938.0
2015-09-17 11:00:00,36.25,36.37,36.23,36.35,340010.0,31.6078,31.7125,31.5904,31.695,340010.0
2015-09-17 11:30:00,36.35,36.38,36.32,36.32,326624.0,31.695,31.7212,31.6689,31.6689,326624.0
2015-09-17 12:00:00,36.32,36.39,36.31,36.38,190842.0,31.6689,31.7299,31.6602,31.7212,190842.0
2015-09-17 12:30:00,36.39,36.41,36.3,36.38,310424.0,31.7299,31.7473,31.6514,31.7212,310424.0
2015-09-17 13:00:00,36.37,36.48,36.35,36.39,279322.0,31.7125,31.8084,31.695,31.7299,279322.0
2015-09-17 13:30:00,36.4,36.43,36.28,36.29,237234.0,31.7386,31.7648,31.634,31.6427,237234.0
2015-09-17 14:00:00,36.29,36.52,36.15,36.42,644738.0,31.6427,31.8433,31.5206,31.7561,644738.0
2015-09-17 14:30:00,36.41,36.74,36.38,36.6,714544.0,31.7473,32.0351,31.7212,31.913,714544.0
2015-09-17 15:00:00,36.6,36.64,36.17,36.39,1169646.0,31.913,31.9479,31.5381,31.7299,1169646.0
2015-09-17 15:30:00,36.38,36.5,36.21,36.28,1047296.0,31.7212,31.8258,31.573,31.634,1047296.0
2015-09-18 09:30:00,35.93,36.13,35.84,35.95,2043938.0,31.3288,31.5032,31.2503,31.3463,2043938.0
2015-09-18 10:00:00,35.95,36.13,35.88,36.08,357704.0,31.3463,31.5032,31.2852,31.4596,357704.0
2015-09-18 10:30:00,36.08,36.09,35.9,35.93,338898.0,31.4596,31.4683,31.3027,31.3288,338898.0
2015-09-18 11:00:00,35.93,36.02,35.9,35.91,208214.0,31.3288,31.4073,31.3027,31.3114,208214.0
2015-09-18 11:30:00,35.91,36.05,35.88,35.94,250364.0,31.3114,31.4334,31.2852,31.3375,250364.0
2015-09-18 12:00:00,35.94,35.94,35.77,35.8,285190.0,31.3375,31.3375,31.1893,31.2155,285190.0
2015-09-18 12:30:00,35.81,35.99,35.79,35.98,338854.0,31.2242,31.3811,31.2067,31.3724,338854.0
2015-09-18 13:00:00,35.97,36.02,35.88,35.95,261164.0,31.3637,31.4073,31.2852,31.3463,261164.0
2015-09-18 13:30:00,35.95,35.96,35.82,35.84,328812.0,31.3463,31.355,31.2329,31.2503,328812.0
2015-09-18 14:00:00,35.83,35.96,35.82,35.92,213716.0,31.2416,31.355,31.2329,31.3201,213716.0
2015-09-18 14:30:00,35.92,35.95,35.81,35.9,278444.0,31.3201,31.3463,31.2242,31.3027,278444.0
2015-09-18 15:00:00,35.9,35.93,35.69,35.73,452174.0,31.3027,31.3288,31.1195,31.1544,452174.0
2015-09-18 15:30:00,35.73,35.75,35.56,35.67,1230148.0,31.1544,31.1719,31.0062,31.1021,1230148.0
2015-09-21 09:30:00,35.85,36.12,35.78,36.0,384976.0,31.2591,31.4945,31.198,31.3898,384976.0
2015-09-21 10:00:00,35.99,36.02,35.88,35.97,171756.0,31.3811,31.4073,31.2852,31.3637,171756.0
2015-09-21 10:30:00,35.97,36.15,35.97,36.06,257276.0,31.3637,31.5206,31.3637,31.4422,257276.0
2015-09-21 11:00:00,36.06,36.13,36.02,36.02,206872.0,31.4422,31.5032,31.4073,31.4073,206872.0
2015-09-21 11:30:00,36.02,36.03,35.84,35.86,155440.0,31.4073,31.416,31.2503,31.2678,155440.0
2015-09-21 12:00:00,35.87,35.88,35.76,35.86,125642.0,31.2765,31.2852,31.1806,31.2678,125642.0
2015-09-21 12:30:00,35.85,35.88,35.73,35.76,144634.0,31.2591,31.2852,31.1544,31.1806,144634.0
2015-09-21 13:00:00,35.76,36.02,35.76,36.01,165648.0,31.1806,31.4073,31.1806,31.3986,165648.0
2015-09-21 13:30:00,36.01,36.09,35.98,36.02,181252.0,31.3986,31.4683,31.3724,31.4073,181252.0
2015-09-21 14:00:00,36.02,36.07,35.96,36.0,188930.0,31.4073,31.4509,31.355,31.3898,188930.0
2015-09-21 14:30:00,36.01,36.13,35.97,36.1,306138.0,31.3986,31.5032,31.3637,31.477,306138.0
2015-09-21 15:00:00,36.09,36.11,36.06,36.1,269436.0,31.4683,31.4858,31.4422,31.477,269436.0
2015-09-21 15:30:00,36.1,36.12,35.93,35.99,876310.0,31.477,31.4945,31.3288,31.3811,876310.0
2015-09-22 09:30:00,35.65,35.73,35.51,35.52,477400.0,31.0847,31.1544,30.9626,30.9713,477400.0
2015-09-22 10:00:00,35.51,35.56,35.47,35.52,452176.0,30.9626,31.0062,30.9277,30.9713,452176.0
2015-09-22 10:30:00,35.52,35.53,35.29,35.34,454558.0,30.9713,30.98,30.7708,30.8144,454558.0
2015-09-22 11:00:00,35.34,35.39,35.3,35.3,316720.0,30.8144,30.858,30.7795,30.7795,316720.0
2015-09-22 11:30:00,35.3,35.45,35.3,35.4,285332.0,30.7795,30.9103,30.7795,30.8667,285332.0
2015-09-22 12:00:00,35.4,35.51,35.37,35.46,298698.0,30.8667,30.9626,30.8405,30.919,298698.0
2015-09-22 12:30:00,35.46,35.49,35.27,35.31,216836.0,30.919,30.9452,30.7533,30.7882,216836.0
2015-09-22 13:00:00,35.29,35.41,35.28,35.3,315612.0,30.7708,30.8754,30.7621,30.7795,315612.0
2015-09-22 13:30:00,35.3,35.4,35.29,35.37,300660.0,30.7795,30.8667,30.7708,30.8405,300660.0
2015-09-22 14:00:00,35.37,35.41,35.29,35.35,334618.0,30.8405,30.8754,30.7708,30.8231,334618.0
2015-09-22 14:30:00,35.36,35.51,35.35,35.49,326380.0,30.8318,30.9626,30.8231,30.9452,326380.0
2015-09-22 15:00:00,35.49,35.61,35.48,35.59,315140.0,30.9452,31.0498,30.9364,31.0324,315140.0
2015-09-22 15:30:00,35.6,35.66,35.56,35.6,603476.0,31.0411,31.0934,31.0062,31.0411,603476.0
2015-09-23 09:30:00,35.58,35.79,35.56,35.75,481884.0,31.0236,31.2067,31.0062,31.1719,481884.0
2015-09-23 10:00:00,35.74,35.79,35.65,35.73,255456.0,31.1631,31.2067,31.0847,31.1544,255456.0
2015-09-23 10:30:00,35.72,35.73,35.57,35.67,150300.0,31.1457,31.1544,31.0149,31.1021,150300.0
2015-09-23 11:00:00,35.66,35.67,35.5,35.55,188694.0,31.0934,31.1021,30.9539,30.9975,188694.0
2015-09-23 11:30:00,35.55,35.57,35.45,35.51,120560.0,30.9975,31.0149,30.9103,30.9626,120560.0
2015-09-23 12:00:00,35.51,35.52,35.44,35.5,157032.0,30.9626,30.9713,30.9016,30.9539,157032.0
2015-09-23 12:30:00,35.5,35.56,35.48,35.55,70942.0,30.9539,31.0062,30.9364,30.9975,70942.0
2015-09-23 13:00:00,35.55,35.6,35.52,35.52,130380.0,30.9975,31.0411,30.9713,30.9713,130380.0
2015-09-23 13:30:00,35.52,35.65,35.52,35.59,152192.0,30.9713,31.0847,30.9713,31.0324,152192.0
2015-09-23 14:00:00,35.59,35.69,35.57,35.62,129846.0,31.0324,31.1195,31.0149,31.0585,129846.0
2015-09-23 14:30:00,35.62,35.65,35.52,35.54,182850.0,31.0585,31.0847,30.9713,30.9888,182850.0
2015-09-23 15:00:00,35.54,35.6,35.5,35.59,277482.0,30.9888,31.0411,30.9539,31.0324,277482.0
2015-09-23 15:30:00,35.6,35.64,35.55,35.58,594408.0,31.0411,31.076,30.9975,31.0236,594408.0
2015-09-24 09:30:00,35.2,35.53,35.19,35.37,299610.0,30.6923,30.98,30.6836,30.8405,299610.0
2015-09-24 10:00:00,35.38,35.43,35.29,35.31,180498.0,30.8492,30.8928,30.7708,30.7882,180498.0
2015-09-24 10:30:00,35.31,35.41,35.3,35.32,198222.0,30.7882,30.8754,30.7795,30.7969,198222.0
2015-09-24 11:00:00,35.32,35.44,35.3,35.37,167718.0,30.7969,30.9016,30.7795,30.8405,167718.0
2015-09-24 11:30:00,35.37,35.46,35.36,35.45,145694.0,30.8405,30.919,30.8318,30.9103,145694.0
2015-09-24 12:00:00,35.43,35.49,35.4,35.49,95826.0,30.8928,30.9452,30.8667,30.9452,95826.0
2015-09-24 12:30:00,35.5,35.58,35.48,35.48,218656.0,30.9539,31.0236,30.9364,30.9364,218656.0
2015-09-24 13:00:00,35.48,35.51,35.39,35.43,140336.0,30.9364,30.9626,30.858,30.8928,140336.0
2015-09-24 13:30:00,35.43,35.54,35.39,35.51,200864.0,30.8928,30.9888,30.858,30.9626,200864.0
2015-09-24 14:00:00,35.51,35.6,35.48,35.53,365388.0,30.9626,31.0411,30.9364,30.98,365388.0
2015-09-24 14:30:00,35.52,35.77,35.51,35.71,352728.0,30.9713,31.1893,30.9626,31.137,352728.0
2015-09-24 15:00:00,35.72,35.74,35.56,35.69,383148.0,31.1457,31.1631,31.0062,31.1195,383148.0
2015-09-24 15:30:00,35.69,35.71,35.56,35.63,602910.0,31.1195,31.137,31.0062,31.0672,602910.0
2015-09-25 09:30:00,35.9,35.95,35.72,35.91,362502.0,31.3027,31.3463,31.1457,31.3114,362502.0
2015-09-25 10:00:00,35.92,35.93,35.63,35.67,525478.0,31.3201,31.3288,31.0672,31.1021,525478.0
2015-09-25 10:30:00,35.67,35.76,35.63,35.75,487854.0,31.1021,31.1806,31.0672,31.1719,487854.0
2015-09-25 11:00:00,35.74,35.78,35.66,35.74,268218.0,31.1631,31.198,31.0934,31.1631,268218.0
2015-09-25 11:30:00,35.73,35.77,35.69,35.72,213876.0,31.1544,31.1893,31.1195,31.1457,213876.0
2015-09-25 12:00:00,35.72,35.74,35.63,35.66,233196.0,31.1457,31.1631,31.0672,31.0934,233196.0
2015-09-25 12:30:00,35.67,35.72,35.65,35.72,166490.0,31.1021,31.1457,31.0847,31.1457,166490.0
2015-09-25 13:00:00,35.72,35.8,35.69,35.7,228870.0,31.1457,31.2155,31.1195,31.1283,228870.0
2015-09-25 13:30:00,35.7,35.74,35.66,35.71,241834.0,31.1283,31.1631,31.0934,31.137,241834.0
2015-09-25 14:00:00,35.71,35.79,35.48,35.49,214820.0,31.137,31.2067,30.9364,30.9452,214820.0
2015-09-25 14:30:00,35.49,35.54,35.33,35.43,287050.0,30.9452,30.9888,30.8056,30.8928,287050.0
2015-09-25 15:00:00,35.44,35.46,35.23,35.42,430128.0,30.9016,30.919,30.7185,30.8841,430128.0
2015-09-25 15:30:00,35.42,35.52,35.38,35.48,650196.0,30.8841,30.9713,30.8492,30.9364,650196.0
2015-09-28 09:30:00,35.29,35.47,35.08,35.12,354466.0,30.7708,30.9277,30.5877,30.6225,354466.0
2015-09-28 10:00:00,35.13,35.13,34.8,34.85,343470.0,30.6313,30.6313,30.3435,30.3871,343470.0
2015-09-28 10:30:00,34.84,34.95,34.74,34.94,176354.0,30.3784,30.4743,30.2912,30.4656,176354.0
2015-09-28 11:00:00,34.95,34.99,34.78,34.81,226178.0,30.4743,30.5092,30.3261,30.3522,226178.0
2015-09-28 11:30:00,34.79,34.84,34.72,34.81,241996.0,30.3348,30.3784,30.2738,30.3522,241996.0
2015-09-28 12:00:00,34.8,34.82,34.69,34.74,237802.0,30.3435,30.361,30.2476,30.2912,237802.0
2015-09-28 12:30:00,34.74,34.74,34.52,34.57,190144.0,30.2912,30.2912,30.0994,30.143,190144.0
2015-09-28 13:00:00,34.56,34.72,34.56,34.57,192318.0,30.1343,30.2738,30.1343,30.143,192318.0
2015-09-28 13:30:00,34.57,34.71,34.56,34.59,171706.0,30.143,30.265,30.1343,30.1604,171706.0
2015-09-28 14:00:00,34.59,34.63,34.51,34.63,187918.0,30.1604,30.1953,30.0907,30.1953,187918.0
2015-09-28 14:30:00,34.63,34.71,34.57,34.61,216112.0,30.1953,30.265,30.143,30.1779,216112.0
2015-09-28 15:00:00,34.61,34.62,34.51,34.57,320092.0,30.1779,30.1866,30.0907,30.143,320092.0
2015-09-28 15:30:00,34.58,34.71,34.5,34.54,833476.0,30.1517,30.265,30.0819,30.1168,833476.0
2015-09-29 09:30:00,34.5,34.66,34.31,34.62,321212.0,30.0819,30.2214,29.9163,30.1866,321212.0
2015-09-29 10:00:00,34.62,34.7,34.49,34.68,225518.0,30.1866,30.2563,30.0732,30.2389,225518.0
2015-09-29 10:30:00,34.68,34.7,34.46,34.54,230656.0,30.2389,30.2563,30.0471,30.1168,230656.0
2015-09-29 11:00:00,34.54,34.56,34.34,34.4,316262.0,30.1168,30.1343,29.9424,29.9947,316262.0
2015-09-29 11:30:00,34.4,34.45,34.33,34.37,369914.0,29.9947,30.0383,29.9337,29.9686,369914.0
2015-09-29 12:00:00,34.37,34.4,34.27,34.34,479052.0,29.9686,29.9947,29.8814,29.9424,479052.0
2015-09-29 12:30:00,34.34,34.43,34.32,34.38,344008.0,29.9424,30.0209,29.925,29.9773,344008.0
2015-09-29 13:00:00,34.38,34.73,34.37,34.71,263098.0,29.9773,30.2825,29.9686,30.265,263098.0
2015-09-29 13:30:00,34.72,34.81,34.66,34.8,486374.0,30.2738,30.3522,30.2214,30.3435,486374.0
2015-09-29 14:00:00,34.8,34.8,34.69,34.77,416852.0,30.3435,30.3435,30.2476,30.3174,416852.0
2015-09-29 14:30:00,34.76,34.79,34.63,34.66,501996.0,30.3086,30.3348,30.1953,30.2214,501996.0
2015-09-29 15:00:00,34.66,34.72,34.59,34.59,1161268.0,30.2214,30.2738,30.1604,30.1604,1161268.0
2015-09-29 15:30:00,34.59,34.8,34.56,34.73,1059454.0,30.1604,30.3435,30.1343,30.2825,1059454.0
2015-09-30 09:30:00,35.05,35.24,34.88,34.88,1079460.0,30.5615,30.7272,30.4133,30.4133,1079460.0
2015-09-30 10:00:00,34.88,34.99,34.81,34.95,344526.0,30.4133,30.5092,30.3522,30.4743,344526.0
2015-09-30 10:30:00,34.94,35.32,34.93,35.15,559506.0,30.4656,30.7969,30.4569,30.6487,559506.0
2015-09-30 11:00:00,35.15,35.32,35.05,35.32,261788.0,30.6487,30.7969,30.5615,30.7969,261788.0
2015-09-30 11:30:00,35.32,35.36,35.26,35.32,225228.0,30.7969,30.8318,30.7446,30.7969,225228.0
2015-09-30 12:00:00,35.32,35.41,35.24,35.4,225328.0,30.7969,30.8754,30.7272,30.8667,225328.0
2015-09-30 12:30:00,35.4,35.42,35.27,35.38,263856.0,30.8667,30.8841,30.7533,30.8492,263856.0
2015-09-30 13:00:00,35.39,35.48,35.38,35.47,195788.0,30.858,30.9364,30.8492,30.9277,195788.0
2015-09-30 13:30:00,35.47,35.6,35.39,35.6,296790.0,30.9277,31.0411,30.858,31.0411,296790.0
2015-09-30 14:00:00,35.59,35.63,35.5,35.61,396072.0,31.0324,31.0672,30.9539,31.0498,396072.0
2015-09-30 14:30:00,35.62,35.7,35.54,35.65,407474.0,31.0585,31.1283,30.9888,31.0847,407474.0
2015-09-30 15:00:00,35.65,35.68,35.59,35.66,547714.0,31.0847,31.1108,31.0324,31.0934,547714.0
2015-09-30 15:30:00,35.67,35.77,35.63,35.71,1158734.0,31.1021,31.1893,31.0672,31.137,1158734.0
2015-10-01 09:30:00,35.71,35.82,35.31,35.33,451630.0,31.137,31.2329,30.7882,30.8056,451630.0
2015-10-01 10:00:00,35.33,35.6,35.22,35.58,439544.0,30.8056,31.0411,30.7097,31.0236,439544.0
2015-10-01 10:30:00,35.59,35.59,35.32,35.32,448160.0,31.0324,31.0324,30.7969,30.7969,448160.0
2015-10-01 11:00:00,35.32,35.37,35.26,35.27,511936.0,30.7969,30.8405,30.7446,30.7533,511936.0
2015-10-01 11:30:00,35.27,35.31,35.1,35.12,256432.0,30.7533,30.7882,30.6051,30.6225,256432.0
2015-10-01 12:00:00,35.12,35.16,35.04,35.13,208424.0,30.6225,30.6574,30.5528,30.6313,208424.0
2015-10-01 12:30:00,35.13,35.19,35.1,35.12,176244.0,30.6313,30.6836,30.6051,30.6225,176244.0
2015-10-01 13:00:00,35.12,35.12,34.97,34.99,326324.0,30.6225,30.6225,30.4918,30.5092,326324.0
2015-10-01 13:30:00,34.99,35.07,34.94,35.04,298330.0,30.5092,30.5789,30.4656,30.5528,298330.0
2015-10-01 14:00:00,35.04,35.12,34.99,35.08,505114.0,30.5528,30.6225,30.5092,30.5877,505114.0
2015-10-01 14:30:00,35.09,35.23,35.08,35.2,384674.0,30.5964,30.7185,30.5877,30.6923,384674.0
2015-10-01 15:00:00,35.2,35.34,35.16,35.27,590934.0,30.6923,30.8144,30.6574,30.7533,590934.0
2015-10-01 15:30:00,35.27,35.43,35.2,35.4,875832.0,30.7533,30.8928,30.6923,30.8667,875832.0
2015-10-02 09:30:00,34.97,35.04,34.74,34.77,371354.0,30.4918,30.5528,30.2912,30.3174,371354.0
2015-10-02 10:00:00,34.77,34.97,34.65,34.76,315146.0,30.3174,30.4918,30.2127,30.3086,315146.0
2015-10-02 10:30:00,34.77,34.92,34.74,34.91,160478.0,30.3174,30.4482,30.2912,30.4394,160478.0
2015-10-02 11:00:00,34.91,34.93,34.7,34.8,236482.0,30.4394,30.4569,30.2563,30.3435,236482.0
2015-10-02 11:30:00,34.8,34.96,34.78,34.92,481984.0,30.3435,30.483,30.3261,30.4482,481984.0
2015-10-02 12:00:00,34.91,35.12,34.88,35.12,272478.0,30.4394,30.6225,30.4133,30.6225,272478.0
2015-10-02 12:30:00,35.12,35.27,35.08,35.2,247276.0,30.6225,30.7533,30.5877,30.6923,247276.0
2015-10-02 13:00:00,35.21,35.35,35.21,35.31,340878.0,30.701,30.8231,30.701,30.7882,340878.0
2015-10-02 13:30:00,35.31,35.34,35.24,35.27,327216.0,30.7882,30.8144,30.7272,30.7533,327216.0
2015-10-02 14:00:00,35.27,35.43,35.24,35.39,265590.0,30.7533,30.8928,30.7272,30.858,265590.0
2015-10-02 14:30:00,35.4,35.43,35.31,35.32,313006.0,30.8667,30.8928,30.7882,30.7969,313006.0
2015-10-02 15:00:00,35.32,35.54,35.32,35.52,247560.0,30.7969,30.9888,30.7969,30.9713,247560.0
2015-10-02 15:30:00,35.52,35.69,35.52,35.69,857112.0,30.9713,31.1195,30.9713,31.1195,857112.0
2015-10-05 09:30:00,35.9,35.99,35.7,35.77,456658.0,31.3027,31.3811,31.1283,31.1893,456658.0
2015-10-05 10:00:00,35.77,35.78,35.46,35.46,665912.0,31.1893,31.198,30.919,30.919,665912.0
2015-10-05 10:30:00,35.46,35.47,35.18,35.26,945502.0,30.919,30.9277,30.6749,30.7446,945502.0
2015-10-05 11:00:00,35.27,35.38,35.17,35.3,426600.0,30.7533,30.8492,30.6661,30.7795,426600.0
2015-10-05 11:30:00,35.3,35.38,35.22,35.38,256148.0,30.7795,30.8492,30.7097,30.8492,256148.0
2015-10-05 12:00:00,35.38,35.47,35.35,35.4,251734.0,30.8492,30.9277,30.8231,30.8667,251734.0
2015-10-05 12:30:00,35.4,35.51,35.37,35.49,171340.0,30.8667,30.9626,30.8405,30.9452,171340.0
2015-10-05 13:00:00,35.49,35.7,35.49,35.68,352116.0,30.9452,31.1283,30.9452,31.1108,352116.0
2015-10-05 13:30:00,35.68,35.7,35.62,35.69,227802.0,31.1108,31.1283,31.0585,31.1195,227802.0
2015-10-05 14:00:00,35.69,35.79,35.67,35.77,254650.0,31.1195,31.2067,31.1021,31.1893,254650.0
2015-10-05 14:30:00,35.78,35.8,35.71,35.71,454804.0,31.198,31.2155,31.137,31.137,454804.0
2015-10-05 15:00:00,35.71,35.79,35.66,35.66,488156.0,31.137,31.2067,31.0934,31.0934,488156.0
2015-10-05 15:30:00,35.66,35.8,35.66,35.77,1115644.0,31.0934,31.2155,31.0934,31.1893,1115644.0
2015-10-06 09:30:00,35.92,36.02,35.62,35.95,588182.0,31.3201,31.4073,31.0585,31.3463,588182.0
2015-10-06 10:00:00,35.95,35.96,35.56,35.57,321906.0,31.3463,31.355,31.0062,31.0149,321906.0
2015-10-06 10:30:00,35.58,35.59,35.43,35.46,207400.0,31.0236,31.0324,30.8928,30.919,207400.0
2015-10-06 11:00:00,35.46,35.58,35.46,35.49,255448.0,30.919,31.0236,30.919,30.9452,255448.0
2015-10-06 11:30:00,35.51,35.52,35.29,35.33,184804.0,30.9626,30.9713,30.7708,30.8056,184804.0
2015-10-06 12:00:00,35.34,35.4,35.23,35.23,209478.0,30.8144,30.8667,30.7185,30.7185,209478.0
2015-10-06 12:30:00,35.23,35.34,35.23,35.33,127204.0,30.7185,30.8144,30.7185,30.8056,127204.0
2015-10-06 13:00:00,35.33,35.41,35.27,35.4,185816.0,30.8056,30.8754,30.7533,30.8667,185816.0
2015-10-06 13:30:00,35.4,35.41,35.37,35.39,189698.0,30.8667,30.8754,30.8405,30.858,189698.0
2015-10-06 14:00:00,35.38,35.52,35.37,35.5,230586.0,30.8492,30.9713,30.8405,30.9539,230586.0
2015-10-06 14:30:00,35.5,35.55,35.38,35.41,255340.0,30.9539,30.9975,30.8492,30.8754,255340.0
2015-10-06 15:00:00,35.41,35.44,35.34,35.36,391802.0,30.8754,30.9016,30.8144,30.8318,391802.0
2015-10-06 15:30:00,35.35,35.42,35.35,35.4,699346.0,30.8231,30.8841,30.8231,30.8667,699346.0
2015-10-07 09:30:00,35.62,36.0,35.54,35.8,671974.0,31.0585,31.3898,30.9888,31.2155,671974.0
2015-10-07 10:00:00,35.8,35.95,35.8,35.92,656302.0,31.2155,31.3463,31.2155,31.3201,656302.0
2015-10-07 10:30:00,35.91,35.93,35.73,35.87,395948.0,31.3114,31.3288,31.1544,31.2765,395948.0
2015-10-07 11:00:00,35.87,35.87,35.48,35.49,559206.0,31.2765,31.2765,30.9364,30.9452,559206.0
2015-10-07 11:30:00,35.48,35.67,35.42,35.62,290520.0,30.9364,31.1021,30.8841,31.0585,290520.0
2015-10-07 12:00:00,35.62,35.69,35.56,35.57,163948.0,31.0585,31.1195,31.0062,31.0149,163948.0
2015-10-07 12:30:00,35.56,35.72,35.52,35.71,207260.0,31.0062,31.1457,30.9713,31.137,207260.0
2015-10-07 13:00:00,35.71,35.85,35.7,35.81,245332.0,31.137,31.2591,31.1283,31.2242,245332.0
2015-10-07 13:30:00,35.82,35.99,35.82,35.83,275136.0,31.2329,31.3811,31.2329,31.2416,275136.0
2015-10-07 14:00:00,35.84,35.89,35.73,35.81,336204.0,31.2503,31.2939,31.1544,31.2242,336204.0
2015-10-07 14:30:00,35.81,35.84,35.74,35.8,436266.0,31.2242,31.2503,31.1631,31.2155,436266.0
2015-10-07 15:00:00,35.8,35.87,35.75,35.83,559914.0,31.2155,31.2765,31.1719,31.2416,559914.0
2015-10-07 15:30:00,35.83,35.96,35.81,35.95,1200942.0,31.2416,31.355,31.2242,31.3463,1200942.0
2015-10-08 09:30:00,35.8,36.23,35.68,36.23,459790.0,31.2155,31.5904,31.1108,31.5904,459790.0
2015-10-08 10:00:00,36.24,36.28,36.16,36.24,437038.0,31.5991,31.634,31.5294,31.5991,437038.0
2015-10-08 10:30:00,36.23,36.37,36.22,36.31,208282.0,31.5904,31.7125,31.5817,31.6602,208282.0
2015-10-08 11:00:00,36.3,36.32,36.13,36.21,233214.0,31.6514,31.6689,31.5032,31.573,233214.0
2015-10-08 11:30:00,36.2,36.22,36.06,36.1,228188.0,31.5642,31.5817,31.4422,31.477,228188.0
2015-10-08 12:00:00,36.1,36.12,36.02,36.07,184996.0,31.477,31.4945,31.4073,31.4509,184996.0
2015-10-08 12:30:00,36.07,36.08,35.9,35.94,162930.0,31.4509,31.4596,31.3027,31.3375,162930.0
2015-10-08 13:00:00,35.93,35.97,35.86,35.95,142194.0,31.3288,31.3637,31.2678,31.3463,142194.0
2015-10-08 13:30:00,35.95,35.96,35.87,35.92,289810.0,31.3463,31.355,31.2765,31.3201,289810.0
2015-10-08 14:00:00,35.91,36.1,35.9,35.96,461600.0,31.3114,31.477,31.3027,31.355,461600.0
2015-10-08 14:30:00,35.95,36.1,35.95,36.1,229180.0,31.3463,31.477,31.3463,31.477,229180.0
2015-10-08 15:00:00,36.09,36.22,36.08,36.13,382624.0,31.4683,31.5817,31.4596,31.5032,382624.0
2015-10-08 15:30:00,36.13,36.16,36.06,36.11,601736.0,31.5032,31.5294,31.4422,31.4858,601736.0
2015-10-09 09:30:00,36.02,36.13,35.91,35.93,359388.0,31.4073,31.5032,31.3114,31.3288,359388.0
2015-10-09 10:00:00,35.92,35.98,35.8,35.85,347776.0,31.3201,31.3724,31.2155,31.2591,347776.0
2015-10-09 10:30:00,35.84,36.26,35.83,36.24,223428.0,31.2503,31.6166,31.2416,31.5991,223428.0
2015-10-09 11:00:00,36.24,36.29,36.13,36.29,243798.0,31.5991,31.6427,31.5032,31.6427,243798.0
2015-10-09 11:30:00,36.29,36.3,36.13,36.22,194076.0,31.6427,31.6514,31.5032,31.5817,194076.0
2015-10-09 12:00:00,36.22,36.24,36.14,36.2,142022.0,31.5817,31.5991,31.5119,31.5642,142022.0
2015-10-09 12:30:00,36.2,36.26,36.18,36.22,242670.0,31.5642,31.6166,31.5468,31.5817,242670.0
2015-10-09 13:00:00,36.22,36.24,36.13,36.24,275112.0,31.5817,31.5991,31.5032,31.5991,275112.0
2015-10-09 13:30:00,36.24,36.29,36.22,36.27,163856.0,31.5991,31.6427,31.5817,31.6253,163856.0
2015-10-09 14:00:00,36.27,36.3,36.21,36.26,151182.0,31.6253,31.6514,31.573,31.6166,151182.0
2015-10-09 14:30:00,36.25,36.38,36.24,36.38,197994.0,31.6078,31.7212,31.5991,31.7212,197994.0
2015-10-09 15:00:00,36.38,36.4,36.32,36.37,370264.0,31.7212,31.7386,31.6689,31.7125,370264.0
2015-10-09 15:30:00,36.37,36.46,36.37,36.4,772954.0,31.7125,31.7909,31.7125,31.7386,772954.0
2015-10-12 09:30:00,36.5,36.67,36.45,36.55,439718.0,31.8258,31.974,31.7822,31.8694,439718.0
2015-10-12 10:00:00,36.55,36.75,36.46,36.75,299790.0,31.8694,32.0438,31.7909,32.0438,299790.0
2015-10-12 10:30:00,36.75,36.77,36.69,36.72,276926.0,32.0438,32.0612,31.9915,32.0176,276926.0
2015-10-12 11:00:00,36.71,36.9,36.71,36.88,311304.0,32.0089,32.1746,32.0089,32.1572,311304.0
2015-10-12 11:30:00,36.88,36.97,36.87,36.94,382974.0,32.1572,32.2356,32.1484,32.2095,382974.0
2015-10-12 12:00:00,36.94,36.97,36.88,36.95,399150.0,32.2095,32.2356,32.1572,32.2182,399150.0
2015-10-12 12:30:00,36.94,36.94,36.84,36.87,148916.0,32.2095,32.2095,32.1223,32.1484,148916.0
2015-10-12 13:00:00,36.87,36.88,36.78,36.82,173756.0,32.1484,32.1572,32.07,32.1048,173756.0
2015-10-12 13:30:00,36.82,36.85,36.8,36.83,132858.0,32.1048,32.131,32.0874,32.1136,132858.0
2015-10-12 14:00:00,36.83,36.86,36.82,36.84,168844.0,32.1136,32.1397,32.1048,32.1223,168844.0
2015-10-12 14:30:00,36.84,36.85,36.8,36.82,226796.0,32.1223,32.131,32.0874,32.1048,226796.0
2015-10-12 15:00:00,36.82,36.84,36.76,36.81,288986.0,32.1048,32.1223,32.0525,32.0961,288986.0
2015-10-12 15:30:00,36.82,36.82,36.74,36.79,755010.0,32.1048,32.1048,32.0351,32.0787,755010.0
2015-10-13 09:30:00,36.71,36.84,36.51,36.79,419670.0,32.0089,32.1223,31.8345,32.0787,419670.0
2015-10-13 10:00:00,36.79,36.87,36.72,36.85,242686.0,32.0787,32.1484,32.0176,32.131,242686.0
2015-10-13 10:30:00,36.86,36.9,36.77,36.82,190392.0,32.1397,32.1746,32.0612,32.1048,190392.0
2015-10-13 11:00:00,36.82,36.87,36.82,36.84,220444.0,32.1048,32.1484,32.1048,32.1223,220444.0
2015-10-13 11:30:00,36.84,36.9,36.81,36.84,272944.0,32.1223,32.1746,32.0961,32.1223,272944.0
2015-10-13 12:00:00,36.85,36.88,36.6,36.63,251378.0,32.131,32.1572,31.913,31.9392,251378.0
2015-10-13 12:30:00,36.63,36.63,36.4,36.4,208062.0,31.9392,31.9392,31.7386,31.7386,208062.0
2015-10-13 13:00:00,36.38,36.41,36.33,36.33,293342.0,31.7212,31.7473,31.6776,31.6776,293342.0
2015-10-13 13:30:00,36.33,36.4,36.27,36.36,224408.0,31.6776,31.7386,31.6253,31.7037,224408.0
2015-10-13 14:00:00,36.37,36.41,36.29,36.3,186650.0,31.7125,31.7473,31.6427,31.6514,186650.0
2015-10-13 14:30:00,36.3,36.42,36.29,36.42,238992.0,31.6514,31.7561,31.6427,31.7561,238992.0
2015-10-13 15:00:00,36.42,36.44,36.29,36.33,340926.0,31.7561,31.7735,31.6427,31.6776,340926.0
2015-10-13 15:30:00,36.33,36.38,36.28,36.37,651432.0,31.6776,31.7212,31.634,31.7125,651432.0
2015-10-14 09:30:00,36.42,36.73,36.31,36.54,254842.0,31.7561,32.0264,31.6602,31.8607,254842.0
2015-10-14 10:00:00,36.55,36.56,36.3,36.3,159006.0,31.8694,31.8781,31.6514,31.6514,159006.0
2015-10-14 10:30:00,36.29,36.38,35.84,36.01,908444.0,31.6427,31.7212,31.2503,31.3986,908444.0
2015-10-14 11:00:00,36.0,36.0,35.81,35.98,324896.0,31.3898,31.3898,31.2242,31.3724,324896.0
2015-10-14 11:30:00,35.98,35.99,35.8,35.83,353710.0,31.3724,31.3811,31.2155,31.2416,353710.0
2015-10-14 12:00:00,35.84,35.9,35.73,35.87,444226.0,31.2503,31.3027,31.1544,31.2765,444226.0
2015-10-14 12:30:00,35.87,35.99,35.85,35.97,574952.0,31.2765,31.3811,31.2591,31.3637,574952.0
2015-10-14 13:00:00,35.97,35.99,35.91,35.94,150868.0,31.3637,31.3811,31.3114,31.3375,150868.0
2015-10-14 13:30:00,35.93,35.97,35.87,35.91,147376.0,31.3288,31.3637,31.2765,31.3114,147376.0
2015-10-14 14:00:00,35.91,35.94,35.77,35.77,194136.0,31.3114,31.3375,31.1893,31.1893,194136.0
2015-10-14 14:30:00,35.77,35.79,35.71,35.74,214478.0,31.1893,31.2067,31.137,31.1631,214478.0
2015-10-14 15:00:00,35.74,35.85,35.74,35.81,362396.0,31.1631,31.2591,31.1631,31.2242,362396.0
2015-10-14 15:30:00,35.81,35.93,35.81,35.88,875370.0,31.2242,31.3288,31.2242,31.2852,875370.0
2015-10-15 09:30:00,35.93,35.99,35.48,35.5,728398.0,31.3288,31.3811,30.9364,30.9539,728398.0
2015-10-15 10:00:00,35.5,35.61,35.38,35.44,1206580.0,30.9539,31.0498,30.8492,30.9016,1206580.0
2015-10-15 10:30:00,35.44,35.63,35.43,35.53,505014.0,30.9016,31.0672,30.8928,30.98,505014.0
2015-10-15 11:00:00,35.52,35.6,35.51,35.55,243728.0,30.9713,31.0411,30.9626,30.9975,243728.0
2015-10-15 11:30:00,35.55,35.56,35.37,35.38,268680.0,30.9975,31.0062,30.8405,30.8492,268680.0
2015-10-15 12:00:00,35.38,35.49,35.37,35.49,215668.0,30.8492,30.9452,30.8405,30.9452,215668.0
2015-10-15 12:30:00,35.49,35.5,35.38,35.39,236244.0,30.9452,30.9539,30.8492,30.858,236244.0
2015-10-15 13:00:00,35.39,35.44,35.34,35.35,295498.0,30.858,30.9016,30.8144,30.8231,295498.0
2015-10-15 13:30:00,35.35,35.37,35.27,35.35,339396.0,30.8231,30.8405,30.7533,30.8231,339396.0
2015-10-15 14:00:00,35.35,35.56,35.34,35.56,302310.0,30.8231,31.0062,30.8144,31.0062,302310.0
2015-10-15 14:30:00,35.56,35.77,35.56,35.76,284790.0,31.0062,31.1893,31.0062,31.1806,284790.0
2015-10-15 15:00:00,35.76,35.9,35.74,35.88,371792.0,31.1806,31.3027,31.1631,31.2852,371792.0
2015-10-15 15:30:00,35.88,35.94,35.84,35.87,920224.0,31.2852,31.3375,31.2503,31.2765,920224.0
2015-10-16 09:30:00,36.04,36.25,35.87,36.22,876040.0,31.4247,31.6078,31.2765,31.5817,876040.0
2015-10-16 10:00:00,36.22,36.38,36.13,36.26,307992.0,31.5817,31.7212,31.5032,31.6166,307992.0
2015-10-16 10:30:00,36.26,36.45,36.22,36.4,212992.0,31.6166,31.7822,31.5817,31.7386,212992.0
2015-10-16 11:00:00,36.4,36.44,36.31,36.31,188154.0,31.7386,31.7735,31.6602,31.6602,188154.0
2015-10-16 11:30:00,36.32,36.35,36.27,36.3,145770.0,31.6689,31.695,31.6253,31.6514,145770.0
2015-10-16 12:00:00,36.3,36.3,36.16,36.19,163276.0,31.6514,31.6514,31.5294,31.5555,163276.0
2015-10-16 12:30:00,36.2,36.22,36.1,36.1,212564.0,31.5642,31.5817,31.477,31.477,212564.0
2015-10-16 13:00:00,36.1,36.13,36.04,36.04,189110.0,31.477,31.5032,31.4247,31.4247,189110.0
2015-10-16 13:30:00,36.04,36.1,36.02,36.02,213628.0,31.4247,31.477,31.4073,31.4073,213628.0
2015-10-16 14:00:00,36.02,36.07,35.96,36.06,243420.0,31.4073,31.4509,31.355,31.4422,243420.0
2015-10-16 14:30:00,36.06,36.15,36.04,36.09,230980.0,31.4422,31.5206,31.4247,31.4683,230980.0
2015-10-16 15:00:00,36.09,36.12,36.04,36.1,286998.0,31.4683,31.4945,31.4247,31.477,286998.0
2015-10-16 15:30:00,36.1,36.24,36.1,36.22,928580.0,31.477,31.5991,31.477,31.5817,928580.0
2015-10-19 09:30:00,36.21,36.3,36.1,36.13,328646.0,31.573,31.6514,31.477,31.5032,328646.0
2015-10-19 10:00:00,36.14,36.23,36.13,36.19,265612.0,31.5119,31.5904,31.5032,31.5555,265612.0
2015-10-19 10:30:00,36.2,36.32,36.15,36.32,282632.0,31.5642,31.6689,31.5206,31.6689,282632.0
2015-10-19 11:00:00,36.32,36.33,36.22,36.23,339208.0,31.6689,31.6776,31.5817,31.5904,339208.0
2015-10-19 11:30:00,36.23,36.44,36.23,36.36,347924.0,31.5904,31.7735,31.5904,31.7037,347924.0
2015-10-19 12:00:00,36.36,36.37,36.23,36.26,150318.0,31.7037,31.7125,31.5904,31.6166,150318.0
2015-10-19 12:30:00,36.26,36.37,36.23,36.35,173328.0,31.6166,31.7125,31.5904,31.695,173328.0
2015-10-19 13:00:00,36.35,36.37,36.23,36.24,106640.0,31.695,31.7125,31.5904,31.5991,106640.0
2015-10-19 13:30:00,36.24,36.29,36.18,36.29,179536.0,31.5991,31.6427,31.5468,31.6427,179536.0
2015-10-19 14:00:00,36.29,36.37,36.27,36.37,189770.0,31.6427,31.7125,31.6253,31.7125,189770.0
2015-10-19 14:30:00,36.37,36.43,36.33,36.34,258460.0,31.7125,31.7648,31.6776,31.6863,258460.0
2015-10-19 15:00:00,36.34,36.41,36.33,36.39,222884.0,31.6863,31.7473,31.6776,31.7299,222884.0
2015-10-19 15:30:00,36.39,36.47,36.35,36.46,679466.0,31.7299,31.7997,31.695,31.7909,679466.0
2015-10-20 09:30:00,36.46,36.6,36.35,36.52,260118.0,31.7909,31.913,31.695,31.8433,260118.0
2015-10-20 10:00:00,36.52,36.56,36.48,36.55,125746.0,31.8433,31.8781,31.8084,31.8694,125746.0
2015-10-20 10:30:00,36.56,36.6,36.48,36.58,159254.0,31.8781,31.913,31.8084,31.8956,159254.0
2015-10-20 11:00:00,36.58,36.59,36.52,36.55,175322.0,31.8956,31.9043,31.8433,31.8694,175322.0
2015-10-20 11:30:00,36.55,36.63,36.54,36.61,218468.0,31.8694,31.9392,31.8607,31.9217,218468.0
2015-10-20 12:00:00,36.61,36.63,36.52,36.63,148616.0,31.9217,31.9392,31.8433,31.9392,148616.0
2015-10-20 12:30:00,36.63,36.63,36.54,36.57,152258.0,31.9392,31.9392,31.8607,31.8869,152258.0
2015-10-20 13:00:00,36.57,36.63,36.54,36.63,165580.0,31.8869,31.9392,31.8607,31.9392,165580.0
2015-10-20 13:30:00,36.63,36.63,36.56,36.6,224088.0,31.9392,31.9392,31.8781,31.913,224088.0
2015-10-20 14:00:00,36.6,36.63,36.57,36.63,195572.0,31.913,31.9392,31.8869,31.9392,195572.0
2015-10-20 14:30:00,36.63,36.66,36.55,36.58,407970.0,31.9392,31.9653,31.8694,31.8956,407970.0
2015-10-20 15:00:00,36.58,36.59,36.49,36.52,237472.0,31.8956,31.9043,31.8171,31.8433,237472.0
2015-10-20 15:30:00,36.53,36.57,36.48,36.52,797302.0,31.852,31.8869,31.8084,31.8433,797302.0
2015-10-21 09:30:00,36.67,36.69,36.51,36.54,338080.0,31.974,31.9915,31.8345,31.8607,338080.0
2015-10-21 10:00:00,36.53,36.53,36.41,36.44,191730.0,31.852,31.852,31.7473,31.7735,191730.0
2015-10-21 10:30:00,36.45,36.52,36.42,36.47,193094.0,31.7822,31.8433,31.7561,31.7997,193094.0
2015-10-21 11:00:00,36.47,36.48,36.33,36.4,234774.0,31.7997,31.8084,31.6776,31.7386,234774.0
2015-10-21 11:30:00,36.41,36.49,36.38,36.49,373626.0,31.7473,31.8171,31.7212,31.8171,373626.0
2015-10-21 12:00:00,36.49,36.5,36.45,36.47,144000.0,31.8171,31.8258,31.7822,31.7997,144000.0
2015-10-21 12:30:00,36.46,36.51,36.44,36.47,118594.0,31.7909,31.8345,31.7735,31.7997,118594.0
2015-10-21 13:00:00,36.45,36.45,36.2,36.2,147092.0,31.7822,31.7822,31.5642,31.5642,147092.0
2015-10-21 13:30:00,36.2,36.25,36.12,36.13,172854.0,31.5642,31.6078,31.4945,31.5032,172854.0
2015-10-21 14:00:00,36.13,36.24,36.1,36.21,174296.0,31.5032,31.5991,31.477,31.573,174296.0
2015-10-21 14:30:00,36.21,36.34,36.19,36.31,160364.0,31.573,31.6863,31.5555,31.6602,160364.0
2015-10-21 15:00:00,36.31,36.35,36.21,36.23,215304.0,31.6602,31.695,31.573,31.5904,215304.0
2015-10-21 15:30:00,36.23,36.27,36.16,36.21,585638.0,31.5904,31.6253,31.5294,31.573,585638.0
2015-10-22 09:30:00,36.44,36.55,36.19,36.47,357900.0,31.7735,31.8694,31.5555,31.7997,357900.0
2015-10-22 10:00:00,36.49,36.5,36.35,36.41,258766.0,31.8171,31.8258,31.695,31.7473,258766.0
2015-10-22 10:30:00,36.41,36.56,36.34,36.53,564470.0,31.7473,31.8781,31.6863,31.852,564470.0
2015-10-22 11:00:00,36.53,36.63,36.48,36.62,465940.0,31.852,31.9392,31.8084,31.9305,465940.0
2015-10-22 11:30:00,36.63,36.66,36.57,36.65,169920.0,31.9392,31.9653,31.8869,31.9566,169920.0
2015-10-22 12:00:00,36.66,36.84,36.6,36.82,174162.0,31.9653,32.1223,31.913,32.1048,174162.0
2015-10-22 12:30:00,36.82,36.91,36.8,36.91,244296.0,32.1048,32.1833,32.0874,32.1833,244296.0
2015-10-22 13:00:00,36.9,36.97,36.86,36.88,161120.0,32.1746,32.2356,32.1397,32.1572,161120.0
2015-10-22 13:30:00,36.88,36.93,36.84,36.84,196168.0,32.1572,32.2008,32.1223,32.1223,196168.0
2015-10-22 14:00:00,36.84,36.85,36.73,36.77,296308.0,32.1223,32.131,32.0264,32.0612,296308.0
2015-10-22 14:30:00,36.77,36.82,36.72,36.82,404584.0,32.0612,32.1048,32.0176,32.1048,404584.0
2015-10-22 15:00:00,36.82,36.98,36.79,36.98,522184.0,32.1048,32.2444,32.0787,32.2444,522184.0
2015-10-22 15:30:00,36.98,37.01,36.88,36.95,921956.0,32.2444,32.2705,32.1572,32.2182,921956.0
2015-10-23 09:30:00,37.31,37.32,36.12,36.35,751754.0,32.5321,32.5408,31.4945,31.695,751754.0
2015-10-23 10:00:00,36.36,36.41,36.26,36.29,442816.0,31.7037,31.7473,31.6166,31.6427,442816.0
2015-10-23 10:30:00,36.3,36.31,36.05,36.13,412494.0,31.6514,31.6602,31.4334,31.5032,412494.0
2015-10-23 11:00:00,36.13,36.26,35.93,35.96,700160.0,31.5032,31.6166,31.3288,31.355,700160.0
2015-10-23 11:30:00,35.96,35.96,35.65,35.68,549554.0,31.355,31.355,31.0847,31.1108,549554.0
2015-10-23 12:00:00,35.68,35.81,35.68,35.74,350878.0,31.1108,31.2242,31.1108,31.1631,350878.0
2015-10-23 12:30:00,35.74,35.8,35.68,35.74,215872.0,31.1631,31.2155,31.1108,31.1631,215872.0
2015-10-23 13:00:00,35.74,35.74,35.57,35.63,333546.0,31.1631,31.1631,31.0149,31.0672,333546.0
2015-10-23 13:30:00,35.63,35.69,35.56,35.58,390740.0,31.0672,31.1195,31.0062,31.0236,390740.0
2015-10-23 14:00:00,35.58,35.77,35.54,35.7,469780.0,31.0236,31.1893,30.9888,31.1283,469780.0
2015-10-23 14:30:00,35.7,35.87,35.66,35.86,358650.0,31.1283,31.2765,31.0934,31.2678,358650.0
2015-10-23 15:00:00,35.86,35.9,35.74,35.79,462178.0,31.2678,31.3027,31.1631,31.2067,462178.0
2015-10-23 15:30:00,35.79,35.96,35.78,35.88,895628.0,31.2067,31.355,31.198,31.2852,895628.0
2015-10-26 09:30:00,35.83,36.05,35.73,35.85,493528.0,31.2416,31.4334,31.1544,31.2591,493528.0
2015-10-26 10:00:00,35.85,36.23,35.81,36.16,251640.0,31.2591,31.5904,31.2242,31.5294,251640.0
2015-10-26 10:30:00,36.16,36.26,36.14,36.14,264884.0,31.5294,31.6166,31.5119,31.5119,264884.0
2015-10-26 11:00:00,36.14,36.23,36.06,36.09,641036.0,31.5119,31.5904,31.4422,31.4683,641036.0
2015-10-26 11:30:00,36.1,36.27,36.08,36.22,161518.0,31.477,31.6253,31.4596,31.5817,161518.0
2015-10-26 12:00:00,36.21,36.3,36.17,36.29,220486.0,31.573,31.6514,31.5381,31.6427,220486.0
2015-10-26 12:30:00,36.29,36.29,36.19,36.21,202410.0,31.6427,31.6427,31.5555,31.573,202410.0
2015-10-26 13:00:00,36.2,36.26,36.15,36.24,140110.0,31.5642,31.6166,31.5206,31.5991,140110.0
2015-10-26 13:30:00,36.24,36.31,36.24,36.3,143278.0,31.5991,31.6602,31.5991,31.6514,143278.0
2015-10-26 14:00:00,36.3,36.38,36.27,36.29,200138.0,31.6514,31.7212,31.6253,31.6427,200138.0
2015-10-26 14:30:00,36.29,36.33,36.24,36.26,200618.0,31.6427,31.6776,31.5991,31.6166,200618.0
2015-10-26 15:00:00,36.26,36.34,36.24,36.29,328718.0,31.6166,31.6863,31.5991,31.6427,328718.0
2015-10-26 15:30:00,36.3,36.34,36.22,36.22,620522.0,31.6514,31.6863,31.5817,31.5817,620522.0
2015-10-27 09:30:00,36.15,36.24,36.0,36.03,351076.0,31.5206,31.5991,31.3898,31.416,351076.0
2015-10-27 10:00:00,36.02,36.07,35.83,35.85,290770.0,31.4073,31.4509,31.2416,31.2591,290770.0
2015-10-27 10:30:00,35.85,35.98,35.85,35.92,153520.0,31.2591,31.3724,31.2591,31.3201,153520.0
2015-10-27 11:00:00,35.92,35.99,35.84,35.85,167846.0,31.3201,31.3811,31.2503,31.2591,167846.0
2015-10-27 11:30:00,35.85,35.88,35.69,35.73,177336.0,31.2591,31.2852,31.1195,31.1544,177336.0
2015-10-27 12:00:00,35.73,35.89,35.72,35.8,174516.0,31.1544,31.2939,31.1457,31.2155,174516.0
2015-10-27 12:30:00,35.81,35.91,35.73,35.81,288352.0,31.2242,31.3114,31.1544,31.2242,288352.0
2015-10-27 13:00:00,35.81,35.81,35.58,35.62,241364.0,31.2242,31.2242,31.0236,31.0585,241364.0
2015-10-27 13:30:00,35.63,35.68,35.59,35.66,336974.0,31.0672,31.1108,31.0324,31.0934,336974.0
2015-10-27 14:00:00,35.66,35.77,35.65,35.77,151850.0,31.0934,31.1893,31.0847,31.1893,151850.0
2015-10-27 14:30:00,35.77,35.84,35.75,35.77,203912.0,31.1893,31.2503,31.1719,31.1893,203912.0
2015-10-27 15:00:00,35.77,35.9,35.76,35.85,522336.0,31.1893,31.3027,31.1806,31.2591,522336.0
2015-10-27 15:30:00,35.86,35.93,35.79,35.92,585680.0,31.2678,31.3288,31.2067,31.3201,585680.0
2015-10-28 09:30:00,36.02,36.23,35.92,36.21,306816.0,31.4073,31.5904,31.3201,31.573,306816.0
2015-10-28 10:00:00,36.21,36.44,36.2,36.39,263678.0,31.573,31.7735,31.5642,31.7299,263678.0
2015-10-28 10:30:00,36.4,36.72,36.4,36.7,303480.0,31.7386,32.0176,31.7386,32.0002,303480.0
2015-10-28 11:00:00,36.7,36.7,36.42,36.49,537876.0,32.0002,32.0002,31.7561,31.8171,537876.0
2015-10-28 11:30:00,36.49,36.52,36.37,36.51,144534.0,31.8171,31.8433,31.7125,31.8345,144534.0
2015-10-28 12:00:00,36.51,36.51,36.41,36.41,114458.0,31.8345,31.8345,31.7473,31.7473,114458.0
2015-10-28 12:30:00,36.41,36.41,36.3,36.33,162780.0,31.7473,31.7473,31.6514,31.6776,162780.0
2015-10-28 13:00:00,36.33,36.38,36.24,36.24,119140.0,31.6776,31.7212,31.5991,31.5991,119140.0
2015-10-28 13:30:00,36.24,36.49,36.24,36.48,136216.0,31.5991,31.8171,31.5991,31.8084,136216.0
2015-10-28 14:00:00,36.47,36.47,35.95,36.15,347510.0,31.7997,31.7997,31.3463,31.5206,347510.0
2015-10-28 14:30:00,36.15,36.27,36.01,36.26,632902.0,31.5206,31.6253,31.3986,31.6166,632902.0
2015-10-28 15:00:00,36.26,36.49,36.24,36.39,209396.0,31.6166,31.8171,31.5991,31.7299,209396.0
2015-10-28 15:30:00,36.41,36.64,36.41,36.61,728680.0,31.7473,31.9479,31.7473,31.9217,728680.0
2015-10-29 09:30:00,36.69,36.73,36.24,36.26,298830.0,31.9915,32.0264,31.5991,31.6166,298830.0
2015-10-29 10:00:00,36.26,36.44,36.23,36.27,332176.0,31.6166,31.7735,31.5904,31.6253,332176.0
2015-10-29 10:30:00,36.26,36.37,36.22,36.3,232472.0,31.6166,31.7125,31.5817,31.6514,232472.0
2015-10-29 11:00:00,36.29,36.34,36.24,36.33,151586.0,31.6427,31.6863,31.5991,31.6776,151586.0
2015-10-29 11:30:00,36.33,36.38,36.23,36.27,208362.0,31.6776,31.7212,31.5904,31.6253,208362.0
2015-10-29 12:00:00,36.26,36.41,36.23,36.38,160418.0,31.6166,31.7473,31.5904,31.7212,160418.0
2015-10-29 12:30:00,36.38,36.49,36.37,36.48,172442.0,31.7212,31.8171,31.7125,31.8084,172442.0
2015-10-29 13:00:00,36.47,36.48,36.41,36.43,183356.0,31.7997,31.8084,31.7473,31.7648,183356.0
2015-10-29 13:30:00,36.43,36.49,36.41,36.41,176046.0,31.7648,31.8171,31.7473,31.7473,176046.0
2015-10-29 14:00:00,36.41,36.47,36.38,36.41,192560.0,31.7473,31.7997,31.7212,31.7473,192560.0
2015-10-29 14:30:00,36.41,36.41,36.31,36.38,225994.0,31.7473,31.7473,31.6602,31.7212,225994.0
2015-10-29 15:00:00,36.38,36.58,36.38,36.56,242266.0,31.7212,31.8956,31.7212,31.8781,242266.0
2015-10-29 15:30:00,36.57,36.65,36.52,36.53,611090.0,31.8869,31.9566,31.8433,31.852,611090.0
2015-10-30 09:30:00,36.49,36.72,36.43,36.69,304818.0,31.8171,32.0176,31.7648,31.9915,304818.0
2015-10-30 10:00:00,36.7,36.7,36.52,36.52,238250.0,32.0002,32.0002,31.8433,31.8433,238250.0
2015-10-30 10:30:00,36.52,36.7,36.51,36.63,203692.0,31.8433,32.0002,31.8345,31.9392,203692.0
2015-10-30 11:00:00,36.64,36.68,36.55,36.59,151536.0,31.9479,31.9828,31.8694,31.9043,151536.0
2015-10-30 11:30:00,36.59,36.71,36.59,36.68,117530.0,31.9043,32.0089,31.9043,31.9828,117530.0
2015-10-30 12:00:00,36.68,36.93,36.67,36.87,260290.0,31.9828,32.2008,31.974,32.1484,260290.0
2015-10-30 12:30:00,36.88,36.97,36.85,36.93,145240.0,32.1572,32.2356,32.131,32.2008,145240.0
2015-10-30 13:00:00,36.93,36.94,36.81,36.82,209514.0,32.2008,32.2095,32.0961,32.1048,209514.0
2015-10-30 13:30:00,36.82,36.85,36.73,36.74,181056.0,32.1048,32.131,32.0264,32.0351,181056.0
2015-10-30 14:00:00,36.74,36.76,36.63,36.63,184680.0,32.0351,32.0525,31.9392,31.9392,184680.0
2015-10-30 14:30:00,36.63,36.7,36.58,36.58,355698.0,31.9392,32.0002,31.8956,31.8956,355698.0
2015-10-30 15:00:00,36.57,36.69,36.55,36.57,309896.0,31.8869,31.9915,31.8694,31.8869,309896.0
2015-10-30 15:30:00,36.58,36.75,36.57,36.6,1485076.0,31.8956,32.0438,31.8869,31.913,1485076.0
2015-11-02 09:30:00,36.66,36.79,36.37,36.44,275814.0,31.9653,32.0787,31.7125,31.7735,275814.0
2015-11-02 10:00:00,36.44,36.51,36.13,36.16,536574.0,31.7735,31.8345,31.5032,31.5294,536574.0
2015-11-02 10:30:00,36.15,36.21,36.04,36.15,404130.0,31.5206,31.573,31.4247,31.5206,404130.0
2015-11-02 11:00:00,36.15,36.34,36.12,36.24,463712.0,31.5206,31.6863,31.4945,31.5991,463712.0
2015-11-02 11:30:00,36.25,36.3,36.19,36.23,133900.0,31.6078,31.6514,31.5555,31.5904,133900.0
2015-11-02 12:00:00,36.24,36.27,36.17,36.21,135768.0,31.5991,31.6253,31.5381,31.573,135768.0
2015-11-02 12:30:00,36.21,36.24,36.17,36.23,199220.0,31.573,31.5991,31.5381,31.5904,199220.0
2015-11-02 13:00:00,36.23,36.34,36.21,36.33,250172.0,31.5904,31.6863,31.573,31.6776,250172.0
2015-11-02 13:30:00,36.34,36.44,36.31,36.44,358996.0,31.6863,31.7735,31.6602,31.7735,358996.0
2015-11-02 14:00:00,36.44,36.54,36.41,36.54,494036.0,31.7735,31.8607,31.7473,31.8607,494036.0
2015-11-02 14:30:00,36.54,36.68,36.53,36.63,219110.0,31.8607,31.9828,31.852,31.9392,219110.0
2015-11-02 15:00:00,36.63,36.66,36.57,36.62,203056.0,31.9392,31.9653,31.8869,31.9305,203056.0
2015-11-02 15:30:00,36.63,36.66,36.59,36.6,539644.0,31.9392,31.9653,31.9043,31.913,539644.0
2015-11-03 09:30:00,36.75,37.05,36.66,36.95,362736.0,32.0438,32.3054,31.9653,32.2182,362736.0
2015-11-03 10:00:00,36.93,37.2,36.93,37.19,489096.0,32.2008,32.4362,32.2008,32.4275,489096.0
2015-11-03 10:30:00,37.19,37.33,37.14,37.19,545172.0,32.4275,32.5495,32.3839,32.4275,545172.0
2015-11-03 11:00:00,37.19,37.3,37.12,37.14,299966.0,32.4275,32.5234,32.3664,32.3839,299966.0
2015-11-03 11:30:00,37.14,37.31,37.14,37.3,189846.0,32.3839,32.5321,32.3839,32.5234,189846.0
2015-11-03 12:00:00,37.29,37.31,37.2,37.23,383040.0,32.5147,32.5321,32.4362,32.4623,383040.0
2015-11-03 12:30:00,37.23,37.24,37.08,37.09,286214.0,32.4623,32.4711,32.3315,32.3403,286214.0
2015-11-03 13:00:00,37.08,37.09,36.98,36.99,186732.0,32.3315,32.3403,32.2444,32.2531,186732.0
2015-11-03 13:30:00,36.99,37.02,36.95,36.97,158962.0,32.2531,32.2792,32.2182,32.2356,158962.0
2015-11-03 14:00:00,36.97,37.13,36.95,37.13,294162.0,32.2356,32.3751,32.2182,32.3751,294162.0
2015-11-03 14:30:00,37.13,37.17,37.08,37.1,195518.0,32.3751,32.41,32.3315,32.349,195518.0
2015-11-03 15:00:00,37.1,37.11,37.02,37.07,317776.0,32.349,32.3577,32.2792,32.3228,317776.0
2015-11-03 15:30:00,37.07,37.13,37.04,37.12,760190.0,32.3228,32.3751,32.2967,32.3664,760190.0
2015-11-04 09:30:00,37.12,37.23,36.7,36.7,541702.0,32.3664,32.4623,32.0002,32.0002,541702.0
2015-11-04 10:00:00,36.73,36.8,36.63,36.73,382750.0,32.0264,32.0874,31.9392,32.0264,382750.0
2015-11-04 10:30:00,36.72,36.93,36.7,36.74,323662.0,32.0176,32.2008,32.0002,32.0351,323662.0
2015-11-04 11:00:00,36.74,36.84,36.54,36.8,289618.0,32.0351,32.1223,31.8607,32.0874,289618.0
2015-11-04 11:30:00,36.81,36.94,36.77,36.92,139682.0,32.0961,32.2095,32.0612,32.192,139682.0
2015-11-04 12:00:00,36.93,37.02,36.91,37.0,164318.0,32.2008,32.2792,32.1833,32.2618,164318.0
2015-11-04 12:30:00,37.0,37.02,36.92,37.01,309784.0,32.2618,32.2792,32.192,32.2705,309784.0
2015-11-04 13:00:00,37.01,37.01,36.77,36.81,218550.0,32.2705,32.2705,32.0612,32.0961,218550.0
2015-11-04 13:30:00,36.82,36.84,36.76,36.8,150838.0,32.1048,32.1223,32.0525,32.0874,150838.0
2015-11-04 14:00:00,36.8,36.92,36.77,36.86,128634.0,32.0874,32.192,32.0612,32.1397,128634.0
2015-11-04 14:30:00,36.87,36.95,36.86,36.93,187008.0,32.1484,32.2182,32.1397,32.2008,187008.0
2015-11-04 15:00:00,36.93,36.96,36.83,36.83,225140.0,32.2008,32.2269,32.1136,32.1136,225140.0
2015-11-04 15:30:00,36.84,36.85,36.73,36.85,548840.0,32.1223,32.131,32.0264,32.131,548840.0
2015-11-05 09:30:00,37.06,37.22,36.7,36.84,342726.0,32.3141,32.4536,32.0002,32.1223,342726.0
2015-11-05 10:00:00,36.84,36.94,36.75,36.79,405688.0,32.1223,32.2095,32.0438,32.0787,405688.0
2015-11-05 10:30:00,36.79,36.79,36.57,36.61,388226.0,32.0787,32.0787,31.8869,31.9217,388226.0
2015-11-05 11:00:00,36.62,36.84,36.6,36.8,296920.0,31.9305,32.1223,31.913,32.0874,296920.0
2015-11-05 11:30:00,36.8,36.81,36.63,36.77,220224.0,32.0874,32.0961,31.9392,32.0612,220224.0
2015-11-05 12:00:00,36.77,36.88,36.74,36.84,185640.0,32.0612,32.1572,32.0351,32.1223,185640.0
2015-11-05 12:30:00,36.84,36.95,36.79,36.95,204854.0,32.1223,32.2182,32.0787,32.2182,204854.0
2015-11-05 13:00:00,36.95,37.02,36.92,36.97,370108.0,32.2182,32.2792,32.192,32.2356,370108.0
2015-11-05 13:30:00,36.97,37.17,36.97,37.17,374032.0,32.2356,32.41,32.2356,32.41,374032.0
2015-11-05 14:00:00,37.17,37.19,36.94,36.96,389742.0,32.41,32.4275,32.2095,32.2269,389742.0
2015-11-05 14:30:00,36.97,37.08,36.95,37.08,377988.0,32.2356,32.3315,32.2182,32.3315,377988.0
2015-11-05 15:00:00,37.08,37.24,37.02,37.22,443414.0,32.3315,32.4711,32.2792,32.4536,443414.0
2015-11-05 15:30:00,37.22,37.24,37.15,37.17,826528.0,32.4536,32.4711,32.3926,32.41,826528.0
2015-11-06 09:30:00,37.17,37.24,36.76,36.79,578698.0,32.41,32.4711,32.0525,32.0787,578698.0
2015-11-06 10:00:00,36.81,36.83,36.52,36.56,391216.0,32.0961,32.1136,31.8433,31.8781,391216.0
2015-11-06 10:30:00,36.56,36.85,36.56,36.69,280040.0,31.8781,32.131,31.8781,31.9915,280040.0
2015-11-06 11:00:00,36.69,36.7,36.45,36.51,290910.0,31.9915,32.0002,31.7822,31.8345,290910.0
2015-11-06 11:30:00,36.51,36.6,36.49,36.53,222466.0,31.8345,31.913,31.8171,31.852,222466.0
2015-11-06 12:00:00,36.52,36.55,36.29,36.31,220058.0,31.8433,31.8694,31.6427,31.6602,220058.0
2015-11-06 12:30:00,36.31,36.32,36.24,36.3,174768.0,31.6602,31.6689,31.5991,31.6514,174768.0
2015-11-06 13:00:00,36.3,36.45,36.29,36.43,166300.0,31.6514,31.7822,31.6427,31.7648,166300.0
2015-11-06 13:30:00,36.43,36.44,36.3,36.35,241806.0,31.7648,31.7735,31.6514,31.695,241806.0
2015-11-06 14:00:00,36.36,36.46,36.28,36.34,322450.0,31.7037,31.7909,31.634,31.6863,322450.0
2015-11-06 14:30:00,36.34,36.38,36.26,36.37,286786.0,31.6863,31.7212,31.6166,31.7125,286786.0
2015-11-06 15:00:00,36.37,36.4,36.33,36.34,267604.0,31.7125,31.7386,31.6776,31.6863,267604.0
2015-11-06 15:30:00,36.34,36.47,36.34,36.46,742366.0,31.6863,31.7997,31.6863,31.7909,742366.0
2015-11-09 09:30:00,36.26,36.31,35.63,35.65,577748.0,31.71,31.7537,31.159,31.1765,577748.0
2015-11-09 10:00:00,35.64,35.68,35.35,35.6,765776.0,31.1678,31.2028,30.9142,31.1328,765776.0
2015-11-09 10:30:00,35.6,35.68,35.46,35.52,273234.0,31.1328,31.2028,31.0104,31.0628,273234.0
2015-11-09 11:00:00,35.52,35.53,35.38,35.38,238894.0,31.0628,31.0716,30.9404,30.9404,238894.0
2015-11-09 11:30:00,35.38,35.49,35.31,35.32,213482.0,30.9404,31.0366,30.8792,30.8879,213482.0
2015-11-09 12:00:00,35.33,35.42,35.32,35.38,166700.0,30.8967,30.9754,30.8879,30.9404,166700.0
2015-11-09 12:30:00,35.39,35.63,35.38,35.52,236180.0,30.9491,31.159,30.9404,31.0628,236180.0
2015-11-09 13:00:00,35.51,35.53,35.42,35.51,195638.0,31.0541,31.0716,30.9754,31.0541,195638.0
2015-11-09 13:30:00,35.51,35.52,35.41,35.45,170020.0,31.0541,31.0628,30.9666,31.0016,170020.0
2015-11-09 14:00:00,35.45,35.56,35.44,35.49,196574.0,31.0016,31.0978,30.9929,31.0366,196574.0
2015-11-09 14:30:00,35.5,35.55,35.41,35.44,271708.0,31.0453,31.0891,30.9666,30.9929,271708.0
2015-11-09 15:00:00,35.44,35.49,35.37,35.46,418088.0,30.9929,31.0366,30.9317,31.0104,418088.0
2015-11-09 15:30:00,35.46,35.6,35.46,35.54,1287818.0,31.0104,31.1328,31.0104,31.0803,1287818.0
2015-11-10 09:30:00,35.52,35.99,35.35,35.89,636004.0,31.0628,31.4739,30.9142,31.3864,636004.0
2015-11-10 10:00:00,35.89,35.98,35.77,35.83,898010.0,31.3864,31.4651,31.2815,31.3339,898010.0
2015-11-10 10:30:00,35.83,35.92,35.74,35.8,638590.0,31.3339,31.4126,31.2552,31.3077,638590.0
2015-11-10 11:00:00,35.8,35.84,35.45,35.48,260498.0,31.3077,31.3427,31.0016,31.0279,260498.0
2015-11-10 11:30:00,35.48,35.56,35.39,35.55,265762.0,31.0279,31.0978,30.9491,31.0891,265762.0
2015-11-10 12:00:00,35.55,35.7,35.55,35.63,156088.0,31.0891,31.2202,31.0891,31.159,156088.0
2015-11-10 12:30:00,35.63,35.69,35.55,35.56,147400.0,31.159,31.2115,31.0891,31.0978,147400.0
2015-11-10 13:00:00,35.56,35.64,35.52,35.57,193880.0,31.0978,31.1678,31.0628,31.1066,193880.0
2015-11-10 13:30:00,35.57,35.74,35.57,35.73,210036.0,31.1066,31.2552,31.1066,31.2465,210036.0
2015-11-10 14:00:00,35.73,35.75,35.68,35.74,168554.0,31.2465,31.264,31.2028,31.2552,168554.0
2015-11-10 14:30:00,35.74,35.91,35.73,35.82,276068.0,31.2552,31.4039,31.2465,31.3252,276068.0
2015-11-10 15:00:00,35.82,35.97,35.81,35.96,391024.0,31.3252,31.4564,31.3164,31.4476,391024.0
2015-11-10 15:30:00,35.96,35.99,35.85,35.92,915622.0,31.4476,31.4739,31.3514,31.4126,915622.0
2015-11-11 09:30:00,35.68,35.69,34.91,34.94,848348.0,31.2028,31.2115,30.5294,30.5556,848348.0
2015-11-11 10:00:00,34.95,34.95,34.63,34.7,791726.0,30.5644,30.5644,30.2845,30.3457,791726.0
2015-11-11 10:30:00,34.69,34.71,34.52,34.63,900878.0,30.337,30.3545,30.1883,30.2845,900878.0
2015-11-11 11:00:00,34.64,34.77,34.62,34.74,801832.0,30.2933,30.4069,30.2758,30.3807,801832.0
2015-11-11 11:30:00,34.74,34.82,34.62,34.81,537002.0,30.3807,30.4507,30.2758,30.4419,537002.0
2015-11-11 12:00:00,34.8,34.81,34.63,34.64,286998.0,30.4332,30.4419,30.2845,30.2933,286998.0
2015-11-11 12:30:00,34.65,34.69,34.59,34.6,344806.0,30.302,30.337,30.2495,30.2583,344806.0
2015-11-11 13:00:00,34.6,34.65,34.52,34.6,379792.0,30.2583,30.302,30.1883,30.2583,379792.0
2015-11-11 13:30:00,34.59,34.7,34.55,34.67,401002.0,30.2495,30.3457,30.2146,30.3195,401002.0
2015-11-11 14:00:00,34.67,34.85,34.65,34.84,443824.0,30.3195,30.4769,30.302,30.4682,443824.0
2015-11-11 14:30:00,34.84,34.84,34.69,34.7,385720.0,30.4682,30.4682,30.337,30.3457,385720.0
2015-11-11 15:00:00,34.69,34.72,34.63,34.68,441944.0,30.337,30.3632,30.2845,30.3282,441944.0
2015-11-11 15:30:00,34.68,34.68,34.51,34.55,1315012.0,30.3282,30.3282,30.1796,30.2146,1315012.0
2015-11-12 09:30:00,34.34,34.54,34.2,34.54,2054860.0,30.0309,30.2058,29.9085,30.2058,2054860.0
2015-11-12 10:00:00,34.54,34.56,34.26,34.32,741998.0,30.2058,30.2233,29.9609,30.0134,741998.0
2015-11-12 10:30:00,34.32,34.43,34.27,34.43,596014.0,30.0134,30.1096,29.9697,30.1096,596014.0
2015-11-12 11:00:00,34.43,34.47,34.35,34.4,732628.0,30.1096,30.1446,30.0396,30.0834,732628.0
2015-11-12 11:30:00,34.4,34.41,34.29,34.35,447948.0,30.0834,30.0921,29.9872,30.0396,447948.0
2015-11-12 12:00:00,34.36,34.38,34.11,34.23,621828.0,30.0484,30.0659,29.8298,29.9347,621828.0
2015-11-12 12:30:00,34.22,34.26,34.1,34.22,281824.0,29.926,29.9609,29.821,29.926,281824.0
2015-11-12 13:00:00,34.23,34.31,34.21,34.28,890462.0,29.9347,30.0047,29.9172,29.9784,890462.0
2015-11-12 13:30:00,34.29,34.31,34.26,34.3,619964.0,29.9872,30.0047,29.9609,29.9959,619964.0
2015-11-12 14:00:00,34.3,34.31,34.17,34.21,488944.0,29.9959,30.0047,29.8822,29.9172,488944.0
2015-11-12 14:30:00,34.21,34.29,34.18,34.24,576666.0,29.9172,29.9872,29.891,29.9435,576666.0
2015-11-12 15:00:00,34.23,34.27,34.22,34.23,758494.0,29.9347,29.9697,29.926,29.9347,758494.0
2015-11-12 15:30:00,34.23,34.24,34.09,34.13,1506418.0,29.9347,29.9435,29.8123,29.8473,1506418.0
2015-11-13 09:30:00,32.59,32.71,32.07,32.27,3759528.0,28.5005,28.6054,28.0458,28.2207,3759528.0
2015-11-13 10:00:00,32.27,32.49,32.27,32.37,2198160.0,28.2207,28.413,28.2207,28.3081,2198160.0
2015-11-13 10:30:00,32.37,32.7,32.35,32.57,1450218.0,28.3081,28.5967,28.2906,28.483,1450218.0
2015-11-13 11:00:00,32.56,32.74,32.47,32.68,1162882.0,28.4743,28.6317,28.3956,28.5792,1162882.0
2015-11-13 11:30:00,32.68,32.76,32.55,32.71,874740.0,28.5792,28.6492,28.4655,28.6054,874740.0
2015-11-13 12:00:00,32.71,32.85,32.62,32.77,936610.0,28.6054,28.7279,28.5267,28.6579,936610.0
2015-11-13 12:30:00,32.77,32.85,32.55,32.63,566700.0,28.6579,28.7279,28.4655,28.5355,566700.0
2015-11-13 13:00:00,32.63,32.67,32.39,32.39,585018.0,28.5355,28.5705,28.3256,28.3256,585018.0
2015-11-13 13:30:00,32.39,32.42,32.14,32.15,598506.0,28.3256,28.3518,28.107,28.1157,598506.0
2015-11-13 14:00:00,32.15,32.31,32.15,32.22,654194.0,28.1157,28.2556,28.1157,28.1769,654194.0
2015-11-13 14:30:00,32.22,32.24,32.11,32.19,615978.0,28.1769,28.1944,28.0807,28.1507,615978.0
2015-11-13 15:00:00,32.18,32.26,32.04,32.1,882758.0,28.1419,28.2119,28.0195,28.072,882758.0
2015-11-13 15:30:00,32.1,32.27,32.07,32.1,3599136.0,28.072,28.2207,28.0458,28.072,3599136.0
2015-11-16 09:30:00,31.91,32.29,31.82,32.11,1992572.0,27.9058,28.2381,27.8271,28.0807,1992572.0
2015-11-16 10:00:00,32.11,32.3,32.08,32.16,905102.0,28.0807,28.2469,28.0545,28.1245,905102.0
2015-11-16 10:30:00,32.15,32.17,31.93,31.96,976350.0,28.1157,28.1332,27.9233,27.9496,976350.0
2015-11-16 11:00:00,31.96,32.01,31.81,31.85,924812.0,27.9496,27.9933,27.8184,27.8534,924812.0
2015-11-16 11:30:00,31.85,31.96,31.77,31.93,758620.0,27.8534,27.9496,27.7834,27.9233,758620.0
2015-11-16 12:00:00,31.93,32.06,31.89,32.01,530248.0,27.9233,28.037,27.8883,27.9933,530248.0
2015-11-16 12:30:00,32.01,32.18,32.0,32.13,739168.0,27.9933,28.1419,27.9845,28.0982,739168.0
2015-11-16 13:00:00,32.13,32.22,32.04,32.1,942968.0,28.0982,28.1769,28.0195,28.072,942968.0
2015-11-16 13:30:00,32.1,32.26,32.1,32.23,1018340.0,28.072,28.2119,28.072,28.1857,1018340.0
2015-11-16 14:00:00,32.23,32.31,32.12,32.31,919860.0,28.1857,28.2556,28.0895,28.2556,919860.0
2015-11-16 14:30:00,32.31,32.47,32.3,32.4,878174.0,28.2556,28.3956,28.2469,28.3343,878174.0
2015-11-16 15:00:00,32.4,32.8,32.38,32.59,1284234.0,28.3343,28.6841,28.3169,28.5005,1284234.0
2015-11-16 15:30:00,32.59,32.81,32.52,32.81,2405182.0,28.5005,28.6929,28.4393,28.6929,2405182.0
2015-11-17 09:30:00,34.84,34.95,33.57,33.96,4844676.0,30.4682,30.5644,29.3575,29.6986,4844676.0
2015-11-17 10:00:00,33.96,34.34,33.31,34.32,2626918.0,29.6986,30.0309,29.1302,30.0134,2626918.0
2015-11-17 10:30:00,34.33,34.59,34.02,34.3,1742298.0,30.0222,30.2495,29.7511,29.9959,1742298.0
2015-11-17 11:00:00,34.31,34.38,34.06,34.36,869872.0,30.0047,30.0659,29.786,30.0484,869872.0
2015-11-17 11:30:00,34.36,34.37,34.1,34.24,1176382.0,30.0484,30.0571,29.821,29.9435,1176382.0
2015-11-17 12:00:00,34.25,34.39,34.23,34.26,1144014.0,29.9522,30.0746,29.9347,29.9609,1144014.0
2015-11-17 12:30:00,34.26,34.29,33.77,33.83,685978.0,29.9609,29.9872,29.5324,29.5849,685978.0
2015-11-17 13:00:00,33.84,33.97,33.61,33.65,504200.0,29.5936,29.7073,29.3925,29.4275,504200.0
2015-11-17 13:30:00,33.65,34.04,33.63,34.01,668872.0,29.4275,29.7685,29.41,29.7423,668872.0
2015-11-17 14:00:00,34.0,34.13,33.92,33.96,740848.0,29.7336,29.8473,29.6636,29.6986,740848.0
2015-11-17 14:30:00,33.96,34.04,33.85,34.04,662368.0,29.6986,29.7685,29.6024,29.7685,662368.0
2015-11-17 15:00:00,34.04,34.05,33.88,34.04,872596.0,29.7685,29.7773,29.6286,29.7685,872596.0
2015-11-17 15:30:00,34.04,34.19,34.0,34.1,1822672.0,29.7685,29.8997,29.7336,29.821,1822672.0
2015-11-18 09:30:00,34.21,34.29,33.77,33.92,1154652.0,29.9172,29.9872,29.5324,29.6636,1154652.0
2015-11-18 10:00:00,33.91,33.97,33.78,33.84,1092014.0,29.6549,29.7073,29.5412,29.5936,1092014.0
2015-11-18 10:30:00,33.84,33.94,33.8,33.81,795798.0,29.5936,29.6811,29.5587,29.5674,795798.0
2015-11-18 11:00:00,33.81,33.94,33.71,33.89,613330.0,29.5674,29.6811,29.48,29.6374,613330.0
2015-11-18 11:30:00,33.9,34.01,33.82,33.85,625180.0,29.6461,29.7423,29.5762,29.6024,625180.0
2015-11-18 12:00:00,33.85,33.91,33.66,33.72,480288.0,29.6024,29.6549,29.4362,29.4887,480288.0
2015-11-18 12:30:00,33.73,33.87,33.67,33.81,332738.0,29.4974,29.6199,29.445,29.5674,332738.0
2015-11-18 13:00:00,33.81,33.99,33.78,33.98,377688.0,29.5674,29.7248,29.5412,29.7161,377688.0
2015-11-18 13:30:00,33.97,34.02,33.91,33.99,592392.0,29.7073,29.7511,29.6549,29.7248,592392.0
2015-11-18 14:00:00,33.99,34.31,33.92,34.21,626758.0,29.7248,30.0047,29.6636,29.9172,626758.0
2015-11-18 14:30:00,34.2,34.25,34.05,34.21,720538.0,29.9085,29.9522,29.7773,29.9172,720538.0
2015-11-18 15:00:00,34.21,34.22,34.0,34.16,848016.0,29.9172,29.926,29.7336,29.8735,848016.0
2015-11-18 15:30:00,34.16,34.28,34.09,34.18,1340760.0,29.8735,29.9784,29.8123,29.891,1340760.0
2015-11-19 09:30:00,33.88,34.28,33.88,34.11,879804.0,29.6286,29.9784,29.6286,29.8298,879804.0
2015-11-19 10:00:00,34.1,34.32,34.09,34.23,535100.0,29.821,30.0134,29.8123,29.9347,535100.0
2015-11-19 10:30:00,34.23,34.27,34.13,34.19,716268.0,29.9347,29.9697,29.8473,29.8997,716268.0
2015-11-19 11:00:00,34.19,34.27,34.09,34.16,415544.0,29.8997,29.9697,29.8123,29.8735,415544.0
2015-11-19 11:30:00,34.17,34.33,34.1,34.26,428964.0,29.8822,30.0222,29.821,29.9609,428964.0
2015-11-19 12:00:00,34.24,34.26,34.1,34.12,504816.0,29.9435,29.9609,29.821,29.8385,504816.0
2015-11-19 12:30:00,34.12,34.17,34.06,34.16,443898.0,29.8385,29.8822,29.786,29.8735,443898.0
2015-11-19 13:00:00,34.16,34.16,34.06,34.07,470572.0,29.8735,29.8735,29.786,29.7948,470572.0
2015-11-19 13:30:00,34.06,34.1,33.98,34.02,432942.0,29.786,29.821,29.7161,29.7511,432942.0
2015-11-19 14:00:00,34.02,34.07,33.97,33.97,392122.0,29.7511,29.7948,29.7073,29.7073,392122.0
2015-11-19 14:30:00,33.97,34.02,33.88,33.9,383394.0,29.7073,29.7511,29.6286,29.6461,383394.0
2015-11-19 15:00:00,33.89,33.91,33.79,33.88,528570.0,29.6374,29.6549,29.5499,29.6286,528570.0
2015-11-19 15:30:00,33.88,33.92,33.8,33.84,957390.0,29.6286,29.6636,29.5587,29.5936,957390.0
2015-11-20 09:30:00,34.15,35.07,34.15,35.01,2535240.0,29.8647,30.6693,29.8647,30.6168,2535240.0
2015-11-20 10:00:00,35.01,35.09,34.83,34.84,1467668.0,30.6168,30.6868,30.4594,30.4682,1467668.0
2015-11-20 10:30:00,34.85,34.92,34.74,34.82,1048048.0,30.4769,30.5381,30.3807,30.4507,1048048.0
2015-11-20 11:00:00,34.81,34.97,34.79,34.88,444004.0,30.4419,30.5818,30.4244,30.5031,444004.0
2015-11-20 11:30:00,34.87,34.99,34.85,34.99,442034.0,30.4944,30.5993,30.4769,30.5993,442034.0
2015-11-20 12:00:00,34.99,35.02,34.91,35.01,511456.0,30.5993,30.6256,30.5294,30.6168,511456.0
2015-11-20 12:30:00,35.01,35.07,34.92,34.97,380652.0,30.6168,30.6693,30.5381,30.5818,380652.0
2015-11-20 13:00:00,34.97,35.03,34.93,35.01,387598.0,30.5818,30.6343,30.5469,30.6168,387598.0
2015-11-20 13:30:00,35.01,35.05,34.94,35.05,448876.0,30.6168,30.6518,30.5556,30.6518,448876.0
2015-11-20 14:00:00,35.05,35.13,35.04,35.06,403044.0,30.6518,30.7218,30.6431,30.6606,403044.0
2015-11-20 14:30:00,35.06,35.12,34.99,35.0,530278.0,30.6606,30.713,30.5993,30.6081,530278.0
2015-11-20 15:00:00,35.0,35.06,34.98,35.05,763268.0,30.6081,30.6606,30.5906,30.6518,763268.0
2015-11-20 15:30:00,35.05,35.08,34.99,35.08,1557790.0,30.6518,30.678,30.5993,30.678,1557790.0
2015-11-23 09:30:00,35.08,35.47,35.08,35.27,1169572.0,30.678,31.0191,30.678,30.8442,1169572.0
2015-11-23 10:00:00,35.27,35.38,35.17,35.3,804518.0,30.8442,30.9404,30.7568,30.8704,804518.0
2015-11-23 10:30:00,35.3,35.33,35.22,35.32,357450.0,30.8704,30.8967,30.8005,30.8879,357450.0
2015-11-23 11:00:00,35.32,35.41,35.29,35.41,327370.0,30.8879,30.9666,30.8617,30.9666,327370.0
2015-11-23 11:30:00,35.41,35.49,35.38,35.41,295010.0,30.9666,31.0366,30.9404,30.9666,295010.0
2015-11-23 12:00:00,35.4,35.43,35.3,35.32,207914.0,30.9579,30.9841,30.8704,30.8879,207914.0
2015-11-23 12:30:00,35.32,35.49,35.28,35.47,238702.0,30.8879,31.0366,30.8529,31.0191,238702.0
2015-11-23 13:00:00,35.47,35.49,35.41,35.43,256898.0,31.0191,31.0366,30.9666,30.9841,256898.0
2015-11-23 13:30:00,35.43,35.44,35.3,35.3,247050.0,30.9841,30.9929,30.8704,30.8704,247050.0
2015-11-23 14:00:00,35.31,35.32,35.17,35.18,316262.0,30.8792,30.8879,30.7568,30.7655,316262.0
2015-11-23 14:30:00,35.18,35.31,35.16,35.25,320956.0,30.7655,30.8792,30.748,30.8267,320956.0
2015-11-23 15:00:00,35.24,35.35,35.24,35.33,378240.0,30.818,30.9142,30.818,30.8967,378240.0
2015-11-23 15:30:00,35.34,35.35,35.26,35.31,870836.0,30.9054,30.9142,30.8355,30.8792,870836.0
2015-11-24 09:30:00,34.98,35.62,34.98,35.45,1493116.0,30.5906,31.1503,30.5906,31.0016,1493116.0
2015-11-24 10:00:00,35.44,35.44,35.27,35.4,506346.0,30.9929,30.9929,30.8442,30.9579,506346.0
2015-11-24 10:30:00,35.39,35.4,35.17,35.29,508898.0,30.9491,30.9579,30.7568,30.8617,508898.0
2015-11-24 11:00:00,35.29,35.36,35.22,35.33,460354.0,30.8617,30.9229,30.8005,30.8967,460354.0
2015-11-24 11:30:00,35.34,35.4,35.27,35.38,426676.0,30.9054,30.9579,30.8442,30.9404,426676.0
2015-11-24 12:00:00,35.38,35.46,35.27,35.33,181822.0,30.9404,31.0104,30.8442,30.8967,181822.0
2015-11-24 12:30:00,35.33,35.44,35.28,35.42,239686.0,30.8967,30.9929,30.8529,30.9754,239686.0
2015-11-24 13:00:00,35.42,35.52,35.42,35.49,285916.0,30.9754,31.0628,30.9754,31.0366,285916.0
2015-11-24 13:30:00,35.49,35.5,35.38,35.42,328094.0,31.0366,31.0453,30.9404,30.9754,328094.0
2015-11-24 14:00:00,35.42,35.42,35.24,35.25,374872.0,30.9754,30.9754,30.818,30.8267,374872.0
2015-11-24 14:30:00,35.26,35.34,35.23,35.32,356012.0,30.8355,30.9054,30.8092,30.8879,356012.0
2015-11-24 15:00:00,35.32,35.4,35.3,35.38,572538.0,30.8879,30.9579,30.8704,30.9404,572538.0
2015-11-24 15:30:00,35.38,35.4,35.23,35.26,998750.0,30.9404,30.9579,30.8092,30.8355,998750.0
2015-11-25 09:30:00,35.3,35.46,35.14,35.43,519344.0,30.8704,31.0104,30.7305,30.9841,519344.0
2015-11-25 10:00:00,35.43,35.58,35.37,35.54,494008.0,30.9841,31.1153,30.9317,31.0803,494008.0
2015-11-25 10:30:00,35.54,35.74,35.52,35.74,570810.0,31.0803,31.2552,31.0628,31.2552,570810.0
2015-11-25 11:00:00,35.74,35.77,35.66,35.7,500240.0,31.2552,31.2815,31.1853,31.2202,500240.0
2015-11-25 11:30:00,35.7,35.78,35.67,35.76,424004.0,31.2202,31.2902,31.194,31.2727,424004.0
2015-11-25 12:00:00,35.76,35.87,35.73,35.83,297864.0,31.2727,31.3689,31.2465,31.3339,297864.0
2015-11-25 12:30:00,35.83,35.83,35.77,35.8,217254.0,31.3339,31.3339,31.2815,31.3077,217254.0
2015-11-25 13:00:00,35.8,35.81,35.77,35.81,426616.0,31.3077,31.3164,31.2815,31.3164,426616.0
2015-11-25 13:30:00,35.81,35.88,35.8,35.88,328410.0,31.3164,31.3777,31.3077,31.3777,328410.0
2015-11-25 14:00:00,35.88,36.0,35.88,35.96,596652.0,31.3777,31.4826,31.3777,31.4476,596652.0
2015-11-25 14:30:00,35.96,35.98,35.81,35.87,391820.0,31.4476,31.4651,31.3164,31.3689,391820.0
2015-11-25 15:00:00,35.87,35.89,35.74,35.89,605224.0,31.3689,31.3864,31.2552,31.3864,605224.0
2015-11-25 15:30:00,35.89,35.91,35.8,35.83,829818.0,31.3864,31.4039,31.3077,31.3339,829818.0
2015-11-27 09:30:00,35.89,36.0,35.59,35.63,692312.0,31.3864,31.4826,31.124,31.159,692312.0
2015-11-27 10:00:00,35.63,35.69,35.47,35.68,459068.0,31.159,31.2115,31.0191,31.2028,459068.0
2015-11-27 10:30:00,35.69,35.8,35.67,35.8,257110.0,31.2115,31.3077,31.194,31.3077,257110.0
2015-11-27 11:00:00,35.8,35.9,35.79,35.81,228502.0,31.3077,31.3951,31.299,31.3164,228502.0
2015-11-27 11:30:00,35.81,35.85,35.79,35.82,172590.0,31.3164,31.3514,31.299,31.3252,172590.0
2015-11-27 12:00:00,35.82,35.85,35.77,35.84,201202.0,31.3252,31.3514,31.2815,31.3427,201202.0
2015-11-27 12:30:00,35.84,35.85,35.63,35.68,669490.0,31.3427,31.3514,31.159,31.2028,669490.0
2015-11-30 09:30:00,35.82,35.87,35.52,35.58,608204.0,31.3252,31.3689,31.0628,31.1153,608204.0
2015-11-30 10:00:00,35.56,35.6,35.41,35.56,910536.0,31.0978,31.1328,30.9666,31.0978,910536.0
2015-11-30 10:30:00,35.56,35.68,35.52,35.6,432646.0,31.0978,31.2028,31.0628,31.1328,432646.0
2015-11-30 11:00:00,35.6,35.74,35.51,35.53,465128.0,31.1328,31.2552,31.0541,31.0716,465128.0
2015-11-30 11:30:00,35.53,35.6,35.44,35.48,285746.0,31.0716,31.1328,30.9929,31.0279,285746.0
2015-11-30 12:00:00,35.48,35.53,35.45,35.47,258386.0,31.0279,31.0716,31.0016,31.0191,258386.0
2015-11-30 12:30:00,35.47,35.49,35.41,35.47,238040.0,31.0191,31.0366,30.9666,31.0191,238040.0
2015-11-30 13:00:00,35.46,35.52,35.43,35.46,224298.0,31.0104,31.0628,30.9841,31.0104,224298.0
2015-11-30 13:30:00,35.46,35.51,35.42,35.44,370082.0,31.0104,31.0541,30.9754,30.9929,370082.0
2015-11-30 14:00:00,35.44,35.45,35.36,35.36,301688.0,30.9929,31.0016,30.9229,30.9229,301688.0
2015-11-30 14:30:00,35.35,35.36,35.2,35.21,425180.0,30.9142,30.9229,30.783,30.7917,425180.0
2015-11-30 15:00:00,35.21,35.26,35.16,35.21,534454.0,30.7917,30.8355,30.748,30.7917,534454.0
2015-11-30 15:30:00,35.2,35.37,35.19,35.3,1604920.0,30.783,30.9317,30.7742,30.8704,1604920.0
2015-12-01 09:30:00,35.56,35.87,35.55,35.56,790748.0,31.0978,31.3689,31.0891,31.0978,790748.0
2015-12-01 10:00:00,35.56,35.62,35.29,35.4,569002.0,31.0978,31.1503,30.8617,30.9579,569002.0
2015-12-01 10:30:00,35.4,35.41,35.29,35.35,440982.0,30.9579,30.9666,30.8617,30.9142,440982.0
2015-12-01 11:00:00,35.35,35.4,35.23,35.29,388810.0,30.9142,30.9579,30.8092,30.8617,388810.0
2015-12-01 11:30:00,35.29,35.32,35.2,35.28,265042.0,30.8617,30.8879,30.783,30.8529,265042.0
2015-12-01 12:00:00,35.29,35.4,35.29,35.34,321082.0,30.8617,30.9579,30.8617,30.9054,321082.0
2015-12-01 12:30:00,35.35,35.42,35.31,35.4,228276.0,30.9142,30.9754,30.8792,30.9579,228276.0
2015-12-01 13:00:00,35.4,35.41,35.34,35.35,198040.0,30.9579,30.9666,30.9054,30.9142,198040.0
2015-12-01 13:30:00,35.35,35.37,35.27,35.37,369884.0,30.9142,30.9317,30.8442,30.9317,369884.0
2015-12-01 14:00:00,35.37,35.41,35.35,35.38,606514.0,30.9317,30.9666,30.9142,30.9404,606514.0
2015-12-01 14:30:00,35.38,35.38,35.31,35.33,404004.0,30.9404,30.9404,30.8792,30.8967,404004.0
2015-12-01 15:00:00,35.33,35.44,35.32,35.44,487488.0,30.8967,30.9929,30.8879,30.9929,487488.0
2015-12-01 15:30:00,35.44,35.44,35.35,35.39,1067146.0,30.9929,30.9929,30.9142,30.9491,1067146.0
2015-12-02 09:30:00,35.41,35.49,35.28,35.48,389674.0,30.9666,31.0366,30.8529,31.0279,389674.0
2015-12-02 10:00:00,35.48,35.55,35.43,35.45,386216.0,31.0279,31.0891,30.9841,31.0016,386216.0
2015-12-02 10:30:00,35.46,35.6,35.45,35.55,283652.0,31.0104,31.1328,31.0016,31.0891,283652.0
2015-12-02 11:00:00,35.53,35.54,35.37,35.38,305290.0,31.0716,31.0803,30.9317,30.9404,305290.0
2015-12-02 11:30:00,35.39,35.46,35.36,35.44,291522.0,30.9491,31.0104,30.9229,30.9929,291522.0
2015-12-02 12:00:00,35.44,35.52,35.41,35.52,557722.0,30.9929,31.0628,30.9666,31.0628,557722.0
2015-12-02 12:30:00,35.52,35.63,35.51,35.6,235492.0,31.0628,31.159,31.0541,31.1328,235492.0
2015-12-02 13:00:00,35.59,35.7,35.58,35.65,198008.0,31.124,31.2202,31.1153,31.1765,198008.0
2015-12-02 13:30:00,35.66,35.66,35.55,35.56,191880.0,31.1853,31.1853,31.0891,31.0978,191880.0
2015-12-02 14:00:00,35.55,35.55,35.38,35.43,255428.0,31.0891,31.0891,30.9404,30.9841,255428.0
2015-12-02 14:30:00,35.42,35.43,35.27,35.28,298562.0,30.9754,30.9841,30.8442,30.8529,298562.0
2015-12-02 15:00:00,35.28,35.43,35.25,35.38,463260.0,30.8529,30.9841,30.8267,30.9404,463260.0
2015-12-02 15:30:00,35.38,35.45,35.31,35.37,904588.0,30.9404,31.0016,30.8792,30.9317,904588.0
2015-12-03 09:30:00,35.41,35.5,35.26,35.26,513418.0,30.9666,31.0453,30.8355,30.8355,513418.0
2015-12-03 10:00:00,35.26,35.26,34.97,35.08,544260.0,30.8355,30.8355,30.5818,30.678,544260.0
2015-12-03 10:30:00,35.06,35.13,34.9,34.93,438382.0,30.6606,30.7218,30.5206,30.5469,438382.0
2015-12-03 11:00:00,34.93,35.18,34.88,35.13,464606.0,30.5469,30.7655,30.5031,30.7218,464606.0
2015-12-03 11:30:00,35.13,35.19,35.02,35.17,394186.0,30.7218,30.7742,30.6256,30.7568,394186.0
2015-12-03 12:00:00,35.17,35.19,34.97,35.0,227204.0,30.7568,30.7742,30.5818,30.6081,227204.0
2015-12-03 12:30:00,34.99,35.07,34.95,35.02,308284.0,30.5993,30.6693,30.5644,30.6256,308284.0
2015-12-03 13:00:00,35.02,35.05,34.92,35.02,196648.0,30.6256,30.6518,30.5381,30.6256,196648.0
2015-12-03 13:30:00,35.02,35.03,34.88,34.89,342326.0,30.6256,30.6343,30.5031,30.5119,342326.0
2015-12-03 14:00:00,34.89,34.92,34.76,34.77,491668.0,30.5119,30.5381,30.3982,30.4069,491668.0
2015-12-03 14:30:00,34.77,34.87,34.63,34.87,500472.0,30.4069,30.4944,30.2845,30.4944,500472.0
2015-12-03 15:00:00,34.86,34.92,34.77,34.81,567988.0,30.4857,30.5381,30.4069,30.4419,567988.0
2015-12-03 15:30:00,34.81,34.94,34.74,34.92,1280678.0,30.4419,30.5556,30.3807,30.5381,1280678.0
2015-12-04 09:30:00,35.12,35.35,34.95,35.17,671832.0,30.713,30.9142,30.5644,30.7568,671832.0
2015-12-04 10:00:00,35.17,35.24,35.04,35.17,507948.0,30.7568,30.818,30.6431,30.7568,507948.0
2015-12-04 10:30:00,35.17,35.32,35.16,35.23,385656.0,30.7568,30.8879,30.748,30.8092,385656.0
2015-12-04 11:00:00,35.24,35.29,35.19,35.19,407692.0,30.818,30.8617,30.7742,30.7742,407692.0
2015-12-04 11:30:00,35.18,35.24,35.08,35.14,266158.0,30.7655,30.818,30.678,30.7305,266158.0
2015-12-04 12:00:00,35.15,35.27,35.12,35.23,376490.0,30.7393,30.8442,30.713,30.8092,376490.0
2015-12-04 12:30:00,35.23,35.35,35.21,35.32,617900.0,30.8092,30.9142,30.7917,30.8879,617900.0
2015-12-04 13:00:00,35.33,35.46,35.32,35.38,585960.0,30.8967,31.0104,30.8879,30.9404,585960.0
2015-12-04 13:30:00,35.38,35.4,35.25,35.32,341800.0,30.9404,30.9579,30.8267,30.8879,341800.0
2015-12-04 14:00:00,35.32,35.44,35.32,35.44,509144.0,30.8879,30.9929,30.8879,30.9929,509144.0
2015-12-04 14:30:00,35.44,35.49,35.35,35.48,673404.0,30.9929,31.0366,30.9142,31.0279,673404.0
2015-12-04 15:00:00,35.48,35.53,35.41,35.52,845974.0,31.0279,31.0716,30.9666,31.0628,845974.0
2015-12-04 15:30:00,35.52,35.52,35.38,35.49,1231624.0,31.0628,31.0628,30.9404,31.0366,1231624.0
2015-12-07 09:30:00,35.34,35.44,35.14,35.28,636494.0,30.9054,30.9929,30.7305,30.8529,636494.0
2015-12-07 10:00:00,35.27,35.51,35.24,35.48,328928.0,30.8442,31.0541,30.818,31.0279,328928.0
2015-12-07 10:30:00,35.49,35.49,35.38,35.41,303710.0,31.0366,31.0366,30.9404,30.9666,303710.0
2015-12-07 11:00:00,35.41,35.47,35.3,35.32,153404.0,30.9666,31.0191,30.8704,30.8879,153404.0
2015-12-07 11:30:00,35.32,35.54,35.32,35.52,167722.0,30.8879,31.0803,30.8879,31.0628,167722.0
2015-12-07 12:00:00,35.52,35.56,35.45,35.47,122382.0,31.0628,31.0978,31.0016,31.0191,122382.0
2015-12-07 12:30:00,35.48,35.48,35.31,35.34,232134.0,31.0279,31.0279,30.8792,30.9054,232134.0
2015-12-07 13:00:00,35.35,35.45,35.31,35.42,176548.0,30.9142,31.0016,30.8792,30.9754,176548.0
2015-12-07 13:30:00,35.42,35.44,35.31,35.43,163222.0,30.9754,30.9929,30.8792,30.9841,163222.0
2015-12-07 14:00:00,35.43,35.49,35.35,35.49,183890.0,30.9841,31.0366,30.9142,31.0366,183890.0
2015-12-07 14:30:00,35.49,35.5,35.4,35.42,361936.0,31.0366,31.0453,30.9579,30.9754,361936.0
2015-12-07 15:00:00,35.42,35.48,35.34,35.47,276512.0,30.9754,31.0279,30.9054,31.0191,276512.0
2015-12-07 15:30:00,35.47,35.54,35.42,35.49,690728.0,31.0191,31.0803,30.9754,31.0366,690728.0
2015-12-08 09:30:00,34.99,35.62,34.99,35.44,531260.0,30.5993,31.1503,30.5993,30.9929,531260.0
2015-12-08 10:00:00,35.44,35.5,35.31,35.37,563328.0,30.9929,31.0453,30.8792,30.9317,563328.0
2015-12-08 10:30:00,35.38,35.56,35.32,35.54,299346.0,30.9404,31.0978,30.8879,31.0803,299346.0
2015-12-08 11:00:00,35.56,35.77,35.55,35.64,409102.0,31.0978,31.2815,31.0891,31.1678,409102.0
2015-12-08 11:30:00,35.64,35.71,35.48,35.55,319306.0,31.1678,31.229,31.0279,31.0891,319306.0
2015-12-08 12:00:00,35.54,35.57,35.46,35.54,915512.0,31.0803,31.1066,31.0104,31.0803,915512.0
2015-12-08 12:30:00,35.53,35.56,35.47,35.52,402376.0,31.0716,31.0978,31.0191,31.0628,402376.0
2015-12-08 13:00:00,35.53,35.54,35.38,35.39,335554.0,31.0716,31.0803,30.9404,30.9491,335554.0
2015-12-08 13:30:00,35.39,35.55,35.38,35.55,382502.0,30.9491,31.0891,30.9404,31.0891,382502.0
2015-12-08 14:00:00,35.55,35.7,35.54,35.64,303790.0,31.0891,31.2202,31.0803,31.1678,303790.0
2015-12-08 14:30:00,35.64,35.67,35.58,35.59,195882.0,31.1678,31.194,31.1153,31.124,195882.0
2015-12-08 15:00:00,35.59,35.59,35.47,35.48,419060.0,31.124,31.124,31.0191,31.0279,419060.0
2015-12-08 15:30:00,35.49,35.71,35.46,35.67,1445018.0,31.0366,31.229,31.0104,31.194,1445018.0
2015-12-09 09:30:00,35.33,35.72,34.78,35.65,609272.0,30.8967,31.2377,30.4157,31.1765,609272.0
2015-12-09 10:00:00,35.67,36.02,35.66,35.95,711854.0,31.194,31.5001,31.1853,31.4389,711854.0
2015-12-09 10:30:00,35.96,36.1,35.91,35.93,478474.0,31.4476,31.5701,31.4039,31.4214,478474.0
2015-12-09 11:00:00,35.93,35.96,35.85,35.88,395108.0,31.4214,31.4476,31.3514,31.3777,395108.0
2015-12-09 11:30:00,35.88,35.93,35.6,35.62,534156.0,31.3777,31.4214,31.1328,31.1503,534156.0
2015-12-09 12:00:00,35.63,35.77,35.44,35.47,401892.0,31.159,31.2815,30.9929,31.0191,401892.0
2015-12-09 12:30:00,35.47,35.48,35.29,35.32,357040.0,31.0191,31.0279,30.8617,30.8879,357040.0
2015-12-09 13:00:00,35.32,35.52,35.28,35.49,336578.0,30.8879,31.0628,30.8529,31.0366,336578.0
2015-12-09 13:30:00,35.49,35.62,35.43,35.54,361828.0,31.0366,31.1503,30.9841,31.0803,361828.0
2015-12-09 14:00:00,35.54,35.55,35.44,35.46,286722.0,31.0803,31.0891,30.9929,31.0104,286722.0
2015-12-09 14:30:00,35.46,35.54,35.39,35.4,290728.0,31.0104,31.0803,30.9491,30.9579,290728.0
2015-12-09 15:00:00,35.4,35.52,35.35,35.48,441168.0,30.9579,31.0628,30.9142,31.0279,441168.0
2015-12-09 15:30:00,35.49,35.54,35.38,35.41,812240.0,31.0366,31.0803,30.9404,30.9666,812240.0
2015-12-10 09:30:00,35.52,35.81,35.42,35.7,514744.0,31.0628,31.3164,30.9754,31.2202,514744.0
2015-12-10 10:00:00,35.7,35.91,35.63,35.91,437436.0,31.2202,31.4039,31.159,31.4039,437436.0
2015-12-10 10:30:00,35.91,36.11,35.83,35.88,442870.0,31.4039,31.5788,31.3339,31.3777,442870.0
2015-12-10 11:00:00,35.87,35.98,35.79,35.87,474062.0,31.3689,31.4651,31.299,31.3689,474062.0
2015-12-10 11:30:00,35.87,35.91,35.82,35.87,280278.0,31.3689,31.4039,31.3252,31.3689,280278.0
2015-12-10 12:00:00,35.87,35.9,35.72,35.79,288666.0,31.3689,31.3951,31.2377,31.299,288666.0
2015-12-10 12:30:00,35.79,35.88,35.72,35.85,227050.0,31.299,31.3777,31.2377,31.3514,227050.0
2015-12-10 13:00:00,35.85,35.87,35.77,35.79,289618.0,31.3514,31.3689,31.2815,31.299,289618.0
2015-12-10 13:30:00,35.79,35.85,35.77,35.77,212318.0,31.299,31.3514,31.2815,31.2815,212318.0
2015-12-10 14:00:00,35.77,35.91,35.74,35.89,279784.0,31.2815,31.4039,31.2552,31.3864,279784.0
2015-12-10 14:30:00,35.89,35.91,35.77,35.79,313070.0,31.3864,31.4039,31.2815,31.299,313070.0
2015-12-10 15:00:00,35.79,35.81,35.68,35.77,622798.0,31.299,31.3164,31.2028,31.2815,622798.0
2015-12-10 15:30:00,35.76,35.79,35.71,35.75,1289792.0,31.2727,31.299,31.229,31.264,1289792.0
2015-12-11 09:30:00,35.3,35.57,35.09,35.27,627356.0,30.8704,31.1066,30.6868,30.8442,627356.0
2015-12-11 10:00:00,35.27,35.5,35.24,35.44,418424.0,30.8442,31.0453,30.818,30.9929,418424.0
2015-12-11 10:30:00,35.44,35.54,35.31,35.31,319958.0,30.9929,31.0803,30.8792,30.8792,319958.0
2015-12-11 11:00:00,35.32,35.47,35.3,35.37,351846.0,30.8879,31.0191,30.8704,30.9317,351846.0
2015-12-11 11:30:00,35.38,35.47,35.33,35.37,339974.0,30.9404,31.0191,30.8967,30.9317,339974.0
2015-12-11 12:00:00,35.37,35.38,35.22,35.24,353104.0,30.9317,30.9404,30.8005,30.818,353104.0
2015-12-11 12:30:00,35.24,35.34,35.22,35.34,304254.0,30.818,30.9054,30.8005,30.9054,304254.0
2015-12-11 13:00:00,35.35,35.38,35.26,35.27,243044.0,30.9142,30.9404,30.8355,30.8442,243044.0
2015-12-11 13:30:00,35.26,35.28,35.19,35.24,212260.0,30.8355,30.8529,30.7742,30.818,212260.0
2015-12-11 14:00:00,35.24,35.34,35.22,35.25,275866.0,30.818,30.9054,30.8005,30.8267,275866.0
2015-12-11 14:30:00,35.26,35.35,35.25,35.31,309254.0,30.8355,30.9142,30.8267,30.8792,309254.0
2015-12-11 15:00:00,35.31,35.35,35.18,35.32,529676.0,30.8792,30.9142,30.7655,30.8879,529676.0
2015-12-11 15:30:00,35.32,35.35,35.23,35.29,1002334.0,30.8879,30.9142,30.8092,30.8617,1002334.0
2015-12-14 09:30:00,35.35,35.78,35.25,35.47,498472.0,30.9142,31.2902,30.8267,31.0191,498472.0
2015-12-14 10:00:00,35.46,35.76,35.39,35.42,511774.0,31.0104,31.2727,30.9491,30.9754,511774.0
2015-12-14 10:30:00,35.41,35.59,35.37,35.48,374822.0,30.9666,31.124,30.9317,31.0279,374822.0
2015-12-14 11:00:00,35.49,35.52,35.3,35.4,308548.0,31.0366,31.0628,30.8704,30.9579,308548.0
2015-12-14 11:30:00,35.38,35.49,35.24,35.46,371632.0,30.9404,31.0366,30.818,31.0104,371632.0
2015-12-14 12:00:00,35.46,35.52,35.38,35.42,380682.0,31.0104,31.0628,30.9404,30.9754,380682.0
2015-12-14 12:30:00,35.44,35.49,35.26,35.48,567982.0,30.9929,31.0366,30.8355,31.0279,567982.0
2015-12-14 13:00:00,35.48,35.5,35.27,35.3,208576.0,31.0279,31.0453,30.8442,30.8704,208576.0
2015-12-14 13:30:00,35.29,35.34,35.21,35.33,249702.0,30.8617,30.9054,30.7917,30.8967,249702.0
2015-12-14 14:00:00,35.33,35.35,35.23,35.27,227146.0,30.8967,30.9142,30.8092,30.8442,227146.0
2015-12-14 14:30:00,35.27,35.45,35.24,35.38,292398.0,30.8442,31.0016,30.818,30.9404,292398.0
2015-12-14 15:00:00,35.39,35.39,35.22,35.35,321650.0,30.9491,30.9491,30.8005,30.9142,321650.0
2015-12-14 15:30:00,35.35,35.49,35.29,35.48,874946.0,30.9142,31.0366,30.8617,31.0279,874946.0
2015-12-15 09:30:00,35.8,35.99,35.67,35.87,425748.0,31.3077,31.4739,31.194,31.3689,425748.0
2015-12-15 10:00:00,35.87,35.91,35.55,35.55,287000.0,31.3689,31.4039,31.0891,31.0891,287000.0
2015-12-15 10:30:00,35.55,35.55,35.36,35.38,452198.0,31.0891,31.0891,30.9229,30.9404,452198.0
2015-12-15 11:00:00,35.38,35.55,35.37,35.4,320484.0,30.9404,31.0891,30.9317,30.9579,320484.0
2015-12-15 11:30:00,35.41,35.44,35.26,35.37,330266.0,30.9666,30.9929,30.8355,30.9317,330266.0
2015-12-15 12:00:00,35.36,35.51,35.34,35.47,353600.0,30.9229,31.0541,30.9054,31.0191,353600.0
2015-12-15 12:30:00,35.46,35.56,35.42,35.51,217662.0,31.0104,31.0978,30.9754,31.0541,217662.0
2015-12-15 13:00:00,35.52,35.54,35.26,35.31,302010.0,31.0628,31.0803,30.8355,30.8792,302010.0
2015-12-15 13:30:00,35.31,35.4,35.27,35.38,264490.0,30.8792,30.9579,30.8442,30.9404,264490.0
2015-12-15 14:00:00,35.39,35.41,35.27,35.38,331630.0,30.9491,30.9666,30.8442,30.9404,331630.0
2015-12-15 14:30:00,35.39,35.43,35.32,35.34,217076.0,30.9491,30.9841,30.8879,30.9054,217076.0
2015-12-15 15:00:00,35.35,35.35,35.24,35.24,321636.0,30.9142,30.9142,30.818,30.818,321636.0
2015-12-15 15:30:00,35.24,35.31,35.21,35.23,774186.0,30.818,30.8792,30.7917,30.8092,774186.0
2015-12-16 09:30:00,35.63,35.9,35.6,35.76,462746.0,31.159,31.3951,31.1328,31.2727,462746.0
2015-12-16 10:00:00,35.74,35.79,35.59,35.72,308350.0,31.2552,31.299,31.124,31.2377,308350.0
2015-12-16 10:30:00,35.71,35.71,35.57,35.59,314790.0,31.229,31.229,31.1066,31.124,314790.0
2015-12-16 11:00:00,35.6,35.73,35.58,35.65,514296.0,31.1328,31.2465,31.1153,31.1765,514296.0
2015-12-16 11:30:00,35.64,35.79,35.56,35.62,278396.0,31.1678,31.299,31.0978,31.1503,278396.0
2015-12-16 12:00:00,35.62,35.67,35.47,35.49,278954.0,31.1503,31.194,31.0191,31.0366,278954.0
2015-12-16 12:30:00,35.49,35.61,35.45,35.49,198730.0,31.0366,31.1415,31.0016,31.0366,198730.0
2015-12-16 13:00:00,35.49,35.58,35.47,35.54,232622.0,31.0366,31.1153,31.0191,31.0803,232622.0
2015-12-16 13:30:00,35.52,35.65,35.49,35.6,219002.0,31.0628,31.1765,31.0366,31.1328,219002.0
2015-12-16 14:00:00,35.56,35.79,35.31,35.69,636816.0,31.0978,31.299,30.8792,31.2115,636816.0
2015-12-16 14:30:00,35.67,35.88,35.6,35.88,269356.0,31.194,31.3777,31.1328,31.3777,269356.0
2015-12-16 15:00:00,35.88,35.95,35.73,35.94,435466.0,31.3777,31.4389,31.2465,31.4301,435466.0
2015-12-16 15:30:00,35.94,35.99,35.9,35.93,647514.0,31.4301,31.4739,31.3951,31.4214,647514.0
2015-12-17 09:30:00,36.23,36.37,35.65,35.78,477764.0,31.6837,31.8062,31.1765,31.2902,477764.0
2015-12-17 10:00:00,35.79,35.8,35.52,35.62,345050.0,31.299,31.3077,31.0628,31.1503,345050.0
2015-12-17 10:30:00,35.63,35.68,35.35,35.46,465042.0,31.159,31.2028,30.9142,31.0104,465042.0
2015-12-17 11:00:00,35.46,35.51,35.32,35.38,419128.0,31.0104,31.0541,30.8879,30.9404,419128.0
2015-12-17 11:30:00,35.37,35.51,35.35,35.45,385888.0,30.9317,31.0541,30.9142,31.0016,385888.0
2015-12-17 12:00:00,35.45,35.57,35.37,35.49,334916.0,31.0016,31.1066,30.9317,31.0366,334916.0
2015-12-17 12:30:00,35.49,35.52,35.32,35.39,240430.0,31.0366,31.0628,30.8879,30.9491,240430.0
2015-12-17 13:00:00,35.4,35.59,35.4,35.52,174168.0,30.9579,31.124,30.9579,31.0628,174168.0
2015-12-17 13:30:00,35.52,35.63,35.5,35.59,296270.0,31.0628,31.159,31.0453,31.124,296270.0
2015-12-17 14:00:00,35.59,35.6,35.52,35.56,141124.0,31.124,31.1328,31.0628,31.0978,141124.0
2015-12-17 14:30:00,35.56,35.62,35.48,35.62,310888.0,31.0978,31.1503,31.0279,31.1503,310888.0
2015-12-17 15:00:00,35.63,35.63,35.49,35.49,702292.0,31.159,31.159,31.0366,31.0366,702292.0
2015-12-17 15:30:00,35.49,35.61,35.32,35.32,959284.0,31.0366,31.1415,30.8879,30.8879,959284.0
2015-12-18 09:30:00,35.3,35.31,34.91,35.09,1161326.0,30.8704,30.8792,30.5294,30.6868,1161326.0
2015-12-18 10:00:00,35.08,35.09,34.88,34.88,229884.0,30.678,30.6868,30.5031,30.5031,229884.0
2015-12-18 10:30:00,34.87,34.9,34.69,34.79,485926.0,30.4944,30.5206,30.337,30.4244,485926.0
2015-12-18 11:00:00,34.78,34.92,34.7,34.84,435252.0,30.4157,30.5381,30.3457,30.4682,435252.0
2015-12-18 11:30:00,34.85,34.92,34.82,34.85,252252.0,30.4769,30.5381,30.4507,30.4769,252252.0
2015-12-18 12:00:00,34.85,34.88,34.68,34.75,278354.0,30.4769,30.5031,30.3282,30.3895,278354.0
2015-12-18 12:30:00,34.75,34.82,34.67,34.72,275146.0,30.3895,30.4507,30.3195,30.3632,275146.0
2015-12-18 13:00:00,34.72,34.81,34.71,34.74,277416.0,30.3632,30.4419,30.3545,30.3807,277416.0
2015-12-18 13:30:00,34.74,34.87,34.73,34.84,243948.0,30.3807,30.4944,30.372,30.4682,243948.0
2015-12-18 14:00:00,34.84,34.91,34.76,34.84,320368.0,30.4682,30.5294,30.3982,30.4682,320368.0
2015-12-18 14:30:00,34.84,34.85,34.74,34.75,612396.0,30.4682,30.4769,30.3807,30.3895,612396.0
2015-12-18 15:00:00,34.76,34.83,34.65,34.69,645540.0,30.3982,30.4594,30.302,30.337,645540.0
2015-12-18 15:30:00,34.69,34.84,34.65,34.66,1329690.0,30.337,30.4682,30.302,30.3107,1329690.0
2015-12-21 09:30:00,34.84,35.08,34.69,34.78,397886.0,30.4682,30.678,30.337,30.4157,397886.0
2015-12-21 10:00:00,34.78,34.92,34.67,34.68,365182.0,30.4157,30.5381,30.3195,30.3282,365182.0
2015-12-21 10:30:00,34.69,34.88,34.69,34.74,403968.0,30.337,30.5031,30.337,30.3807,403968.0
2015-12-21 11:00:00,34.74,34.82,34.64,34.7,302756.0,30.3807,30.4507,30.2933,30.3457,302756.0
2015-12-21 11:30:00,34.71,34.75,34.59,34.72,213688.0,30.3545,30.3895,30.2495,30.3632,213688.0
2015-12-21 12:00:00,34.73,34.75,34.6,34.6,275984.0,30.372,30.3895,30.2583,30.2583,275984.0
2015-12-21 12:30:00,34.6,34.68,34.55,34.68,195370.0,30.2583,30.3282,30.2146,30.3282,195370.0
2015-12-21 13:00:00,34.69,34.77,34.69,34.74,166762.0,30.337,30.4069,30.337,30.3807,166762.0
2015-12-21 13:30:00,34.74,34.82,34.74,34.78,188228.0,30.3807,30.4507,30.3807,30.4157,188228.0
2015-12-21 14:00:00,34.78,34.79,34.65,34.67,260044.0,30.4157,30.4244,30.302,30.3195,260044.0
2015-12-21 14:30:00,34.67,34.72,34.64,34.66,308454.0,30.3195,30.3632,30.2933,30.3107,308454.0
2015-12-21 15:00:00,34.66,34.71,34.55,34.62,449744.0,30.3107,30.3545,30.2146,30.2758,449744.0
2015-12-21 15:30:00,34.62,34.82,34.61,34.81,717724.0,30.2758,30.4507,30.267,30.4419,717724.0
2015-12-22 09:30:00,35.04,35.12,34.86,35.07,461660.0,30.6431,30.713,30.4857,30.6693,461660.0
2015-12-22 10:00:00,35.08,35.08,34.88,34.99,266138.0,30.678,30.678,30.5031,30.5993,266138.0
2015-12-22 10:30:00,34.99,35.06,34.96,35.05,378960.0,30.5993,30.6606,30.5731,30.6518,378960.0
2015-12-22 11:00:00,35.05,35.1,34.94,34.94,305476.0,30.6518,30.6955,30.5556,30.5556,305476.0
2015-12-22 11:30:00,34.94,35.13,34.93,35.11,245894.0,30.5556,30.7218,30.5469,30.7043,245894.0
2015-12-22 12:00:00,35.12,35.13,35.05,35.12,196334.0,30.713,30.7218,30.6518,30.713,196334.0
2015-12-22 12:30:00,35.11,35.3,35.08,35.3,178662.0,30.7043,30.8704,30.678,30.8704,178662.0
2015-12-22 13:00:00,35.3,35.31,35.21,35.27,135788.0,30.8704,30.8792,30.7917,30.8442,135788.0
2015-12-22 13:30:00,35.27,35.33,35.22,35.3,335816.0,30.8442,30.8967,30.8005,30.8704,335816.0
2015-12-22 14:00:00,35.31,35.41,35.29,35.34,291792.0,30.8792,30.9666,30.8617,30.9054,291792.0
2015-12-22 14:30:00,35.34,35.35,35.2,35.23,687188.0,30.9054,30.9142,30.783,30.8092,687188.0
2015-12-22 15:00:00,35.23,35.32,35.23,35.27,539610.0,30.8092,30.8879,30.8092,30.8442,539610.0
2015-12-22 15:30:00,35.27,35.29,35.15,35.21,1105812.0,30.8442,30.8617,30.7393,30.7917,1105812.0
2015-12-23 09:30:00,35.47,35.55,34.98,35.13,281950.0,31.0191,31.0891,30.5906,30.7218,281950.0
2015-12-23 10:00:00,35.17,35.27,35.14,35.23,218532.0,30.7568,30.8442,30.7305,30.8092,218532.0
2015-12-23 10:30:00,35.23,35.56,35.21,35.55,289488.0,30.8092,31.0978,30.7917,31.0891,289488.0
2015-12-23 11:00:00,35.54,35.55,35.45,35.52,236910.0,31.0803,31.0891,31.0016,31.0628,236910.0
2015-12-23 11:30:00,35.52,35.56,35.49,35.52,158802.0,31.0628,31.0978,31.0366,31.0628,158802.0
2015-12-23 12:00:00,35.54,35.61,35.52,35.58,229612.0,31.0803,31.1415,31.0628,31.1153,229612.0
2015-12-23 12:30:00,35.58,35.6,35.51,35.55,120056.0,31.1153,31.1328,31.0541,31.0891,120056.0
2015-12-23 13:00:00,35.56,35.56,35.48,35.52,113990.0,31.0978,31.0978,31.0279,31.0628,113990.0
2015-12-23 13:30:00,35.52,35.52,35.44,35.49,122028.0,31.0628,31.0628,30.9929,31.0366,122028.0
2015-12-23 14:00:00,35.49,35.59,35.48,35.57,205446.0,31.0366,31.124,31.0279,31.1066,205446.0
2015-12-23 14:30:00,35.57,35.62,35.56,35.6,235528.0,31.1066,31.1503,31.0978,31.1328,235528.0
2015-12-23 15:00:00,35.6,35.62,35.56,35.57,294804.0,31.1328,31.1503,31.0978,31.1066,294804.0
2015-12-23 15:30:00,35.57,35.66,35.51,35.65,667788.0,31.1066,31.1853,31.0541,31.1765,667788.0
2015-12-24 09:30:00,35.49,35.65,35.32,35.39,205420.0,31.0366,31.1765,30.8879,30.9491,205420.0
2015-12-24 10:00:00,35.38,35.42,35.31,35.36,149590.0,30.9404,30.9754,30.8792,30.9229,149590.0
2015-12-24 10:30:00,35.35,35.45,35.33,35.41,168506.0,30.9142,31.0016,30.8967,30.9666,168506.0
2015-12-24 11:00:00,35.41,35.45,35.35,35.42,278836.0,30.9666,31.0016,30.9142,30.9754,278836.0
2015-12-24 11:30:00,35.42,35.51,35.35,35.49,160620.0,30.9754,31.0541,30.9142,31.0366,160620.0
2015-12-24 12:00:00,35.49,35.58,35.44,35.57,163912.0,31.0366,31.1153,30.9929,31.1066,163912.0
2015-12-24 12:30:00,35.57,35.59,35.46,35.46,225970.0,31.1066,31.124,31.0104,31.0104,225970.0
2015-12-28 09:30:00,35.33,35.6,35.18,35.52,329156.0,30.8967,31.1328,30.7655,31.0628,329156.0
2015-12-28 10:00:00,35.51,35.53,35.32,35.49,220468.0,31.0541,31.0716,30.8879,31.0366,220468.0
2015-12-28 10:30:00,35.49,35.49,35.33,35.33,143582.0,31.0366,31.0366,30.8967,30.8967,143582.0
2015-12-28 11:00:00,35.32,35.4,35.29,35.39,135554.0,30.8879,30.9579,30.8617,30.9491,135554.0
2015-12-28 11:30:00,35.38,35.44,35.28,35.38,187816.0,30.9404,30.9929,30.8529,30.9404,187816.0
2015-12-28 12:00:00,35.37,35.46,35.35,35.43,151350.0,30.9317,31.0104,30.9142,30.9841,151350.0
2015-12-28 12:30:00,35.43,35.44,35.32,35.35,166572.0,30.9841,30.9929,30.8879,30.9142,166572.0
2015-12-28 13:00:00,35.35,35.46,35.33,35.45,163292.0,30.9142,31.0104,30.8967,31.0016,163292.0
2015-12-28 13:30:00,35.45,35.49,35.35,35.35,258782.0,31.0016,31.0366,30.9142,30.9142,258782.0
2015-12-28 14:00:00,35.35,35.42,35.35,35.38,107660.0,30.9142,30.9754,30.9142,30.9404,107660.0
2015-12-28 14:30:00,35.38,35.4,35.32,35.38,163996.0,30.9404,30.9579,30.8879,30.9404,163996.0
2015-12-28 15:00:00,35.38,35.4,35.33,35.35,242676.0,30.9404,30.9579,30.8967,30.9142,242676.0
2015-12-28 15:30:00,35.35,35.36,35.31,35.34,558606.0,30.9142,30.9229,30.8792,30.9054,558606.0
2015-12-29 09:30:00,35.57,35.92,35.48,35.92,379750.0,31.1066,31.4126,31.0279,31.4126,379750.0
2015-12-29 10:00:00,35.93,36.1,35.88,36.1,405370.0,31.4214,31.5701,31.3777,31.5701,405370.0
2015-12-29 10:30:00,36.1,36.13,36.04,36.09,237492.0,31.5701,31.5963,31.5176,31.5613,237492.0
2015-12-29 11:00:00,36.09,36.12,36.01,36.07,130894.0,31.5613,31.5875,31.4913,31.5438,130894.0
2015-12-29 11:30:00,36.06,36.09,35.94,35.98,196676.0,31.5351,31.5613,31.4301,31.4651,196676.0
2015-12-29 12:00:00,35.97,36.09,35.97,36.06,274178.0,31.4564,31.5613,31.4564,31.5351,274178.0
2015-12-29 12:30:00,36.06,36.06,35.96,35.99,179102.0,31.5351,31.5351,31.4476,31.4739,179102.0
2015-12-29 13:00:00,35.99,36.02,35.92,35.98,117212.0,31.4739,31.5001,31.4126,31.4651,117212.0
2015-12-29 13:30:00,35.97,36.02,35.92,35.99,113942.0,31.4564,31.5001,31.4126,31.4739,113942.0
2015-12-29 14:00:00,35.99,36.0,35.88,35.92,153924.0,31.4739,31.4826,31.3777,31.4126,153924.0
2015-12-29 14:30:00,35.93,35.95,35.87,35.95,145092.0,31.4214,31.4389,31.3689,31.4389,145092.0
2015-12-29 15:00:00,35.96,36.01,35.93,35.99,173514.0,31.4476,31.4913,31.4214,31.4739,173514.0
2015-12-29 15:30:00,35.99,35.99,35.87,35.88,449102.0,31.4739,31.4739,31.3689,31.3777,449102.0
2015-12-30 09:30:00,35.87,35.97,35.76,35.86,157328.0,31.3689,31.4564,31.2727,31.3602,157328.0
2015-12-30 10:00:00,35.87,35.94,35.74,35.74,129434.0,31.3689,31.4301,31.2552,31.2552,129434.0
2015-12-30 10:30:00,35.73,35.87,35.67,35.83,169872.0,31.2465,31.3689,31.194,31.3339,169872.0
2015-12-30 11:00:00,35.83,35.86,35.76,35.85,125688.0,31.3339,31.3602,31.2727,31.3514,125688.0
2015-12-30 11:30:00,35.85,35.85,35.74,35.79,136718.0,31.3514,31.3514,31.2552,31.299,136718.0
2015-12-30 12:00:00,35.79,35.82,35.74,35.74,78870.0,31.299,31.3252,31.2552,31.2552,78870.0
2015-12-30 12:30:00,35.74,35.75,35.69,35.71,117830.0,31.2552,31.264,31.2115,31.229,117830.0
2015-12-30 13:00:00,35.71,35.77,35.71,35.76,148320.0,31.229,31.2815,31.229,31.2727,148320.0
2015-12-30 13:30:00,35.76,35.86,35.74,35.86,197082.0,31.2727,31.3602,31.2552,31.3602,197082.0
2015-12-30 14:00:00,35.85,35.91,35.79,35.79,157320.0,31.3514,31.4039,31.299,31.299,157320.0
2015-12-30 14:30:00,35.8,35.83,35.76,35.79,180268.0,31.3077,31.3339,31.2727,31.299,180268.0
2015-12-30 15:00:00,35.79,35.87,35.78,35.81,184768.0,31.299,31.3689,31.2902,31.3164,184768.0
2015-12-30 15:30:00,35.8,35.8,35.67,35.68,419648.0,31.3077,31.3077,31.194,31.2028,419648.0
2015-12-31 09:30:00,35.51,35.7,35.48,35.7,194996.0,31.0541,31.2202,31.0279,31.2202,194996.0
2015-12-31 10:00:00,35.71,35.73,35.6,35.62,198586.0,31.229,31.2465,31.1328,31.1503,198586.0
2015-12-31 10:30:00,35.63,35.65,35.52,35.56,160262.0,31.159,31.1765,31.0628,31.0978,160262.0
2015-12-31 11:00:00,35.55,35.58,35.48,35.49,263080.0,31.0891,31.1153,31.0279,31.0366,263080.0
2015-12-31 11:30:00,35.49,35.6,35.48,35.6,225042.0,31.0366,31.1328,31.0279,31.1328,225042.0
2015-12-31 12:00:00,35.6,35.7,35.59,35.68,376718.0,31.1328,31.2202,31.124,31.2028,376718.0
2015-12-31 12:30:00,35.67,35.78,35.66,35.75,203884.0,31.194,31.2902,31.1853,31.264,203884.0
2015-12-31 13:00:00,35.74,35.76,35.65,35.68,80456.0,31.2552,31.2727,31.1765,31.2028,80456.0
2015-12-31 13:30:00,35.68,35.81,35.67,35.81,98216.0,31.2028,31.3164,31.194,31.3164,98216.0
2015-12-31 14:00:00,35.8,35.83,35.7,35.7,192484.0,31.3077,31.3339,31.2202,31.2202,192484.0
2015-12-31 14:30:00,35.7,35.7,35.62,35.63,88010.0,31.2202,31.2202,31.1503,31.159,88010.0
2015-12-31 15:00:00,35.63,35.65,35.56,35.6,127746.0,31.159,31.1765,31.0978,31.1328,127746.0
2015-12-31 15:30:00,35.6,35.64,35.45,35.45,369450.0,31.1328,31.1678,31.0016,31.0016,369450.0
2016-01-04 09:30:00,34.95,35.23,34.78,35.21,610766.0,30.5644,30.8092,30.4157,30.7917,610766.0
2016-01-04 10:00:00,35.21,35.41,35.12,35.34,582918.0,30.7917,30.9666,30.713,30.9054,582918.0
2016-01-04 10:30:00,35.34,35.41,35.08,35.08,529098.0,30.9054,30.9666,30.678,30.678,529098.0
2016-01-04 11:00:00,35.08,35.08,34.87,34.91,335736.0,30.678,30.678,30.4944,30.5294,335736.0
2016-01-04 11:30:00,34.91,35.11,34.89,35.07,472484.0,30.5294,30.7043,30.5119,30.6693,472484.0
2016-01-04 12:00:00,35.07,35.15,35.0,35.1,231714.0,30.6693,30.7393,30.6081,30.6955,231714.0
2016-01-04 12:30:00,35.1,35.32,35.05,35.3,291882.0,30.6955,30.8879,30.6518,30.8704,291882.0
2016-01-04 13:00:00,35.3,35.4,35.24,35.26,298582.0,30.8704,30.9579,30.818,30.8355,298582.0
2016-01-04 13:30:00,35.26,35.34,35.21,35.27,208296.0,30.8355,30.9054,30.7917,30.8442,208296.0
2016-01-04 14:00:00,35.27,35.3,35.17,35.25,365696.0,30.8442,30.8704,30.7568,30.8267,365696.0
2016-01-04 14:30:00,35.25,35.27,35.02,35.14,526198.0,30.8267,30.8442,30.6256,30.7305,526198.0
2016-01-04 15:00:00,35.14,35.16,35.0,35.15,449298.0,30.7305,30.748,30.6081,30.7393,449298.0
2016-01-04 15:30:00,35.15,35.44,35.13,35.44,1064112.0,30.7393,30.9929,30.7218,30.9929,1064112.0
2016-01-05 09:30:00,35.42,35.63,35.35,35.49,718038.0,30.9754,31.159,30.9142,31.0366,718038.0
2016-01-05 10:00:00,35.49,35.65,35.47,35.6,305540.0,31.0366,31.1765,31.0191,31.1328,305540.0
2016-01-05 10:30:00,35.59,35.86,35.49,35.82,357624.0,31.124,31.3602,31.0366,31.3252,357624.0
2016-01-05 11:00:00,35.82,35.87,35.66,35.68,269168.0,31.3252,31.3689,31.1853,31.2028,269168.0
2016-01-05 11:30:00,35.67,35.76,35.62,35.66,558500.0,31.194,31.2727,31.1503,31.1853,558500.0
2016-01-05 12:00:00,35.66,35.66,35.4,35.47,327800.0,31.1853,31.1853,30.9579,31.0191,327800.0
2016-01-05 12:30:00,35.47,35.48,35.29,35.43,266706.0,31.0191,31.0279,30.8617,30.9841,266706.0
2016-01-05 13:00:00,35.44,35.56,35.42,35.51,295970.0,30.9929,31.0978,30.9754,31.0541,295970.0
2016-01-05 13:30:00,35.51,35.68,35.45,35.61,423720.0,31.0541,31.2028,31.0016,31.1415,423720.0
2016-01-05 14:00:00,35.6,35.85,35.57,35.84,330432.0,31.1328,31.3514,31.1066,31.3427,330432.0
2016-01-05 14:30:00,35.84,35.96,35.83,35.94,607574.0,31.3427,31.4476,31.3339,31.4301,607574.0
2016-01-05 15:00:00,35.94,35.97,35.77,35.96,890426.0,31.4301,31.4564,31.2815,31.4476,890426.0
2016-01-05 15:30:00,35.96,35.99,35.88,35.97,1495206.0,31.4476,31.4739,31.3777,31.4564,1495206.0
2016-01-06 09:30:00,35.34,35.7,35.1,35.19,924784.0,30.9054,31.2202,30.6955,30.7742,924784.0
2016-01-06 10:00:00,35.2,35.27,35.12,35.27,889936.0,30.783,30.8442,30.713,30.8442,889936.0
2016-01-06 10:30:00,35.27,35.29,35.01,35.02,571286.0,30.8442,30.8617,30.6168,30.6256,571286.0
2016-01-06 11:00:00,35.02,35.17,34.95,35.13,617214.0,30.6256,30.7568,30.5644,30.7218,617214.0
2016-01-06 11:30:00,35.13,35.16,35.05,35.07,530488.0,30.7218,30.748,30.6518,30.6693,530488.0
2016-01-06 12:00:00,35.07,35.09,34.99,35.02,339882.0,30.6693,30.6868,30.5993,30.6256,339882.0
2016-01-06 12:30:00,35.02,35.21,35.01,35.19,506748.0,30.6256,30.7917,30.6168,30.7742,506748.0
2016-01-06 13:00:00,35.19,35.2,34.97,34.98,282298.0,30.7742,30.783,30.5818,30.5906,282298.0
2016-01-06 13:30:00,34.98,35.08,34.93,35.01,255778.0,30.5906,30.678,30.5469,30.6168,255778.0
2016-01-06 14:00:00,35.01,35.15,34.98,35.06,306760.0,30.6168,30.7393,30.5906,30.6606,306760.0
2016-01-06 14:30:00,35.05,35.08,34.81,34.83,431858.0,30.6518,30.678,30.4419,30.4594,431858.0
2016-01-06 15:00:00,34.83,35.1,34.81,35.09,489268.0,30.4594,30.6955,30.4419,30.6868,489268.0
2016-01-06 15:30:00,35.09,35.15,34.97,35.05,1164304.0,30.6868,30.7393,30.5818,30.6518,1164304.0
2016-01-07 09:30:00,34.5,35.31,34.5,35.26,1044904.0,30.1708,30.8792,30.1708,30.8355,1044904.0
2016-01-07 10:00:00,35.26,35.41,35.15,35.19,603124.0,30.8355,30.9666,30.7393,30.7742,603124.0
2016-01-07 10:30:00,35.2,35.32,35.1,35.28,502462.0,30.783,30.8879,30.6955,30.8529,502462.0
2016-01-07 11:00:00,35.28,35.3,35.15,35.27,608042.0,30.8529,30.8704,30.7393,30.8442,608042.0
2016-01-07 11:30:00,35.27,35.33,35.13,35.15,305208.0,30.8442,30.8967,30.7218,30.7393,305208.0
2016-01-07 12:00:00,35.15,35.27,35.1,35.23,382004.0,30.7393,30.8442,30.6955,30.8092,382004.0
2016-01-07 12:30:00,35.23,35.35,35.22,35.3,468320.0,30.8092,30.9142,30.8005,30.8704,468320.0
2016-01-07 13:00:00,35.3,35.31,35.06,35.1,450860.0,30.8704,30.8792,30.6606,30.6955,450860.0
2016-01-07 13:30:00,35.1,35.15,34.94,35.01,291980.0,30.6955,30.7393,30.5556,30.6168,291980.0
2016-01-07 14:00:00,35.01,35.12,34.93,34.94,345742.0,30.6168,30.713,30.5469,30.5556,345742.0
2016-01-07 14:30:00,34.93,35.11,34.83,34.99,476610.0,30.5469,30.7043,30.4594,30.5993,476610.0
2016-01-07 15:00:00,34.98,35.03,34.85,34.85,633122.0,30.5906,30.6343,30.4769,30.4769,633122.0
2016-01-07 15:30:00,34.85,35.13,34.84,35.01,1446528.0,30.4769,30.7218,30.4682,30.6168,1446528.0
2016-01-08 09:30:00,35.12,35.24,34.54,34.63,665488.0,30.713,30.818,30.2058,30.2845,665488.0
2016-01-08 10:00:00,34.62,34.63,34.43,34.58,513500.0,30.2758,30.2845,30.1096,30.2408,513500.0
2016-01-08 10:30:00,34.58,34.6,34.33,34.33,745486.0,30.2408,30.2583,30.0222,30.0222,745486.0
2016-01-08 11:00:00,34.33,34.38,34.05,34.1,816656.0,30.0222,30.0659,29.7773,29.821,816656.0
2016-01-08 11:30:00,34.1,34.1,33.9,33.95,990448.0,29.821,29.821,29.6461,29.6898,990448.0
2016-01-08 12:00:00,33.95,34.09,33.94,34.05,800586.0,29.6898,29.8123,29.6811,29.7773,800586.0
2016-01-08 12:30:00,34.05,34.05,33.85,33.89,454102.0,29.7773,29.7773,29.6024,29.6374,454102.0
2016-01-08 13:00:00,33.88,33.99,33.75,33.83,346004.0,29.6286,29.7248,29.5149,29.5849,346004.0
2016-01-08 13:30:00,33.83,33.88,33.73,33.79,424890.0,29.5849,29.6286,29.4974,29.5499,424890.0
2016-01-08 14:00:00,33.8,33.94,33.72,33.73,558832.0,29.5587,29.6811,29.4887,29.4974,558832.0
2016-01-08 14:30:00,33.73,33.76,33.54,33.6,1071518.0,29.4974,29.5237,29.3313,29.3838,1071518.0
2016-01-08 15:00:00,33.6,33.71,33.57,33.62,795858.0,29.3838,29.48,29.3575,29.4013,795858.0
2016-01-08 15:30:00,33.62,33.62,33.38,33.46,1787522.0,29.4013,29.4013,29.1914,29.2613,1787522.0
2016-01-11 09:30:00,33.55,33.95,33.52,33.63,1019638.0,29.34,29.6898,29.3138,29.41,1019638.0
2016-01-11 10:00:00,33.63,33.82,33.6,33.72,524358.0,29.41,29.5762,29.3838,29.4887,524358.0
2016-01-11 10:30:00,33.72,33.92,33.61,33.65,417630.0,29.4887,29.6636,29.3925,29.4275,417630.0
2016-01-11 11:00:00,33.65,33.85,33.59,33.84,316114.0,29.4275,29.6024,29.375,29.5936,316114.0
2016-01-11 11:30:00,33.84,33.99,33.74,33.95,318044.0,29.5936,29.7248,29.5062,29.6898,318044.0
2016-01-11 12:00:00,33.95,33.95,33.8,33.84,247962.0,29.6898,29.6898,29.5587,29.5936,247962.0
2016-01-11 12:30:00,33.83,33.95,33.82,33.91,313690.0,29.5849,29.6898,29.5762,29.6549,313690.0
2016-01-11 13:00:00,33.92,33.95,33.74,33.76,287018.0,29.6636,29.6898,29.5062,29.5237,287018.0
2016-01-11 13:30:00,33.76,33.8,33.5,33.6,455942.0,29.5237,29.5587,29.2963,29.3838,455942.0
2016-01-11 14:00:00,33.6,33.82,33.57,33.73,552400.0,29.3838,29.5762,29.3575,29.4974,552400.0
2016-01-11 14:30:00,33.73,33.81,33.69,33.7,444718.0,29.4974,29.5674,29.4625,29.4712,444718.0
2016-01-11 15:00:00,33.69,33.83,33.59,33.82,604022.0,29.4625,29.5849,29.375,29.5762,604022.0
2016-01-11 15:30:00,33.82,34.04,33.82,33.89,949550.0,29.5762,29.7685,29.5762,29.6374,949550.0
2016-01-12 09:30:00,34.41,34.85,34.25,34.52,736030.0,30.0921,30.4769,29.9522,30.1883,736030.0
2016-01-12 10:00:00,34.52,34.59,34.3,34.38,470256.0,30.1883,30.2495,29.9959,30.0659,470256.0
2016-01-12 10:30:00,34.38,34.48,34.34,34.45,237286.0,30.0659,30.1533,30.0309,30.1271,237286.0
2016-01-12 11:00:00,34.46,34.46,34.26,34.35,190866.0,30.1358,30.1358,29.9609,30.0396,190866.0
2016-01-12 11:30:00,34.34,34.35,34.2,34.21,403876.0,30.0309,30.0396,29.9085,29.9172,403876.0
2016-01-12 12:00:00,34.21,34.33,34.18,34.27,278754.0,29.9172,30.0222,29.891,29.9697,278754.0
2016-01-12 12:30:00,34.27,34.29,34.1,34.18,203956.0,29.9697,29.9872,29.821,29.891,203956.0
2016-01-12 13:00:00,34.18,34.38,34.18,34.3,244226.0,29.891,30.0659,29.891,29.9959,244226.0
2016-01-12 13:30:00,34.29,34.38,34.2,34.23,158784.0,29.9872,30.0659,29.9085,29.9347,158784.0
2016-01-12 14:00:00,34.23,34.25,34.01,34.09,307376.0,29.9347,29.9522,29.7423,29.8123,307376.0
2016-01-12 14:30:00,34.09,34.33,34.06,34.3,283266.0,29.8123,30.0222,29.786,29.9959,283266.0
2016-01-12 15:00:00,34.3,34.51,34.23,34.46,439446.0,29.9959,30.1796,29.9347,30.1358,439446.0
2016-01-12 15:30:00,34.46,34.58,34.35,34.46,678072.0,30.1358,30.2408,30.0396,30.1358,678072.0
2016-01-13 09:30:00,34.61,34.62,34.29,34.33,381080.0,30.267,30.2758,29.9872,30.0222,381080.0
2016-01-13 10:00:00,34.33,34.49,34.2,34.28,289206.0,30.0222,30.1621,29.9085,29.9784,289206.0
2016-01-13 10:30:00,34.28,34.39,34.12,34.38,270424.0,29.9784,30.0746,29.8385,30.0659,270424.0
2016-01-13 11:00:00,34.38,34.42,34.28,34.37,274416.0,30.0659,30.1009,29.9784,30.0571,274416.0
2016-01-13 11:30:00,34.37,34.46,34.23,34.25,226074.0,30.0571,30.1358,29.9347,29.9522,226074.0
2016-01-13 12:00:00,34.25,34.35,34.24,34.34,282298.0,29.9522,30.0396,29.9435,30.0309,282298.0
2016-01-13 12:30:00,34.34,34.34,34.14,34.23,376132.0,30.0309,30.0309,29.856,29.9347,376132.0
2016-01-13 13:00:00,34.22,34.29,34.18,34.23,337626.0,29.926,29.9872,29.891,29.9347,337626.0
2016-01-13 13:30:00,34.22,34.27,34.06,34.07,311864.0,29.926,29.9697,29.786,29.7948,311864.0
2016-01-13 14:00:00,34.07,34.17,34.02,34.12,319844.0,29.7948,29.8822,29.7511,29.8385,319844.0
2016-01-13 14:30:00,34.12,34.12,33.9,33.99,380606.0,29.8385,29.8385,29.6461,29.7248,380606.0
2016-01-13 15:00:00,33.99,34.1,33.85,34.03,414186.0,29.7248,29.821,29.6024,29.7598,414186.0
2016-01-13 15:30:00,34.02,34.06,33.82,33.85,987654.0,29.7511,29.786,29.5762,29.6024,987654.0
2016-01-14 09:30:00,33.85,33.98,33.6,33.6,500278.0,29.6024,29.7161,29.3838,29.3838,500278.0
2016-01-14 10:00:00,33.6,33.85,33.49,33.85,698514.0,29.3838,29.6024,29.2876,29.6024,698514.0
2016-01-14 10:30:00,33.84,34.16,33.77,34.02,308732.0,29.5936,29.8735,29.5324,29.7511,308732.0
2016-01-14 11:00:00,34.02,34.1,33.78,33.87,347652.0,29.7511,29.821,29.5412,29.6199,347652.0
2016-01-14 11:30:00,33.87,34.1,33.84,34.04,341760.0,29.6199,29.821,29.5936,29.7685,341760.0
2016-01-14 12:00:00,34.05,34.13,33.92,34.1,201372.0,29.7773,29.8473,29.6636,29.821,201372.0
2016-01-14 12:30:00,34.11,34.27,34.08,34.15,170612.0,29.8298,29.9697,29.8035,29.8647,170612.0
2016-01-14 13:00:00,34.14,34.4,34.13,34.35,162872.0,29.856,30.0834,29.8473,30.0396,162872.0
2016-01-14 13:30:00,34.35,34.45,34.22,34.33,179094.0,30.0396,30.1271,29.926,30.0222,179094.0
2016-01-14 14:00:00,34.34,34.41,34.16,34.39,370510.0,30.0309,30.0921,29.8735,30.0746,370510.0
2016-01-14 14:30:00,34.38,34.62,34.35,34.55,542366.0,30.0659,30.2758,30.0396,30.2146,542366.0
2016-01-14 15:00:00,34.56,34.59,34.42,34.42,430836.0,30.2233,30.2495,30.1009,30.1009,430836.0
2016-01-14 15:30:00,34.42,34.44,34.17,34.23,1105394.0,30.1009,30.1184,29.8822,29.9347,1105394.0
2016-01-15 09:30:00,33.24,33.66,33.24,33.47,1059012.0,29.0689,29.4362,29.0689,29.2701,1059012.0
2016-01-15 10:00:00,33.47,33.65,33.35,33.54,481432.0,29.2701,29.4275,29.1651,29.3313,481432.0
2016-01-15 10:30:00,33.52,33.99,33.52,33.83,371262.0,29.3138,29.7248,29.3138,29.5849,371262.0
2016-01-15 11:00:00,33.82,33.9,33.7,33.79,293776.0,29.5762,29.6461,29.4712,29.5499,293776.0
2016-01-15 11:30:00,33.78,33.83,33.59,33.63,254332.0,29.5412,29.5849,29.375,29.41,254332.0
2016-01-15 12:00:00,33.6,33.62,33.38,33.44,316866.0,29.3838,29.4013,29.1914,29.2438,316866.0
2016-01-15 12:30:00,33.44,33.47,33.26,33.45,453476.0,29.2438,29.2701,29.0864,29.2526,453476.0
2016-01-15 13:00:00,33.44,33.7,33.42,33.6,415694.0,29.2438,29.4712,29.2263,29.3838,415694.0
2016-01-15 13:30:00,33.59,33.81,33.55,33.71,332026.0,29.375,29.5674,29.34,29.48,332026.0
2016-01-15 14:00:00,33.71,33.77,33.63,33.64,278344.0,29.48,29.5324,29.41,29.4187,278344.0
2016-01-15 14:30:00,33.64,33.94,33.6,33.94,391962.0,29.4187,29.6811,29.3838,29.6811,391962.0
2016-01-15 15:00:00,33.94,33.94,33.63,33.82,482064.0,29.6811,29.6811,29.41,29.5762,482064.0
2016-01-15 15:30:00,33.8,33.85,33.7,33.76,1152110.0,29.5587,29.6024,29.4712,29.5237,1152110.0
2016-01-19 09:30:00,34.09,34.15,33.79,33.9,1060260.0,29.8123,29.8647,29.5499,29.6461,1060260.0
2016-01-19 10:00:00,33.88,34.3,33.88,34.27,684784.0,29.6286,29.9959,29.6286,29.9697,684784.0
2016-01-19 10:30:00,34.27,34.34,33.93,33.94,256916.0,29.9697,30.0309,29.6724,29.6811,256916.0
2016-01-19 11:00:00,33.93,34.05,33.87,34.05,324172.0,29.6724,29.7773,29.6199,29.7773,324172.0
2016-01-19 11:30:00,34.05,34.17,34.05,34.1,257638.0,29.7773,29.8822,29.7773,29.821,257638.0
2016-01-19 12:00:00,34.1,34.13,33.88,34.01,191788.0,29.821,29.8473,29.6286,29.7423,191788.0
2016-01-19 12:30:00,34.01,34.11,34.01,34.08,314684.0,29.7423,29.8298,29.7423,29.8035,314684.0
2016-01-19 13:00:00,34.07,34.15,33.98,33.98,186352.0,29.7948,29.8647,29.7161,29.7161,186352.0
2016-01-19 13:30:00,33.98,34.01,33.9,33.98,183876.0,29.7161,29.7423,29.6461,29.7161,183876.0
2016-01-19 14:00:00,33.99,34.04,33.78,33.87,299816.0,29.7248,29.7685,29.5412,29.6199,299816.0
2016-01-19 14:30:00,33.87,33.92,33.71,33.87,271990.0,29.6199,29.6636,29.48,29.6199,271990.0
2016-01-19 15:00:00,33.85,34.11,33.83,34.08,420146.0,29.6024,29.8298,29.5849,29.8035,420146.0
2016-01-19 15:30:00,34.09,34.25,33.99,34.08,756850.0,29.8123,29.9522,29.7248,29.8035,756850.0
2016-01-20 09:30:00,33.68,34.0,33.68,33.74,617774.0,29.4537,29.7336,29.4537,29.5062,617774.0
2016-01-20 10:00:00,33.73,33.76,33.51,33.57,667704.0,29.4974,29.5237,29.3051,29.3575,667704.0
2016-01-20 10:30:00,33.55,33.56,33.07,33.16,716792.0,29.34,29.3488,28.9203,28.999,716792.0
2016-01-20 11:00:00,33.17,33.41,33.16,33.3,352962.0,29.0077,29.2176,28.999,29.1214,352962.0
2016-01-20 11:30:00,33.3,33.42,33.09,33.13,193260.0,29.1214,29.2263,28.9378,28.9727,193260.0
2016-01-20 12:00:00,33.14,33.21,32.82,32.91,521844.0,28.9815,29.0427,28.7016,28.7803,521844.0
2016-01-20 12:30:00,32.92,33.18,32.86,33.16,412736.0,28.7891,29.0165,28.7366,28.999,412736.0
2016-01-20 13:00:00,33.19,33.26,32.99,33.24,269200.0,29.0252,29.0864,28.8503,29.0689,269200.0
2016-01-20 13:30:00,33.24,33.56,33.21,33.45,290400.0,29.0689,29.3488,29.0427,29.2526,290400.0
2016-01-20 14:00:00,33.45,33.54,33.24,33.36,377120.0,29.2526,29.3313,29.0689,29.1739,377120.0
2016-01-20 14:30:00,33.36,33.69,33.29,33.6,323002.0,29.1739,29.4625,29.1127,29.3838,323002.0
2016-01-20 15:00:00,33.6,34.04,33.52,34.01,417674.0,29.3838,29.7685,29.3138,29.7423,417674.0
2016-01-20 15:30:00,34.01,34.05,33.66,33.73,913530.0,29.7423,29.7773,29.4362,29.4974,913530.0
2016-01-21 09:30:00,33.65,33.81,33.39,33.62,865094.0,29.4275,29.5674,29.2001,29.4013,865094.0
2016-01-21 10:00:00,33.62,33.9,33.62,33.82,591294.0,29.4013,29.6461,29.4013,29.5762,591294.0
2016-01-21 10:30:00,33.83,33.99,33.7,33.82,560672.0,29.5849,29.7248,29.4712,29.5762,560672.0
2016-01-21 11:00:00,33.82,34.02,33.73,33.81,431200.0,29.5762,29.7511,29.4974,29.5674,431200.0
2016-01-21 11:30:00,33.84,33.98,33.79,33.88,515330.0,29.5936,29.7161,29.5499,29.6286,515330.0
2016-01-21 12:00:00,33.9,33.98,33.84,33.94,368990.0,29.6461,29.7161,29.5936,29.6811,368990.0
2016-01-21 12:30:00,33.94,33.99,33.83,33.88,219854.0,29.6811,29.7248,29.5849,29.6286,219854.0
2016-01-21 13:00:00,33.87,33.99,33.67,33.7,295380.0,29.6199,29.7248,29.445,29.4712,295380.0
2016-01-21 13:30:00,33.7,33.9,33.59,33.87,258474.0,29.4712,29.6461,29.375,29.6199,258474.0
2016-01-21 14:00:00,33.88,33.91,33.68,33.84,366016.0,29.6286,29.6549,29.4537,29.5936,366016.0
2016-01-21 14:30:00,33.84,34.02,33.77,33.96,230718.0,29.5936,29.7511,29.5324,29.6986,230718.0
2016-01-21 15:00:00,33.97,33.98,33.8,33.94,461898.0,29.7073,29.7161,29.5587,29.6811,461898.0
2016-01-21 15:30:00,33.94,34.09,33.92,33.93,893820.0,29.6811,29.8123,29.6636,29.6724,893820.0
2016-01-22 09:30:00,34.36,34.79,34.3,34.78,714466.0,30.0484,30.4244,29.9959,30.4157,714466.0
2016-01-22 10:00:00,34.78,34.81,34.63,34.74,427192.0,30.4157,30.4419,30.2845,30.3807,427192.0
2016-01-22 10:30:00,34.74,34.89,34.69,34.7,756518.0,30.3807,30.5119,30.337,30.3457,756518.0
2016-01-22 11:00:00,34.71,34.77,34.47,34.51,364754.0,30.3545,30.4069,30.1446,30.1796,364754.0
2016-01-22 11:30:00,34.51,34.54,34.35,34.35,245598.0,30.1796,30.2058,30.0396,30.0396,245598.0
2016-01-22 12:00:00,34.35,34.51,34.35,34.41,184276.0,30.0396,30.1796,30.0396,30.0921,184276.0
2016-01-22 12:30:00,34.42,34.51,34.34,34.5,123114.0,30.1009,30.1796,30.0309,30.1708,123114.0
2016-01-22 13:00:00,34.49,34.49,34.37,34.44,246404.0,30.1621,30.1621,30.0571,30.1184,246404.0
2016-01-22 13:30:00,34.44,34.55,34.4,34.55,156796.0,30.1184,30.2146,30.0834,30.2146,156796.0
2016-01-22 14:00:00,34.54,34.59,34.45,34.46,197482.0,30.2058,30.2495,30.1271,30.1358,197482.0
2016-01-22 14:30:00,34.46,34.51,34.36,34.46,229326.0,30.1358,30.1796,30.0484,30.1358,229326.0
2016-01-22 15:00:00,34.47,34.51,34.4,34.47,398826.0,30.1446,30.1796,30.0834,30.1446,398826.0
2016-01-22 15:30:00,34.47,34.52,34.42,34.48,1006620.0,30.1446,30.1883,30.1009,30.1533,1006620.0
2016-01-25 09:30:00,34.54,34.66,34.35,34.43,315762.0,30.2058,30.3107,30.0396,30.1096,315762.0
2016-01-25 10:00:00,34.41,34.44,34.23,34.29,235248.0,30.0921,30.1184,29.9347,29.9872,235248.0
2016-01-25 10:30:00,34.3,34.33,34.22,34.24,205384.0,29.9959,30.0222,29.926,29.9435,205384.0
2016-01-25 11:00:00,34.23,34.3,34.12,34.3,216486.0,29.9347,29.9959,29.8385,29.9959,216486.0
2016-01-25 11:30:00,34.29,34.38,34.23,34.33,165708.0,29.9872,30.0659,29.9347,30.0222,165708.0
2016-01-25 12:00:00,34.33,34.41,34.29,34.38,129976.0,30.0222,30.0921,29.9872,30.0659,129976.0
2016-01-25 12:30:00,34.38,34.45,34.35,34.45,130480.0,30.0659,30.1271,30.0396,30.1271,130480.0
2016-01-25 13:00:00,34.45,34.51,34.44,34.46,108764.0,30.1271,30.1796,30.1184,30.1358,108764.0
2016-01-25 13:30:00,34.45,34.48,34.38,34.39,167540.0,30.1271,30.1533,30.0659,30.0746,167540.0
2016-01-25 14:00:00,34.38,34.51,34.38,34.5,244182.0,30.0659,30.1796,30.0659,30.1708,244182.0
2016-01-25 14:30:00,34.5,34.52,34.39,34.51,264866.0,30.1708,30.1883,30.0746,30.1796,264866.0
2016-01-25 15:00:00,34.5,34.56,34.36,34.4,472184.0,30.1708,30.2233,30.0484,30.0834,472184.0
2016-01-25 15:30:00,34.4,34.42,34.29,34.4,1147608.0,30.0834,30.1009,29.9872,30.0834,1147608.0
2016-01-26 09:30:00,34.44,34.66,34.32,34.65,301004.0,30.1184,30.3107,30.0134,30.302,301004.0
2016-01-26 10:00:00,34.65,34.94,34.65,34.81,286312.0,30.302,30.5556,30.302,30.4419,286312.0
2016-01-26 10:30:00,34.82,34.88,34.76,34.8,440782.0,30.4507,30.5031,30.3982,30.4332,440782.0
2016-01-26 11:00:00,34.79,34.88,34.72,34.76,238358.0,30.4244,30.5031,30.3632,30.3982,238358.0
2016-01-26 11:30:00,34.78,34.84,34.68,34.79,148458.0,30.4157,30.4682,30.3282,30.4244,148458.0
2016-01-26 12:00:00,34.8,34.99,34.77,34.96,248922.0,30.4332,30.5993,30.4069,30.5731,248922.0
2016-01-26 12:30:00,34.96,35.04,34.96,35.02,202932.0,30.5731,30.6431,30.5731,30.6256,202932.0
2016-01-26 13:00:00,35.02,35.08,34.98,35.04,115840.0,30.6256,30.678,30.5906,30.6431,115840.0
2016-01-26 13:30:00,35.04,35.04,34.95,35.0,222292.0,30.6431,30.6431,30.5644,30.6081,222292.0
2016-01-26 14:00:00,35.01,35.02,34.77,34.78,284966.0,30.6168,30.6256,30.4069,30.4157,284966.0
2016-01-26 14:30:00,34.79,34.83,34.74,34.76,335882.0,30.4244,30.4594,30.3807,30.3982,335882.0
2016-01-26 15:00:00,34.74,34.82,34.7,34.79,262304.0,30.3807,30.4507,30.3457,30.4244,262304.0
2016-01-26 15:30:00,34.79,34.92,34.74,34.84,536124.0,30.4244,30.5381,30.3807,30.4682,536124.0
2016-01-27 09:30:00,34.85,34.97,34.7,34.73,231686.0,30.4769,30.5818,30.3457,30.372,231686.0
2016-01-27 10:00:00,34.72,34.81,34.58,34.8,371222.0,30.3632,30.4419,30.2408,30.4332,371222.0
2016-01-27 10:30:00,34.81,34.84,34.63,34.69,239344.0,30.4419,30.4682,30.2845,30.337,239344.0
2016-01-27 11:00:00,34.69,34.72,34.58,34.7,158822.0,30.337,30.3632,30.2408,30.3457,158822.0
2016-01-27 11:30:00,34.7,35.04,34.68,35.01,247172.0,30.3457,30.6431,30.3282,30.6168,247172.0
2016-01-27 12:00:00,35.01,35.13,34.99,35.07,286050.0,30.6168,30.7218,30.5993,30.6693,286050.0
2016-01-27 12:30:00,35.07,35.08,35.0,35.04,244786.0,30.6693,30.678,30.6081,30.6431,244786.0
2016-01-27 13:00:00,35.04,35.17,35.04,35.05,318246.0,30.6431,30.7568,30.6431,30.6518,318246.0
2016-01-27 13:30:00,35.04,35.13,35.03,35.13,156372.0,30.6431,30.7218,30.6343,30.7218,156372.0
2016-01-27 14:00:00,35.11,35.2,34.84,34.98,283356.0,30.7043,30.783,30.4682,30.5906,283356.0
2016-01-27 14:30:00,34.97,34.98,34.63,34.69,282496.0,30.5818,30.5906,30.2845,30.337,282496.0
2016-01-27 15:00:00,34.69,34.7,34.42,34.57,351814.0,30.337,30.3457,30.1009,30.232,351814.0
2016-01-27 15:30:00,34.57,34.62,34.45,34.6,577396.0,30.232,30.2758,30.1271,30.2583,577396.0
2016-01-28 09:30:00,34.77,34.79,34.54,34.7,326026.0,30.4069,30.4244,30.2058,30.3457,326026.0
2016-01-28 10:00:00,34.67,34.7,34.45,34.49,278390.0,30.3195,30.3457,30.1271,30.1621,278390.0
2016-01-28 10:30:00,34.49,34.55,34.38,34.54,229808.0,30.1621,30.2146,30.0659,30.2058,229808.0
2016-01-28 11:00:00,34.54,34.74,34.52,34.63,218058.0,30.2058,30.3807,30.1883,30.2845,218058.0
2016-01-28 11:30:00,34.63,34.64,34.47,34.48,202270.0,30.2845,30.2933,30.1446,30.1533,202270.0
2016-01-28 12:00:00,34.49,34.71,34.49,34.7,104842.0,30.1621,30.3545,30.1621,30.3457,104842.0
2016-01-28 12:30:00,34.71,34.79,34.68,34.7,238876.0,30.3545,30.4244,30.3282,30.3457,238876.0
2016-01-28 13:00:00,34.7,34.78,34.57,34.69,178308.0,30.3457,30.4157,30.232,30.337,178308.0
2016-01-28 13:30:00,34.68,34.78,34.61,34.63,128902.0,30.3282,30.4157,30.267,30.2845,128902.0
2016-01-28 14:00:00,34.61,34.81,34.61,34.77,146782.0,30.267,30.4419,30.267,30.4069,146782.0
2016-01-28 14:30:00,34.77,34.81,34.65,34.7,184686.0,30.4069,30.4419,30.302,30.3457,184686.0
2016-01-28 15:00:00,34.7,34.81,34.68,34.74,306300.0,30.3457,30.4419,30.3282,30.3807,306300.0
2016-01-28 15:30:00,34.73,34.8,34.66,34.7,470464.0,30.372,30.4332,30.3107,30.3457,470464.0
2016-01-29 09:30:00,34.94,35.15,34.76,35.08,418722.0,30.5556,30.7393,30.3982,30.678,418722.0
2016-01-29 10:00:00,35.08,35.21,35.02,35.17,353666.0,30.678,30.7917,30.6256,30.7568,353666.0
2016-01-29 10:30:00,35.17,35.2,35.06,35.09,343122.0,30.7568,30.783,30.6606,30.6868,343122.0
2016-01-29 11:00:00,35.11,35.27,35.1,35.21,317376.0,30.7043,30.8442,30.6955,30.7917,317376.0
2016-01-29 11:30:00,35.21,35.44,35.2,35.39,243930.0,30.7917,30.9929,30.783,30.9491,243930.0
2016-01-29 12:00:00,35.4,35.54,35.36,35.52,243792.0,30.9579,31.0803,30.9229,31.0628,243792.0
2016-01-29 12:30:00,35.52,35.53,35.45,35.49,187386.0,31.0628,31.0716,31.0016,31.0366,187386.0
2016-01-29 13:00:00,35.49,35.6,35.47,35.59,324252.0,31.0366,31.1328,31.0191,31.124,324252.0
2016-01-29 13:30:00,35.6,35.77,35.59,35.69,653944.0,31.1328,31.2815,31.124,31.2115,653944.0
2016-01-29 14:00:00,35.69,35.77,35.63,35.77,343524.0,31.2115,31.2815,31.159,31.2815,343524.0
2016-01-29 14:30:00,35.76,35.77,35.59,35.6,397744.0,31.2727,31.2815,31.124,31.1328,397744.0
2016-01-29 15:00:00,35.6,35.64,35.51,35.58,555812.0,31.1328,31.1678,31.0541,31.1153,555812.0
2016-01-29 15:30:00,35.58,35.62,35.49,35.61,1475662.0,31.1153,31.1503,31.0366,31.1415,1475662.0
2016-02-01 09:30:00,35.47,35.72,35.24,35.71,334458.0,31.0191,31.2377,30.818,31.229,334458.0
2016-02-01 10:00:00,35.71,35.85,35.51,35.76,371916.0,31.229,31.3514,31.0541,31.2727,371916.0
2016-02-01 10:30:00,35.74,35.98,35.74,35.95,418476.0,31.2552,31.4651,31.2552,31.4389,418476.0
2016-02-01 11:00:00,35.96,36.04,35.88,36.02,298668.0,31.4476,31.5176,31.3777,31.5001,298668.0
2016-02-01 11:30:00,36.03,36.1,35.94,35.96,207024.0,31.5088,31.5701,31.4301,31.4476,207024.0
2016-02-01 12:00:00,35.96,35.96,35.73,35.73,153334.0,31.4476,31.4476,31.2465,31.2465,153334.0
2016-02-01 12:30:00,35.73,35.88,35.73,35.76,133354.0,31.2465,31.3777,31.2465,31.2727,133354.0
2016-02-01 13:00:00,35.76,35.89,35.75,35.88,171428.0,31.2727,31.3864,31.264,31.3777,171428.0
2016-02-01 13:30:00,35.88,35.99,35.86,35.98,196416.0,31.3777,31.4739,31.3602,31.4651,196416.0
2016-02-01 14:00:00,35.99,36.07,35.92,36.06,227946.0,31.4739,31.5438,31.4126,31.5351,227946.0
2016-02-01 14:30:00,36.07,36.09,35.98,36.08,300834.0,31.5438,31.5613,31.4651,31.5526,300834.0
2016-02-01 15:00:00,36.08,36.24,36.03,36.24,509164.0,31.5526,31.6925,31.5088,31.6925,509164.0
2016-02-01 15:30:00,36.24,36.24,36.08,36.1,996384.0,31.6925,31.6925,31.5526,31.5701,996384.0
2016-02-02 09:30:00,36.46,36.69,36.16,36.24,874606.0,31.8849,32.086,31.6225,31.6925,874606.0
2016-02-02 10:00:00,36.23,36.41,36.21,36.41,573576.0,31.6837,31.8412,31.6662,31.8412,573576.0
2016-02-02 10:30:00,36.4,36.48,36.36,36.47,346530.0,31.8324,31.9024,31.7974,31.8936,346530.0
2016-02-02 11:00:00,36.47,36.51,36.31,36.33,801810.0,31.8936,31.9286,31.7537,31.7712,801810.0
2016-02-02 11:30:00,36.33,36.42,36.24,36.25,414506.0,31.7712,31.8499,31.6925,31.7012,414506.0
2016-02-02 12:00:00,36.25,36.33,36.21,36.33,556554.0,31.7012,31.7712,31.6662,31.7712,556554.0
2016-02-02 12:30:00,36.32,36.37,36.28,36.34,189348.0,31.7624,31.8062,31.7275,31.7799,189348.0
2016-02-02 13:00:00,36.34,36.4,36.3,36.39,177728.0,31.7799,31.8324,31.745,31.8237,177728.0
2016-02-02 13:30:00,36.4,36.4,36.26,36.29,273670.0,31.8324,31.8324,31.71,31.7362,273670.0
2016-02-02 14:00:00,36.3,36.34,36.25,36.26,300044.0,31.745,31.7799,31.7012,31.71,300044.0
2016-02-02 14:30:00,36.27,36.39,36.25,36.29,285216.0,31.7187,31.8237,31.7012,31.7362,285216.0
2016-02-02 15:00:00,36.29,36.42,36.26,36.38,441000.0,31.7362,31.8499,31.71,31.8149,441000.0
2016-02-02 15:30:00,36.38,36.49,36.38,36.43,880732.0,31.8149,31.9111,31.8149,31.8586,880732.0
2016-02-03 09:30:00,36.58,36.65,36.16,36.16,514276.0,31.9898,32.051,31.6225,31.6225,514276.0
2016-02-03 10:00:00,36.13,36.15,35.74,35.74,557062.0,31.5963,31.6138,31.2552,31.2552,557062.0
2016-02-03 10:30:00,35.74,35.85,35.59,35.83,471020.0,31.2552,31.3514,31.124,31.3339,471020.0
2016-02-03 11:00:00,35.83,35.91,35.64,35.86,488062.0,31.3339,31.4039,31.1678,31.3602,488062.0
2016-02-03 11:30:00,35.87,36.07,35.76,35.9,336530.0,31.3689,31.5438,31.2727,31.3951,336530.0
2016-02-03 12:00:00,35.91,36.05,35.88,35.99,194472.0,31.4039,31.5263,31.3777,31.4739,194472.0
2016-02-03 12:30:00,35.95,35.97,35.85,35.9,182832.0,31.4389,31.4564,31.3514,31.3951,182832.0
2016-02-03 13:00:00,35.88,35.94,35.74,35.75,248184.0,31.3777,31.4301,31.2552,31.264,248184.0
2016-02-03 13:30:00,35.74,35.75,35.5,35.5,148360.0,31.2552,31.264,31.0453,31.0453,148360.0
2016-02-03 14:00:00,35.5,36.04,35.5,35.97,328546.0,31.0453,31.5176,31.0453,31.4564,328546.0
2016-02-03 14:30:00,35.97,36.13,35.93,36.08,337648.0,31.4564,31.5963,31.4214,31.5526,337648.0
2016-02-03 15:00:00,36.08,36.1,35.88,35.88,342092.0,31.5526,31.5701,31.3777,31.3777,342092.0
2016-02-03 15:30:00,35.89,36.0,35.88,36.0,977348.0,31.3864,31.4826,31.3777,31.4826,977348.0
2016-02-04 09:30:00,35.44,35.58,35.28,35.46,537662.0,30.9929,31.1153,30.8529,31.0104,537662.0
2016-02-04 10:00:00,35.46,35.76,35.29,35.52,479756.0,31.0104,31.2727,30.8617,31.0628,479756.0
2016-02-04 10:30:00,35.54,35.58,35.39,35.51,347058.0,31.0803,31.1153,30.9491,31.0541,347058.0
2016-02-04 11:00:00,35.54,35.57,35.13,35.14,645800.0,31.0803,31.1066,30.7218,30.7305,645800.0
2016-02-04 11:30:00,35.13,35.14,34.86,34.87,521864.0,30.7218,30.7305,30.4857,30.4944,521864.0
2016-02-04 12:00:00,34.87,35.2,34.87,35.17,296768.0,30.4944,30.783,30.4944,30.7568,296768.0
2016-02-04 12:30:00,35.18,35.29,35.12,35.24,151232.0,30.7655,30.8617,30.713,30.818,151232.0
2016-02-04 13:00:00,35.24,35.36,35.24,35.32,204564.0,30.818,30.9229,30.818,30.8879,204564.0
2016-02-04 13:30:00,35.32,35.35,35.14,35.18,213208.0,30.8879,30.9142,30.7305,30.7655,213208.0
2016-02-04 14:00:00,35.17,35.23,35.07,35.1,243028.0,30.7568,30.8092,30.6693,30.6955,243028.0
2016-02-04 14:30:00,35.08,35.23,35.05,35.22,424336.0,30.678,30.8092,30.6518,30.8005,424336.0
2016-02-04 15:00:00,35.22,35.33,35.12,35.28,272528.0,30.8005,30.8967,30.713,30.8529,272528.0
2016-02-04 15:30:00,35.28,35.43,35.24,35.38,822892.0,30.8529,30.9841,30.818,30.9404,822892.0
2016-02-05 09:30:00,35.66,35.77,35.03,35.22,708238.0,31.1853,31.2815,30.6343,30.8005,708238.0
2016-02-05 10:00:00,35.21,35.21,34.84,34.88,456112.0,30.7917,30.7917,30.4682,30.5031,456112.0
2016-02-05 10:30:00,34.87,34.91,34.54,34.54,572030.0,30.4944,30.5294,30.2058,30.2058,572030.0
2016-02-05 11:00:00,34.55,34.57,34.1,34.18,658958.0,30.2146,30.232,29.821,29.891,658958.0
2016-02-05 11:30:00,34.18,34.33,34.06,34.26,730130.0,29.891,30.0222,29.786,29.9609,730130.0
2016-02-05 12:00:00,34.27,34.32,34.2,34.27,405508.0,29.9697,30.0134,29.9085,29.9697,405508.0
2016-02-05 12:30:00,34.27,34.48,34.18,34.25,552280.0,29.9697,30.1533,29.891,29.9522,552280.0
2016-02-05 13:00:00,34.26,34.35,34.21,34.27,359930.0,29.9609,30.0396,29.9172,29.9697,359930.0
2016-02-05 13:30:00,34.27,34.28,34.1,34.13,510370.0,29.9697,29.9784,29.821,29.8473,510370.0
2016-02-05 14:00:00,34.14,34.15,34.0,34.12,381872.0,29.856,29.8647,29.7336,29.8385,381872.0
2016-02-05 14:30:00,34.12,34.24,34.08,34.1,363320.0,29.8385,29.9435,29.8035,29.821,363320.0
2016-02-05 15:00:00,34.1,34.11,34.0,34.04,607514.0,29.821,29.8298,29.7336,29.7685,607514.0
2016-02-05 15:30:00,34.03,34.09,33.95,33.98,1604850.0,29.7598,29.8123,29.6898,29.7161,1604850.0
2016-02-08 09:30:00,33.72,33.91,33.56,33.59,786744.0,29.4887,29.6549,29.3488,29.375,786744.0
2016-02-08 10:00:00,33.58,33.7,33.47,33.61,616322.0,29.3663,29.4712,29.2701,29.3925,616322.0
2016-02-08 10:30:00,33.62,33.73,33.59,33.67,547910.0,29.4013,29.4974,29.375,29.445,547910.0
2016-02-08 11:00:00,33.68,33.7,33.41,33.48,957372.0,29.4537,29.4712,29.2176,29.2788,957372.0
2016-02-08 11:30:00,33.48,33.58,33.43,33.58,515464.0,29.2788,29.3663,29.2351,29.3663,515464.0
2016-02-08 12:00:00,33.58,33.77,33.58,33.68,332402.0,29.3663,29.5324,29.3663,29.4537,332402.0
2016-02-08 12:30:00,33.68,33.75,33.6,33.68,452878.0,29.4537,29.5149,29.3838,29.4537,452878.0
2016-02-08 13:00:00,33.68,33.71,33.57,33.62,271004.0,29.4537,29.48,29.3575,29.4013,271004.0
2016-02-08 13:30:00,33.61,33.66,33.42,33.5,686698.0,29.3925,29.4362,29.2263,29.2963,686698.0
2016-02-08 14:00:00,33.51,33.62,33.47,33.61,466222.0,29.3051,29.4013,29.2701,29.3925,466222.0
2016-02-08 14:30:00,33.61,33.73,33.51,33.59,357178.0,29.3925,29.4974,29.3051,29.375,357178.0
2016-02-08 15:00:00,33.59,33.85,33.58,33.82,536340.0,29.375,29.6024,29.3663,29.5762,536340.0
2016-02-08 15:30:00,33.82,34.15,33.8,33.99,1094840.0,29.5762,29.8647,29.5587,29.7248,1094840.0
2016-02-09 09:30:00,33.77,34.63,33.76,34.37,750678.0,29.6215,30.3758,29.6127,30.1478,750678.0
2016-02-09 10:00:00,34.38,34.69,34.36,34.63,554588.0,30.1565,30.4285,30.139,30.3758,554588.0
2016-02-09 10:30:00,34.63,34.64,34.38,34.5,853408.0,30.3758,30.3846,30.1565,30.2618,853408.0
2016-02-09 11:00:00,34.49,34.77,34.48,34.76,305194.0,30.253,30.4986,30.2443,30.4899,305194.0
2016-02-09 11:30:00,34.76,34.77,34.57,34.7,401850.0,30.4899,30.4986,30.3232,30.4372,401850.0
2016-02-09 12:00:00,34.71,34.92,34.63,34.71,558844.0,30.446,30.6302,30.3758,30.446,558844.0
2016-02-09 12:30:00,34.71,34.85,34.62,34.68,365784.0,30.446,30.5688,30.3671,30.4197,365784.0
2016-02-09 13:00:00,34.69,34.71,34.44,34.57,489700.0,30.4285,30.446,30.2092,30.3232,489700.0
2016-02-09 13:30:00,34.57,34.76,34.54,34.7,327730.0,30.3232,30.4899,30.2969,30.4372,327730.0
2016-02-09 14:00:00,34.7,34.94,34.7,34.77,490114.0,30.4372,30.6477,30.4372,30.4986,490114.0
2016-02-09 14:30:00,34.77,34.96,34.76,34.85,392946.0,30.4986,30.6653,30.4899,30.5688,392946.0
2016-02-09 15:00:00,34.85,35.11,34.84,34.92,620664.0,30.5688,30.7969,30.56,30.6302,620664.0
2016-02-09 15:30:00,34.91,34.97,34.8,34.83,1431954.0,30.6214,30.6741,30.5249,30.5513,1431954.0
2016-02-10 09:30:00,35.13,35.49,35.04,35.1,647300.0,30.8144,31.1302,30.7355,30.7881,647300.0
2016-02-10 10:00:00,35.13,35.25,35.0,35.13,351700.0,30.8144,30.9197,30.7004,30.8144,351700.0
2016-02-10 10:30:00,35.14,35.25,34.95,35.01,238624.0,30.8232,30.9197,30.6565,30.7091,238624.0
2016-02-10 11:00:00,35.02,35.09,34.88,34.95,142408.0,30.7179,30.7793,30.5951,30.6565,142408.0
2016-02-10 11:30:00,34.93,34.96,34.74,34.85,480688.0,30.639,30.6653,30.4723,30.5688,480688.0
2016-02-10 12:00:00,34.84,34.98,34.74,34.96,157946.0,30.56,30.6828,30.4723,30.6653,157946.0
2016-02-10 12:30:00,34.97,35.02,34.84,34.91,212102.0,30.6741,30.7179,30.56,30.6214,212102.0
2016-02-10 13:00:00,34.91,35.1,34.88,35.02,305930.0,30.6214,30.7881,30.5951,30.7179,305930.0
2016-02-10 13:30:00,35.02,35.12,34.92,35.0,208650.0,30.7179,30.8056,30.6302,30.7004,208650.0
2016-02-10 14:00:00,35.0,35.08,34.94,35.0,243362.0,30.7004,30.7705,30.6477,30.7004,243362.0
2016-02-10 14:30:00,34.99,35.09,34.78,34.8,308456.0,30.6916,30.7793,30.5074,30.5249,308456.0
2016-02-10 15:00:00,34.81,34.98,34.71,34.73,358424.0,30.5337,30.6828,30.446,30.4635,358424.0
2016-02-10 15:30:00,34.73,34.81,34.64,34.68,833164.0,30.4635,30.5337,30.3846,30.4197,833164.0
2016-02-11 09:30:00,34.09,34.63,34.09,34.57,419088.0,29.9022,30.3758,29.9022,30.3232,419088.0
2016-02-11 10:00:00,34.56,34.7,34.33,34.35,316750.0,30.3144,30.4372,30.1127,30.1302,316750.0
2016-02-11 10:30:00,34.34,34.38,34.09,34.18,749116.0,30.1214,30.1565,29.9022,29.9811,749116.0
2016-02-11 11:00:00,34.18,34.23,33.83,33.83,490082.0,29.9811,30.025,29.6741,29.6741,490082.0
2016-02-11 11:30:00,33.83,34.02,33.77,34.01,242004.0,29.6741,29.8408,29.6215,29.832,242004.0
2016-02-11 12:00:00,34.02,34.07,33.87,33.99,235750.0,29.8408,29.8846,29.7092,29.8144,235750.0
2016-02-11 12:30:00,33.98,34.16,33.94,34.16,296060.0,29.8057,29.9636,29.7706,29.9636,296060.0
2016-02-11 13:00:00,34.16,34.22,33.96,33.96,276682.0,29.9636,30.0162,29.7881,29.7881,276682.0
2016-02-11 13:30:00,33.94,34.02,33.84,33.86,329316.0,29.7706,29.8408,29.6829,29.7004,329316.0
2016-02-11 14:00:00,33.87,33.96,33.71,33.74,351164.0,29.7092,29.7881,29.5688,29.5952,351164.0
2016-02-11 14:30:00,33.74,34.18,33.73,34.01,634900.0,29.5952,29.9811,29.5864,29.832,634900.0
2016-02-11 15:00:00,34.02,34.05,33.8,34.04,587414.0,29.8408,29.8671,29.6478,29.8583,587414.0
2016-02-11 15:30:00,34.04,34.19,33.93,33.95,1066786.0,29.8583,29.9899,29.7618,29.7794,1066786.0
2016-02-12 09:30:00,34.41,34.51,33.91,34.33,499660.0,30.1828,30.2706,29.7443,30.1127,499660.0
2016-02-12 10:00:00,34.33,34.72,34.27,34.63,588636.0,30.1127,30.4548,30.06,30.3758,588636.0
2016-02-12 10:30:00,34.62,34.73,34.53,34.57,310616.0,30.3671,30.4635,30.2881,30.3232,310616.0
2016-02-12 11:00:00,34.57,34.84,34.57,34.74,322664.0,30.3232,30.56,30.3232,30.4723,322664.0
2016-02-12 11:30:00,34.74,34.84,34.59,34.66,315780.0,30.4723,30.56,30.3407,30.4021,315780.0
2016-02-12 12:00:00,34.66,34.67,34.51,34.59,260794.0,30.4021,30.4109,30.2706,30.3407,260794.0
2016-02-12 12:30:00,34.59,34.63,34.55,34.6,229792.0,30.3407,30.3758,30.3057,30.3495,229792.0
2016-02-12 13:00:00,34.6,34.71,34.58,34.67,211906.0,30.3495,30.446,30.332,30.4109,211906.0
2016-02-12 13:30:00,34.66,34.77,34.63,34.75,209444.0,30.4021,30.4986,30.3758,30.4811,209444.0
2016-02-12 14:00:00,34.74,34.91,34.69,34.87,368446.0,30.4723,30.6214,30.4285,30.5863,368446.0
2016-02-12 14:30:00,34.88,34.97,34.83,34.88,340902.0,30.5951,30.6741,30.5513,30.5951,340902.0
2016-02-12 15:00:00,34.87,34.94,34.82,34.92,603746.0,30.5863,30.6477,30.5425,30.6302,603746.0
2016-02-12 15:30:00,34.92,34.95,34.74,34.93,1060262.0,30.6302,30.6565,30.4723,30.639,1060262.0
2016-02-16 09:30:00,35.52,35.6,35.17,35.2,478240.0,31.1565,31.2267,30.8495,30.8758,478240.0
2016-02-16 10:00:00,35.18,35.39,35.18,35.35,669224.0,30.8583,31.0425,30.8583,31.0074,669224.0
2016-02-16 10:30:00,35.37,35.49,35.29,35.35,446442.0,31.0249,31.1302,30.9547,31.0074,446442.0
2016-02-16 11:00:00,35.35,35.52,35.28,35.48,290624.0,31.0074,31.1565,30.946,31.1214,290624.0
2016-02-16 11:30:00,35.49,35.63,35.46,35.62,342434.0,31.1302,31.253,31.1039,31.2442,342434.0
2016-02-16 12:00:00,35.62,35.82,35.59,35.79,407492.0,31.2442,31.4196,31.2179,31.3933,407492.0
2016-02-16 12:30:00,35.8,35.88,35.7,35.85,468682.0,31.4021,31.4723,31.3144,31.446,468682.0
2016-02-16 13:00:00,35.85,35.91,35.8,35.83,377852.0,31.446,31.4986,31.4021,31.4284,377852.0
2016-02-16 13:30:00,35.84,35.87,35.74,35.82,231942.0,31.4372,31.4635,31.3495,31.4196,231942.0
2016-02-16 14:00:00,35.82,35.86,35.7,35.76,374250.0,31.4196,31.4547,31.3144,31.367,374250.0
2016-02-16 14:30:00,35.76,35.77,35.63,35.63,240384.0,31.367,31.3758,31.253,31.253,240384.0
2016-02-16 15:00:00,35.63,35.65,35.52,35.57,399076.0,31.253,31.2705,31.1565,31.2003,399076.0
2016-02-16 15:30:00,35.57,35.74,35.49,35.68,1119082.0,31.2003,31.3495,31.1302,31.2968,1119082.0
2016-02-17 09:30:00,35.8,36.19,35.8,35.91,485052.0,31.4021,31.7442,31.4021,31.4986,485052.0
2016-02-17 10:00:00,35.91,36.01,35.85,35.99,349074.0,31.4986,31.5863,31.446,31.5688,349074.0
2016-02-17 10:30:00,36.0,36.04,35.91,36.0,442288.0,31.5775,31.6126,31.4986,31.5775,442288.0
2016-02-17 11:00:00,35.99,36.0,35.82,35.88,378944.0,31.5688,31.5775,31.4196,31.4723,378944.0
2016-02-17 11:30:00,35.86,35.95,35.79,35.84,341634.0,31.4547,31.5337,31.3933,31.4372,341634.0
2016-02-17 12:00:00,35.84,35.85,35.7,35.77,511676.0,31.4372,31.446,31.3144,31.3758,511676.0
2016-02-17 12:30:00,35.77,35.86,35.72,35.79,490372.0,31.3758,31.4547,31.3319,31.3933,490372.0
2016-02-17 13:00:00,35.77,35.94,35.77,35.9,174128.0,31.3758,31.5249,31.3758,31.4898,174128.0
2016-02-17 13:30:00,35.88,35.94,35.84,35.92,196114.0,31.4723,31.5249,31.4372,31.5074,196114.0
2016-02-17 14:00:00,35.92,35.99,35.88,35.93,284674.0,31.5074,31.5688,31.4723,31.5161,284674.0
2016-02-17 14:30:00,35.93,35.98,35.88,35.91,342866.0,31.5161,31.56,31.4723,31.4986,342866.0
2016-02-17 15:00:00,35.91,35.97,35.87,35.97,363424.0,31.4986,31.5512,31.4635,31.5512,363424.0
2016-02-17 15:30:00,35.97,36.01,35.87,35.9,1154918.0,31.5512,31.5863,31.4635,31.4898,1154918.0
2016-02-18 09:30:00,35.8,35.9,35.38,35.68,703746.0,31.4021,31.4898,31.0337,31.2968,703746.0
2016-02-18 10:00:00,35.68,35.72,35.56,35.68,965178.0,31.2968,31.3319,31.1916,31.2968,965178.0
2016-02-18 10:30:00,35.69,35.79,35.61,35.74,346162.0,31.3056,31.3933,31.2354,31.3495,346162.0
2016-02-18 11:00:00,35.74,35.82,35.66,35.8,252282.0,31.3495,31.4196,31.2793,31.4021,252282.0
2016-02-18 11:30:00,35.81,35.96,35.79,35.95,214954.0,31.4109,31.5424,31.3933,31.5337,214954.0
2016-02-18 12:00:00,35.94,35.96,35.88,35.93,191460.0,31.5249,31.5424,31.4723,31.5161,191460.0
2016-02-18 12:30:00,35.93,35.94,35.85,35.89,173332.0,31.5161,31.5249,31.446,31.481,173332.0
2016-02-18 13:00:00,35.89,35.94,35.82,35.87,192354.0,31.481,31.5249,31.4196,31.4635,192354.0
2016-02-18 13:30:00,35.87,35.88,35.76,35.86,153212.0,31.4635,31.4723,31.367,31.4547,153212.0
2016-02-18 14:00:00,35.85,36.0,35.82,35.96,229608.0,31.446,31.5775,31.4196,31.5424,229608.0
2016-02-18 14:30:00,35.96,35.99,35.86,35.9,269902.0,31.5424,31.5688,31.4547,31.4898,269902.0
2016-02-18 15:00:00,35.9,35.94,35.82,35.92,338024.0,31.4898,31.5249,31.4196,31.5074,338024.0
2016-02-18 15:30:00,35.92,35.94,35.78,35.82,884668.0,31.5074,31.5249,31.3845,31.4196,884668.0
2016-02-19 09:30:00,35.45,35.59,35.14,35.26,905540.0,31.0951,31.2179,30.8232,30.9284,905540.0
2016-02-19 10:00:00,35.26,35.46,35.12,35.35,613056.0,30.9284,31.1039,30.8056,31.0074,613056.0
2016-02-19 10:30:00,35.35,35.57,35.29,35.53,564814.0,31.0074,31.2003,30.9547,31.1653,564814.0
2016-02-19 11:00:00,35.52,35.74,35.39,35.72,398372.0,31.1565,31.3495,31.0425,31.3319,398372.0
2016-02-19 11:30:00,35.71,35.79,35.61,35.7,247602.0,31.3231,31.3933,31.2354,31.3144,247602.0
2016-02-19 12:00:00,35.7,35.77,35.62,35.75,163208.0,31.3144,31.3758,31.2442,31.3582,163208.0
2016-02-19 12:30:00,35.75,35.81,35.68,35.7,137852.0,31.3582,31.4109,31.2968,31.3144,137852.0
2016-02-19 13:00:00,35.7,35.75,35.64,35.7,133144.0,31.3144,31.3582,31.2617,31.3144,133144.0
2016-02-19 13:30:00,35.7,35.77,35.68,35.77,180420.0,31.3144,31.3758,31.2968,31.3758,180420.0
2016-02-19 14:00:00,35.76,35.85,35.72,35.77,174170.0,31.367,31.446,31.3319,31.3758,174170.0
2016-02-19 14:30:00,35.77,35.8,35.68,35.68,247518.0,31.3758,31.4021,31.2968,31.2968,247518.0
2016-02-19 15:00:00,35.68,35.77,35.68,35.75,249808.0,31.2968,31.3758,31.2968,31.3582,249808.0
2016-02-19 15:30:00,35.75,35.81,35.72,35.8,638956.0,31.3582,31.4109,31.3319,31.4021,638956.0
2016-02-22 09:30:00,36.2,36.4,36.01,36.32,734340.0,31.753,31.9284,31.5863,31.8582,734340.0
2016-02-22 10:00:00,36.31,36.37,36.21,36.31,576380.0,31.8494,31.9021,31.7617,31.8494,576380.0
2016-02-22 10:30:00,36.31,36.33,36.16,36.22,305716.0,31.8494,31.867,31.7179,31.7705,305716.0
2016-02-22 11:00:00,36.22,36.26,36.18,36.24,401262.0,31.7705,31.8056,31.7354,31.788,401262.0
2016-02-22 11:30:00,36.24,36.26,36.13,36.2,561104.0,31.788,31.8056,31.6916,31.753,561104.0
2016-02-22 12:00:00,36.2,36.33,36.19,36.3,362380.0,31.753,31.867,31.7442,31.8407,362380.0
2016-02-22 12:30:00,36.3,36.49,36.26,36.48,699274.0,31.8407,32.0073,31.8056,31.9986,699274.0
2016-02-22 13:00:00,36.48,36.56,36.44,36.55,415290.0,31.9986,32.0687,31.9635,32.06,415290.0
2016-02-22 13:30:00,36.55,36.67,36.48,36.58,238082.0,32.06,32.1652,31.9986,32.0863,238082.0
2016-02-22 14:00:00,36.58,36.6,36.49,36.53,266936.0,32.0863,32.1038,32.0073,32.0424,266936.0
2016-02-22 14:30:00,36.52,36.55,36.45,36.52,220728.0,32.0336,32.06,31.9722,32.0336,220728.0
2016-02-22 15:00:00,36.52,36.54,36.44,36.49,362464.0,32.0336,32.0512,31.9635,32.0073,362464.0
2016-02-22 15:30:00,36.49,36.59,36.48,36.52,1061462.0,32.0073,32.095,31.9986,32.0336,1061462.0
2016-02-23 09:30:00,36.52,36.79,36.52,36.61,607566.0,32.0336,32.2705,32.0336,32.1126,607566.0
2016-02-23 10:00:00,36.6,36.68,36.14,36.17,676060.0,32.1038,32.174,31.7003,31.7266,676060.0
2016-02-23 10:30:00,36.17,36.3,36.13,36.16,796434.0,31.7266,31.8407,31.6916,31.7179,796434.0
2016-02-23 11:00:00,36.16,36.26,36.1,36.18,381810.0,31.7179,31.8056,31.6652,31.7354,381810.0
2016-02-23 11:30:00,36.18,36.41,36.13,36.37,359684.0,31.7354,31.9372,31.6916,31.9021,359684.0
2016-02-23 12:00:00,36.37,36.41,36.33,36.38,221864.0,31.9021,31.9372,31.867,31.9108,221864.0
2016-02-23 12:30:00,36.38,36.47,36.34,36.44,258380.0,31.9108,31.9898,31.8758,31.9635,258380.0
2016-02-23 13:00:00,36.44,36.56,36.41,36.45,473372.0,31.9635,32.0687,31.9372,31.9722,473372.0
2016-02-23 13:30:00,36.44,36.45,36.25,36.34,456266.0,31.9635,31.9722,31.7968,31.8758,456266.0
2016-02-23 14:00:00,36.33,36.52,36.32,36.46,479130.0,31.867,32.0336,31.8582,31.981,479130.0
2016-02-23 14:30:00,36.46,36.51,36.37,36.38,462384.0,31.981,32.0249,31.9021,31.9108,462384.0
2016-02-23 15:00:00,36.38,36.38,36.24,36.33,928876.0,31.9108,31.9108,31.788,31.867,928876.0
2016-02-23 15:30:00,36.33,36.41,36.29,36.34,1870766.0,31.867,31.9372,31.8319,31.8758,1870766.0
2016-02-24 09:30:00,36.59,36.93,35.87,36.55,3369784.0,32.095,32.3933,31.4635,32.06,3369784.0
2016-02-24 10:00:00,36.58,36.7,36.38,36.62,1711752.0,32.0863,32.1915,31.9108,32.1214,1711752.0
2016-02-24 10:30:00,36.63,36.75,36.44,36.73,1195660.0,32.1301,32.2354,31.9635,32.2178,1195660.0
2016-02-24 11:00:00,36.73,37.1,36.71,37.0,1212904.0,32.2178,32.5424,32.2003,32.4547,1212904.0
2016-02-24 11:30:00,36.99,37.23,36.93,37.2,1059826.0,32.4459,32.6564,32.3933,32.6301,1059826.0
2016-02-24 12:00:00,37.2,37.33,37.15,37.22,781676.0,32.6301,32.7441,32.5863,32.6477,781676.0
2016-02-24 12:30:00,37.22,37.27,37.13,37.25,592000.0,32.6477,32.6915,32.5687,32.674,592000.0
2016-02-24 13:00:00,37.25,37.27,36.99,36.99,693268.0,32.674,32.6915,32.4459,32.4459,693268.0
2016-02-24 13:30:00,37.0,37.17,36.86,37.1,716236.0,32.4547,32.6038,32.3319,32.5424,716236.0
2016-02-24 14:00:00,37.1,37.26,36.99,37.11,806148.0,32.5424,32.6827,32.4459,32.5512,806148.0
2016-02-24 14:30:00,37.1,37.17,36.91,36.92,802448.0,32.5424,32.6038,32.3757,32.3845,802448.0
2016-02-24 15:00:00,36.92,37.21,36.91,37.18,938482.0,32.3845,32.6389,32.3757,32.6126,938482.0
2016-02-24 15:30:00,37.18,37.19,36.99,37.13,1800662.0,32.6126,32.6213,32.4459,32.5687,1800662.0
2016-02-25 09:30:00,36.98,37.33,36.84,36.89,1213208.0,32.4371,32.7441,32.3143,32.3582,1213208.0
2016-02-25 10:00:00,36.88,36.91,36.62,36.74,917434.0,32.3494,32.3757,32.1214,32.2266,917434.0
2016-02-25 10:30:00,36.73,36.96,36.65,36.82,669350.0,32.2178,32.4196,32.1477,32.2968,669350.0
2016-02-25 11:00:00,36.82,36.92,36.82,36.87,389114.0,32.2968,32.3845,32.2968,32.3406,389114.0
2016-02-25 11:30:00,36.87,37.05,36.83,37.02,490928.0,32.3406,32.4985,32.3056,32.4722,490928.0
2016-02-25 12:00:00,37.04,37.11,36.99,37.11,389034.0,32.4898,32.5512,32.4459,32.5512,389034.0
2016-02-25 12:30:00,37.11,37.22,37.06,37.18,506126.0,32.5512,32.6477,32.5073,32.6126,506126.0
2016-02-25 13:00:00,37.18,37.39,37.17,37.33,651720.0,32.6126,32.7968,32.6038,32.7441,651720.0
2016-02-25 13:30:00,37.33,37.4,37.29,37.34,359294.0,32.7441,32.8055,32.7091,32.7529,359294.0
2016-02-25 14:00:00,37.35,37.44,37.24,37.43,414916.0,32.7617,32.8406,32.6652,32.8319,414916.0
2016-02-25 14:30:00,37.44,37.49,37.38,37.41,644138.0,32.8406,32.8845,32.788,32.8143,644138.0
2016-02-25 15:00:00,37.4,37.49,37.38,37.43,701144.0,32.8055,32.8845,32.788,32.8319,701144.0
2016-02-25 15:30:00,37.43,37.57,37.42,37.55,1386482.0,32.8319,32.9547,32.8231,32.9371,1386482.0
2016-02-26 09:30:00,37.51,37.62,37.27,37.34,1522090.0,32.902,32.9985,32.6915,32.7529,1522090.0
2016-02-26 10:00:00,37.34,37.49,37.27,37.46,805282.0,32.7529,32.8845,32.6915,32.8582,805282.0
2016-02-26 10:30:00,37.47,37.52,37.4,37.49,493542.0,32.8669,32.9108,32.8055,32.8845,493542.0
2016-02-26 11:00:00,37.49,37.49,37.3,37.34,490148.0,32.8845,32.8845,32.7178,32.7529,490148.0
2016-02-26 11:30:00,37.34,37.38,37.17,37.21,926566.0,32.7529,32.788,32.6038,32.6389,926566.0
2016-02-26 12:00:00,37.21,37.42,37.17,37.39,410732.0,32.6389,32.8231,32.6038,32.7968,410732.0
2016-02-26 12:30:00,37.4,37.63,37.37,37.63,690832.0,32.8055,33.0073,32.7792,33.0073,690832.0
2016-02-26 13:00:00,37.63,37.69,37.6,37.66,430244.0,33.0073,33.0599,32.981,33.0336,430244.0
2016-02-26 13:30:00,37.66,37.78,37.6,37.65,682530.0,33.0336,33.1389,32.981,33.0248,682530.0
2016-02-26 14:00:00,37.65,37.84,37.65,37.83,702976.0,33.0248,33.1915,33.0248,33.1827,702976.0
2016-02-26 14:30:00,37.83,37.86,37.73,37.8,899362.0,33.1827,33.209,33.095,33.1564,899362.0
2016-02-26 15:00:00,37.79,37.92,37.77,37.84,746132.0,33.1476,33.2617,33.1301,33.1915,746132.0
2016-02-26 15:30:00,37.84,37.92,37.8,37.82,1782716.0,33.1915,33.2617,33.1564,33.1739,1782716.0
2016-02-29 09:30:00,37.74,37.75,37.55,37.59,481080.0,33.1038,33.1125,32.9371,32.9722,481080.0
2016-02-29 10:00:00,37.58,37.66,37.51,37.59,452010.0,32.9634,33.0336,32.902,32.9722,452010.0
2016-02-29 10:30:00,37.59,37.75,37.57,37.74,335136.0,32.9722,33.1125,32.9547,33.1038,335136.0
2016-02-29 11:00:00,37.74,37.74,37.64,37.68,390950.0,33.1038,33.1038,33.0161,33.0511,390950.0
2016-02-29 11:30:00,37.68,37.87,37.68,37.76,387702.0,33.0511,33.2178,33.0511,33.1213,387702.0
2016-02-29 12:00:00,37.76,37.86,37.74,37.8,242258.0,33.1213,33.209,33.1038,33.1564,242258.0
2016-02-29 12:30:00,37.81,37.81,37.7,37.75,330320.0,33.1652,33.1652,33.0687,33.1125,330320.0
2016-02-29 13:00:00,37.76,37.8,37.71,37.72,329870.0,33.1213,33.1564,33.0775,33.0862,329870.0
2016-02-29 13:30:00,37.72,37.72,37.63,37.66,465550.0,33.0862,33.0862,33.0073,33.0336,465550.0
2016-02-29 14:00:00,37.66,37.68,37.38,37.48,517022.0,33.0336,33.0511,32.788,32.8757,517022.0
2016-02-29 14:30:00,37.47,37.51,37.35,37.38,568218.0,32.8669,32.902,32.7617,32.788,568218.0
2016-02-29 15:00:00,37.37,37.37,37.17,37.2,629792.0,32.7792,32.7792,32.6038,32.6301,629792.0
2016-02-29 15:30:00,37.2,37.21,37.03,37.03,1731444.0,32.6301,32.6389,32.481,32.481,1731444.0
2016-03-01 09:30:00,37.18,37.49,37.04,37.13,567010.0,32.6126,32.8845,32.4898,32.5687,567010.0
2016-03-01 10:00:00,37.15,37.4,37.13,37.32,383964.0,32.5863,32.8055,32.5687,32.7354,383964.0
2016-03-01 10:30:00,37.34,37.41,37.23,37.31,250460.0,32.7529,32.8143,32.6564,32.7266,250460.0
2016-03-01 11:00:00,37.31,37.48,37.29,37.45,157338.0,32.7266,32.8757,32.7091,32.8494,157338.0
2016-03-01 11:30:00,37.46,37.62,37.38,37.58,246544.0,32.8582,32.9985,32.788,32.9634,246544.0
2016-03-01 12:00:00,37.58,37.71,37.57,37.63,299654.0,32.9634,33.0775,32.9547,33.0073,299654.0
2016-03-01 12:30:00,37.63,37.63,37.51,37.54,200210.0,33.0073,33.0073,32.902,32.9283,200210.0
2016-03-01 13:00:00,37.54,37.61,37.45,37.61,160662.0,32.9283,32.9897,32.8494,32.9897,160662.0
2016-03-01 13:30:00,37.61,37.62,37.49,37.51,298976.0,32.9897,32.9985,32.8845,32.902,298976.0
2016-03-01 14:00:00,37.51,37.56,37.46,37.55,277982.0,32.902,32.9459,32.8582,32.9371,277982.0
2016-03-01 14:30:00,37.55,37.65,37.49,37.63,278742.0,32.9371,33.0248,32.8845,33.0073,278742.0
2016-03-01 15:00:00,37.63,37.71,37.6,37.6,415026.0,33.0073,33.0775,32.981,32.981,415026.0
2016-03-01 15:30:00,37.6,37.75,37.57,37.73,1173262.0,32.981,33.1125,32.9547,33.095,1173262.0
2016-03-02 09:30:00,37.58,37.88,37.33,37.6,536478.0,32.9634,33.2266,32.7441,32.981,536478.0
2016-03-02 10:00:00,37.62,37.85,37.6,37.7,256838.0,32.9985,33.2003,32.981,33.0687,256838.0
2016-03-02 10:30:00,37.69,37.77,37.59,37.77,267474.0,33.0599,33.1301,32.9722,33.1301,267474.0
2016-03-02 11:00:00,37.76,37.79,37.58,37.63,228284.0,33.1213,33.1476,32.9634,33.0073,228284.0
2016-03-02 11:30:00,37.63,37.7,37.49,37.49,266204.0,33.0073,33.0687,32.8845,32.8845,266204.0
2016-03-02 12:00:00,37.49,37.6,37.43,37.58,227842.0,32.8845,32.981,32.8319,32.9634,227842.0
2016-03-02 12:30:00,37.58,37.62,37.54,37.56,145056.0,32.9634,32.9985,32.9283,32.9459,145056.0
2016-03-02 13:00:00,37.57,37.62,37.52,37.61,185626.0,32.9547,32.9985,32.9108,32.9897,185626.0
2016-03-02 13:30:00,37.62,37.62,37.52,37.53,145184.0,32.9985,32.9985,32.9108,32.9196,145184.0
2016-03-02 14:00:00,37.53,37.58,37.48,37.52,182136.0,32.9196,32.9634,32.8757,32.9108,182136.0
2016-03-02 14:30:00,37.52,37.62,37.52,37.58,174966.0,32.9108,32.9985,32.9108,32.9634,174966.0
2016-03-02 15:00:00,37.58,37.62,37.52,37.55,191336.0,32.9634,32.9985,32.9108,32.9371,191336.0
2016-03-02 15:30:00,37.55,37.73,37.52,37.71,694246.0,32.9371,33.095,32.9108,33.0775,694246.0
2016-03-03 09:30:00,37.54,37.56,37.07,37.18,374334.0,32.9283,32.9459,32.5161,32.6126,374334.0
2016-03-03 10:00:00,37.18,37.18,37.0,37.1,453654.0,32.6126,32.6126,32.4547,32.5424,453654.0
2016-03-03 10:30:00,37.1,37.39,37.1,37.33,641332.0,32.5424,32.7968,32.5424,32.7441,641332.0
2016-03-03 11:00:00,37.33,37.36,37.12,37.13,370360.0,32.7441,32.7705,32.5599,32.5687,370360.0
2016-03-03 11:30:00,37.13,37.15,37.05,37.12,334518.0,32.5687,32.5863,32.4985,32.5599,334518.0
2016-03-03 12:00:00,37.12,37.22,37.1,37.16,221744.0,32.5599,32.6477,32.5424,32.595,221744.0
2016-03-03 12:30:00,37.16,37.37,37.14,37.35,193512.0,32.595,32.7792,32.5775,32.7617,193512.0
2016-03-03 13:00:00,37.35,37.41,37.31,37.33,314618.0,32.7617,32.8143,32.7266,32.7441,314618.0
2016-03-03 13:30:00,37.33,37.42,37.32,37.35,256266.0,32.7441,32.8231,32.7354,32.7617,256266.0
2016-03-03 14:00:00,37.35,37.43,37.32,37.42,333128.0,32.7617,32.8319,32.7354,32.8231,333128.0
2016-03-03 14:30:00,37.42,37.47,37.4,37.43,230386.0,32.8231,32.8669,32.8055,32.8319,230386.0
2016-03-03 15:00:00,37.43,37.52,37.43,37.52,308660.0,32.8319,32.9108,32.8319,32.9108,308660.0
2016-03-03 15:30:00,37.52,37.62,37.49,37.61,646532.0,32.9108,32.9985,32.8845,32.9897,646532.0
2016-03-04 09:30:00,37.61,37.63,37.26,37.44,404580.0,32.9897,33.0073,32.6827,32.8406,404580.0
2016-03-04 10:00:00,37.44,37.74,37.44,37.71,694408.0,32.8406,33.1038,32.8406,33.0775,694408.0
2016-03-04 10:30:00,37.71,37.85,37.71,37.76,283412.0,33.0775,33.2003,33.0775,33.1213,283412.0
2016-03-04 11:00:00,37.76,37.88,37.63,37.68,436390.0,33.1213,33.2266,33.0073,33.0511,436390.0
2016-03-04 11:30:00,37.67,37.76,37.62,37.74,369288.0,33.0424,33.1213,32.9985,33.1038,369288.0
2016-03-04 12:00:00,37.75,37.81,37.74,37.74,366472.0,33.1125,33.1652,33.1038,33.1038,366472.0
2016-03-04 12:30:00,37.74,37.77,37.59,37.63,339462.0,33.1038,33.1301,32.9722,33.0073,339462.0
2016-03-04 13:00:00,37.63,37.67,37.6,37.66,179744.0,33.0073,33.0424,32.981,33.0336,179744.0
2016-03-04 13:30:00,37.66,37.77,37.64,37.74,208122.0,33.0336,33.1301,33.0161,33.1038,208122.0
2016-03-04 14:00:00,37.74,37.77,37.7,37.76,327308.0,33.1038,33.1301,33.0687,33.1213,327308.0
2016-03-04 14:30:00,37.74,37.76,37.67,37.71,407048.0,33.1038,33.1213,33.0424,33.0775,407048.0
2016-03-04 15:00:00,37.7,37.76,37.63,37.74,397980.0,33.0687,33.1213,33.0073,33.1038,397980.0
2016-03-04 15:30:00,37.74,37.74,37.64,37.71,849416.0,33.1038,33.1038,33.0161,33.0775,849416.0
2016-03-07 09:30:00,37.62,38.08,37.49,37.85,887442.0,32.9985,33.402,32.8845,33.2003,887442.0
2016-03-07 10:00:00,37.85,37.94,37.76,37.88,633270.0,33.2003,33.2792,33.1213,33.2266,633270.0
2016-03-07 10:30:00,37.87,37.92,37.79,37.84,404426.0,33.2178,33.2617,33.1476,33.1915,404426.0
2016-03-07 11:00:00,37.84,37.9,37.76,37.88,241778.0,33.1915,33.2441,33.1213,33.2266,241778.0
2016-03-07 11:30:00,37.88,38.1,37.88,37.98,285562.0,33.2266,33.4195,33.2266,33.3143,285562.0
2016-03-07 12:00:00,37.97,37.97,37.87,37.93,237524.0,33.3055,33.3055,33.2178,33.2704,237524.0
2016-03-07 12:30:00,37.93,37.97,37.89,37.92,258734.0,33.2704,33.3055,33.2353,33.2617,258734.0
2016-03-07 13:00:00,37.92,37.99,37.88,37.88,239838.0,33.2617,33.3231,33.2266,33.2266,239838.0
2016-03-07 13:30:00,37.88,37.88,37.8,37.84,251922.0,33.2266,33.2266,33.1564,33.1915,251922.0
2016-03-07 14:00:00,37.84,37.84,37.67,37.68,282384.0,33.1915,33.1915,33.0424,33.0511,282384.0
2016-03-07 14:30:00,37.69,37.71,37.54,37.58,466408.0,33.0599,33.0775,32.9283,32.9634,466408.0
2016-03-07 15:00:00,37.59,37.7,37.49,37.67,567110.0,32.9722,33.0687,32.8845,33.0424,567110.0
2016-03-07 15:30:00,37.67,37.81,37.59,37.68,1332092.0,33.0424,33.1652,32.9722,33.0511,1332092.0
2016-03-08 09:30:00,37.59,37.94,37.52,37.93,439176.0,32.9722,33.2792,32.9108,33.2704,439176.0
2016-03-08 10:00:00,37.92,38.02,37.74,37.75,426122.0,33.2617,33.3494,33.1038,33.1125,426122.0
2016-03-08 10:30:00,37.74,37.81,37.62,37.7,371308.0,33.1038,33.1652,32.9985,33.0687,371308.0
2016-03-08 11:00:00,37.7,37.84,37.69,37.83,301790.0,33.0687,33.1915,33.0599,33.1827,301790.0
2016-03-08 11:30:00,37.83,37.94,37.83,37.89,222212.0,33.1827,33.2792,33.1827,33.2353,222212.0
2016-03-08 12:00:00,37.88,37.91,37.82,37.87,172726.0,33.2266,33.2529,33.1739,33.2178,172726.0
2016-03-08 12:30:00,37.87,37.9,37.72,37.79,161186.0,33.2178,33.2441,33.0862,33.1476,161186.0
2016-03-08 13:00:00,37.8,37.94,37.76,37.94,185742.0,33.1564,33.2792,33.1213,33.2792,185742.0
2016-03-08 13:30:00,37.93,37.95,37.87,37.9,145026.0,33.2704,33.288,33.2178,33.2441,145026.0
2016-03-08 14:00:00,37.9,37.97,37.87,37.9,221058.0,33.2441,33.3055,33.2178,33.2441,221058.0
2016-03-08 14:30:00,37.9,37.9,37.77,37.85,262446.0,33.2441,33.2441,33.1301,33.2003,262446.0
2016-03-08 15:00:00,37.84,37.85,37.72,37.72,330032.0,33.1915,33.2003,33.0862,33.0862,330032.0
2016-03-08 15:30:00,37.72,37.8,37.67,37.71,555002.0,33.0862,33.1564,33.0424,33.0775,555002.0
2016-03-09 09:30:00,37.86,37.88,37.62,37.74,282488.0,33.209,33.2266,32.9985,33.1038,282488.0
2016-03-09 10:00:00,37.75,37.76,37.62,37.69,227764.0,33.1125,33.1213,32.9985,33.0599,227764.0
2016-03-09 10:30:00,37.69,37.74,37.44,37.52,249550.0,33.0599,33.1038,32.8406,32.9108,249550.0
2016-03-09 11:00:00,37.51,37.59,37.48,37.54,211096.0,32.902,32.9722,32.8757,32.9283,211096.0
2016-03-09 11:30:00,37.54,37.63,37.49,37.6,186046.0,32.9283,33.0073,32.8845,32.981,186046.0
2016-03-09 12:00:00,37.6,37.61,37.48,37.48,149848.0,32.981,32.9897,32.8757,32.8757,149848.0
2016-03-09 12:30:00,37.48,37.56,37.47,37.55,237154.0,32.8757,32.9459,32.8669,32.9371,237154.0
2016-03-09 13:00:00,37.55,37.56,37.46,37.47,203864.0,32.9371,32.9459,32.8582,32.8669,203864.0
2016-03-09 13:30:00,37.48,37.6,37.48,37.58,146474.0,32.8757,32.981,32.8757,32.9634,146474.0
2016-03-09 14:00:00,37.58,37.63,37.53,37.57,226012.0,32.9634,33.0073,32.9196,32.9547,226012.0
2016-03-09 14:30:00,37.57,37.57,37.44,37.46,185548.0,32.9547,32.9547,32.8406,32.8582,185548.0
2016-03-09 15:00:00,37.46,37.49,37.34,37.45,262412.0,32.8582,32.8845,32.7529,32.8494,262412.0
2016-03-09 15:30:00,37.44,37.49,37.39,37.47,427258.0,32.8406,32.8845,32.7968,32.8669,427258.0
2016-03-10 09:30:00,37.77,37.87,37.56,37.83,469382.0,33.1301,33.2178,32.9459,33.1827,469382.0
2016-03-10 10:00:00,37.84,37.88,37.71,37.71,382028.0,33.1915,33.2266,33.0775,33.0775,382028.0
2016-03-10 10:30:00,37.72,37.73,37.52,37.56,312572.0,33.0862,33.095,32.9108,32.9459,312572.0
2016-03-10 11:00:00,37.56,37.6,37.38,37.43,201164.0,32.9459,32.981,32.788,32.8319,201164.0
2016-03-10 11:30:00,37.43,37.56,37.4,37.49,171032.0,32.8319,32.9459,32.8055,32.8845,171032.0
2016-03-10 12:00:00,37.48,37.6,37.37,37.43,153960.0,32.8757,32.981,32.7792,32.8319,153960.0
2016-03-10 12:30:00,37.44,37.45,37.26,37.36,170308.0,32.8406,32.8494,32.6827,32.7705,170308.0
2016-03-10 13:00:00,37.35,37.43,37.22,37.41,161676.0,32.7617,32.8319,32.6477,32.8143,161676.0
2016-03-10 13:30:00,37.41,37.49,37.4,37.45,227526.0,32.8143,32.8845,32.8055,32.8494,227526.0
2016-03-10 14:00:00,37.46,37.57,37.41,37.55,264684.0,32.8582,32.9547,32.8143,32.9371,264684.0
2016-03-10 14:30:00,37.56,37.71,37.51,37.66,293784.0,32.9459,33.0775,32.902,33.0336,293784.0
2016-03-10 15:00:00,37.67,37.76,37.61,37.72,333384.0,33.0424,33.1213,32.9897,33.0862,333384.0
2016-03-10 15:30:00,37.73,37.75,37.67,37.75,526180.0,33.095,33.1125,33.0424,33.1125,526180.0
2016-03-11 09:30:00,37.87,38.06,37.63,37.74,398236.0,33.2178,33.3845,33.0073,33.1038,398236.0
2016-03-11 10:00:00,37.74,37.84,37.59,37.63,397480.0,33.1038,33.1915,32.9722,33.0073,397480.0
2016-03-11 10:30:00,37.63,37.73,37.56,37.57,350300.0,33.0073,33.095,32.9459,32.9547,350300.0
2016-03-11 11:00:00,37.57,37.62,37.5,37.59,404050.0,32.9547,32.9985,32.8933,32.9722,404050.0
2016-03-11 11:30:00,37.59,37.63,37.47,37.47,247454.0,32.9722,33.0073,32.8669,32.8669,247454.0
2016-03-11 12:00:00,37.47,37.54,37.47,37.48,249166.0,32.8669,32.9283,32.8669,32.8757,249166.0
2016-03-11 12:30:00,37.49,37.61,37.46,37.6,341180.0,32.8845,32.9897,32.8582,32.981,341180.0
2016-03-11 13:00:00,37.6,37.62,37.49,37.52,244690.0,32.981,32.9985,32.8845,32.9108,244690.0
2016-03-11 13:30:00,37.52,37.56,37.48,37.56,268198.0,32.9108,32.9459,32.8757,32.9459,268198.0
2016-03-11 14:00:00,37.56,37.59,37.48,37.49,200478.0,32.9459,32.9722,32.8757,32.8845,200478.0
2016-03-11 14:30:00,37.5,37.56,37.49,37.52,260444.0,32.8933,32.9459,32.8845,32.9108,260444.0
2016-03-11 15:00:00,37.52,37.65,37.49,37.6,476516.0,32.9108,33.0248,32.8845,32.981,476516.0
2016-03-11 15:30:00,37.6,37.77,37.53,37.74,812870.0,32.981,33.1301,32.9196,33.1038,812870.0
2016-03-14 09:30:00,37.8,37.9,37.72,37.77,439608.0,33.1564,33.2441,33.0862,33.1301,439608.0
2016-03-14 10:00:00,37.77,37.93,37.76,37.9,242082.0,33.1301,33.2704,33.1213,33.2441,242082.0
2016-03-14 10:30:00,37.89,37.96,37.86,37.9,167470.0,33.2353,33.2967,33.209,33.2441,167470.0
2016-03-14 11:00:00,37.9,37.93,37.82,37.88,164316.0,33.2441,33.2704,33.1739,33.2266,164316.0
2016-03-14 11:30:00,37.89,37.96,37.82,37.85,181394.0,33.2353,33.2967,33.1739,33.2003,181394.0
2016-03-14 12:00:00,37.85,37.87,37.79,37.85,109484.0,33.2003,33.2178,33.1476,33.2003,109484.0
2016-03-14 12:30:00,37.85,37.91,37.84,37.9,90870.0,33.2003,33.2529,33.1915,33.2441,90870.0
2016-03-14 13:00:00,37.9,37.99,37.9,37.98,121160.0,33.2441,33.3231,33.2441,33.3143,121160.0
2016-03-14 13:30:00,37.97,38.0,37.94,37.95,129440.0,33.3055,33.3318,33.2792,33.288,129440.0
2016-03-14 14:00:00,37.95,37.95,37.77,37.9,217676.0,33.288,33.288,33.1301,33.2441,217676.0
2016-03-14 14:30:00,37.9,37.99,37.87,37.99,178398.0,33.2441,33.3231,33.2178,33.3231,178398.0
2016-03-14 15:00:00,37.99,38.07,37.96,38.05,240184.0,33.3231,33.3932,33.2967,33.3757,240184.0
2016-03-14 15:30:00,38.05,38.05,37.9,37.94,745200.0,33.3757,33.3757,33.2441,33.2792,745200.0
2016-03-15 09:30:00,37.7,38.06,37.63,37.92,354824.0,33.0687,33.3845,33.0073,33.2617,354824.0
2016-03-15 10:00:00,37.92,38.19,37.85,38.18,594674.0,33.2617,33.4985,33.2003,33.4897,594674.0
2016-03-15 10:30:00,38.18,38.22,37.95,37.99,340732.0,33.4897,33.5248,33.288,33.3231,340732.0
2016-03-15 11:00:00,37.99,38.13,37.96,38.12,152656.0,33.3231,33.4459,33.2967,33.4371,152656.0
2016-03-15 11:30:00,38.12,38.14,38.06,38.1,212702.0,33.4371,33.4546,33.3845,33.4195,212702.0
2016-03-15 12:00:00,38.1,38.18,38.07,38.18,187212.0,33.4195,33.4897,33.3932,33.4897,187212.0
2016-03-15 12:30:00,38.18,38.24,38.18,38.19,241540.0,33.4897,33.5423,33.4897,33.4985,241540.0
2016-03-15 13:00:00,38.19,38.27,38.15,38.27,292654.0,33.4985,33.5687,33.4634,33.5687,292654.0
2016-03-15 13:30:00,38.27,38.31,38.24,38.26,190650.0,33.5687,33.6037,33.5423,33.5599,190650.0
2016-03-15 14:00:00,38.26,38.29,38.17,38.22,240302.0,33.5599,33.5862,33.4809,33.5248,240302.0
2016-03-15 14:30:00,38.22,38.24,38.08,38.08,464134.0,33.5248,33.5423,33.402,33.402,464134.0
2016-03-15 15:00:00,38.09,38.15,38.02,38.02,435568.0,33.4108,33.4634,33.3494,33.3494,435568.0
2016-03-15 15:30:00,38.02,38.05,37.91,38.02,1012632.0,33.3494,33.3757,33.2529,33.3494,1012632.0
2016-03-16 09:30:00,37.84,37.94,37.6,37.74,387808.0,33.1915,33.2792,32.981,33.1038,387808.0
2016-03-16 10:00:00,37.74,37.75,37.6,37.72,204386.0,33.1038,33.1125,32.981,33.0862,204386.0
2016-03-16 10:30:00,37.72,37.87,37.68,37.82,239926.0,33.0862,33.2178,33.0511,33.1739,239926.0
2016-03-16 11:00:00,37.81,37.91,37.75,37.91,279406.0,33.1652,33.2529,33.1125,33.2529,279406.0
2016-03-16 11:30:00,37.91,37.95,37.86,37.88,173204.0,33.2529,33.288,33.209,33.2266,173204.0
2016-03-16 12:00:00,37.88,37.89,37.81,37.83,260580.0,33.2266,33.2353,33.1652,33.1827,260580.0
2016-03-16 12:30:00,37.84,37.88,37.82,37.82,169594.0,33.1915,33.2266,33.1739,33.1739,169594.0
2016-03-16 13:00:00,37.81,37.84,37.71,37.74,187378.0,33.1652,33.1915,33.0775,33.1038,187378.0
2016-03-16 13:30:00,37.74,37.85,37.71,37.8,293590.0,33.1038,33.2003,33.0775,33.1564,293590.0
2016-03-16 14:00:00,37.81,38.25,37.8,38.22,688424.0,33.1652,33.5511,33.1564,33.5248,688424.0
2016-03-16 14:30:00,38.21,38.23,38.08,38.08,466888.0,33.516,33.5336,33.402,33.402,466888.0
2016-03-16 15:00:00,38.08,38.21,38.08,38.17,388772.0,33.402,33.516,33.402,33.4809,388772.0
2016-03-16 15:30:00,38.17,38.24,38.13,38.17,1051060.0,33.4809,33.5423,33.4459,33.4809,1051060.0
2016-03-17 09:30:00,38.06,38.21,38.06,38.15,281666.0,33.3845,33.516,33.3845,33.4634,281666.0
2016-03-17 10:00:00,38.15,38.24,38.09,38.24,167734.0,33.4634,33.5423,33.4108,33.5423,167734.0
2016-03-17 10:30:00,38.22,38.34,38.21,38.31,207820.0,33.5248,33.6301,33.516,33.6037,207820.0
2016-03-17 11:00:00,38.31,38.35,38.27,38.3,153408.0,33.6037,33.6388,33.5687,33.595,153408.0
2016-03-17 11:30:00,38.31,38.38,38.3,38.37,149284.0,33.6037,33.6651,33.595,33.6564,149284.0
2016-03-17 12:00:00,38.37,38.39,38.34,38.38,209420.0,33.6564,33.6739,33.6301,33.6651,209420.0
2016-03-17 12:30:00,38.38,38.45,38.35,38.4,172918.0,33.6651,33.7265,33.6388,33.6827,172918.0
2016-03-17 13:00:00,38.41,38.43,38.35,38.4,161608.0,33.6915,33.709,33.6388,33.6827,161608.0
2016-03-17 13:30:00,38.4,38.46,38.37,38.43,152654.0,33.6827,33.7353,33.6564,33.709,152654.0
2016-03-17 14:00:00,38.42,38.56,38.38,38.54,458336.0,33.7002,33.823,33.6651,33.8055,458336.0
2016-03-17 14:30:00,38.53,38.69,38.52,38.66,463912.0,33.7967,33.9371,33.788,33.9108,463912.0
2016-03-17 15:00:00,38.66,38.74,38.65,38.71,426032.0,33.9108,33.9809,33.902,33.9546,426032.0
2016-03-17 15:30:00,38.71,38.74,38.59,38.6,904610.0,33.9546,33.9809,33.8494,33.8581,904610.0
2016-03-18 09:30:00,38.63,38.92,38.63,38.77,1827432.0,33.8844,34.1388,33.8844,34.0072,1827432.0
2016-03-18 10:00:00,38.77,38.87,38.74,38.75,490346.0,34.0072,34.095,33.9809,33.9897,490346.0
2016-03-18 10:30:00,38.75,38.91,38.73,38.85,312288.0,33.9897,34.13,33.9722,34.0774,312288.0
2016-03-18 11:00:00,38.85,38.97,38.8,38.88,342638.0,34.0774,34.1827,34.0336,34.1037,342638.0
2016-03-18 11:30:00,38.87,38.88,38.69,38.7,293260.0,34.095,34.1037,33.9371,33.9458,293260.0
2016-03-18 12:00:00,38.7,38.83,38.68,38.83,331496.0,33.9458,34.0599,33.9283,34.0599,331496.0
2016-03-18 12:30:00,38.83,38.83,38.71,38.74,184176.0,34.0599,34.0599,33.9546,33.9809,184176.0
2016-03-18 13:00:00,38.74,38.77,38.73,38.75,172304.0,33.9809,34.0072,33.9722,33.9897,172304.0
2016-03-18 13:30:00,38.75,38.79,38.69,38.74,218498.0,33.9897,34.0248,33.9371,33.9809,218498.0
2016-03-18 14:00:00,38.75,38.87,38.75,38.85,262238.0,33.9897,34.095,33.9897,34.0774,262238.0
2016-03-18 14:30:00,38.84,38.85,38.73,38.75,297214.0,34.0686,34.0774,33.9722,33.9897,297214.0
2016-03-18 15:00:00,38.75,38.9,38.75,38.84,362670.0,33.9897,34.1213,33.9897,34.0686,362670.0
2016-03-18 15:30:00,38.83,38.96,38.79,38.95,1413002.0,34.0599,34.1739,34.0248,34.1651,1413002.0
2016-03-21 09:30:00,38.86,39.23,38.78,39.15,823864.0,34.0862,34.4107,34.016,34.3406,823864.0
2016-03-21 10:00:00,39.15,39.23,38.93,38.97,567738.0,34.3406,34.4107,34.1476,34.1827,567738.0
2016-03-21 10:30:00,38.98,39.03,38.92,38.93,358752.0,34.1914,34.2353,34.1388,34.1476,358752.0
2016-03-21 11:00:00,38.93,39.02,38.9,39.01,600592.0,34.1476,34.2265,34.1213,34.2178,600592.0
2016-03-21 11:30:00,39.01,39.02,38.92,38.96,427116.0,34.2178,34.2265,34.1388,34.1739,427116.0
2016-03-21 12:00:00,38.95,38.96,38.9,38.93,398886.0,34.1651,34.1739,34.1213,34.1476,398886.0
2016-03-21 12:30:00,38.93,38.99,38.91,38.97,177694.0,34.1476,34.2002,34.13,34.1827,177694.0
2016-03-21 13:00:00,38.97,39.06,38.95,39.06,205118.0,34.1827,34.2616,34.1651,34.2616,205118.0
2016-03-21 13:30:00,39.05,39.08,38.95,38.95,292166.0,34.2528,34.2792,34.1651,34.1651,292166.0
2016-03-21 14:00:00,38.95,39.02,38.93,39.01,255636.0,34.1651,34.2265,34.1476,34.2178,255636.0
2016-03-21 14:30:00,39.01,39.06,38.99,39.0,304466.0,34.2178,34.2616,34.2002,34.209,304466.0
2016-03-21 15:00:00,39.01,39.04,38.99,39.01,290416.0,34.2178,34.2441,34.2002,34.2178,290416.0
2016-03-21 15:30:00,39.02,39.02,38.92,38.92,675580.0,34.2265,34.2265,34.1388,34.1388,675580.0
2016-03-22 09:30:00,38.71,38.99,38.69,38.85,721122.0,33.9546,34.2002,33.9371,34.0774,721122.0
2016-03-22 10:00:00,38.85,38.88,38.69,38.78,389254.0,34.0774,34.1037,33.9371,34.016,389254.0
2016-03-22 10:30:00,38.77,38.91,38.74,38.85,282420.0,34.0072,34.13,33.9809,34.0774,282420.0
2016-03-22 11:00:00,38.85,38.9,38.8,38.88,325220.0,34.0774,34.1213,34.0336,34.1037,325220.0
2016-03-22 11:30:00,38.88,38.9,38.83,38.85,245938.0,34.1037,34.1213,34.0599,34.0774,245938.0
2016-03-22 12:00:00,38.85,38.9,38.79,38.89,147988.0,34.0774,34.1213,34.0248,34.1125,147988.0
2016-03-22 12:30:00,38.89,38.96,38.85,38.96,169074.0,34.1125,34.1739,34.0774,34.1739,169074.0
2016-03-22 13:00:00,38.96,39.06,38.94,39.04,346334.0,34.1739,34.2616,34.1564,34.2441,346334.0
2016-03-22 13:30:00,39.04,39.07,39.02,39.07,223210.0,34.2441,34.2704,34.2265,34.2704,223210.0
2016-03-22 14:00:00,39.07,39.07,38.95,38.99,269406.0,34.2704,34.2704,34.1651,34.2002,269406.0
2016-03-22 14:30:00,38.99,39.0,38.91,38.92,319146.0,34.2002,34.209,34.13,34.1388,319146.0
2016-03-22 15:00:00,38.92,38.95,38.84,38.85,375736.0,34.1388,34.1651,34.0686,34.0774,375736.0
2016-03-22 15:30:00,38.85,38.92,38.82,38.9,838346.0,34.0774,34.1388,34.0511,34.1213,838346.0
2016-03-23 09:30:00,38.77,38.83,38.55,38.77,335148.0,34.0072,34.0599,33.8143,34.0072,335148.0
2016-03-23 10:00:00,38.79,38.85,38.68,38.79,288462.0,34.0248,34.0774,33.9283,34.0248,288462.0
2016-03-23 10:30:00,38.79,39.0,38.77,38.9,371490.0,34.0248,34.209,34.0072,34.1213,371490.0
2016-03-23 11:00:00,38.9,38.92,38.81,38.88,381022.0,34.1213,34.1388,34.0423,34.1037,381022.0
2016-03-23 11:30:00,38.88,38.9,38.82,38.87,247478.0,34.1037,34.1213,34.0511,34.095,247478.0
2016-03-23 12:00:00,38.87,39.0,38.85,38.99,212076.0,34.095,34.209,34.0774,34.2002,212076.0
2016-03-23 12:30:00,38.99,39.01,38.87,38.92,232172.0,34.2002,34.2178,34.095,34.1388,232172.0
2016-03-23 13:00:00,38.92,38.95,38.88,38.92,210900.0,34.1388,34.1651,34.1037,34.1388,210900.0
2016-03-23 13:30:00,38.92,38.93,38.88,38.9,226770.0,34.1388,34.1476,34.1037,34.1213,226770.0
2016-03-23 14:00:00,38.9,38.96,38.89,38.93,246670.0,34.1213,34.1739,34.1125,34.1476,246670.0
2016-03-23 14:30:00,38.93,38.95,38.83,38.84,370242.0,34.1476,34.1651,34.0599,34.0686,370242.0
2016-03-23 15:00:00,38.85,38.85,38.7,38.77,446884.0,34.0774,34.0774,33.9458,34.0072,446884.0
2016-03-23 15:30:00,38.77,38.91,38.76,38.87,914220.0,34.0072,34.13,33.9985,34.095,914220.0
2016-03-24 09:30:00,38.62,38.85,38.56,38.77,483504.0,33.8757,34.0774,33.823,34.0072,483504.0
2016-03-24 10:00:00,38.77,38.8,38.65,38.65,199730.0,34.0072,34.0336,33.902,33.902,199730.0
2016-03-24 10:30:00,38.65,38.81,38.64,38.71,355650.0,33.902,34.0423,33.8932,33.9546,355650.0
2016-03-24 11:00:00,38.72,38.74,38.65,38.67,383108.0,33.9634,33.9809,33.902,33.9195,383108.0
2016-03-24 11:30:00,38.67,38.79,38.63,38.64,242738.0,33.9195,34.0248,33.8844,33.8932,242738.0
2016-03-24 12:00:00,38.64,38.69,38.6,38.6,207234.0,33.8932,33.9371,33.8581,33.8581,207234.0
2016-03-24 12:30:00,38.6,38.66,38.59,38.62,119564.0,33.8581,33.9108,33.8494,33.8757,119564.0
2016-03-24 13:00:00,38.61,38.66,38.6,38.6,170248.0,33.8669,33.9108,33.8581,33.8581,170248.0
2016-03-24 13:30:00,38.6,38.66,38.59,38.65,125184.0,33.8581,33.9108,33.8494,33.902,125184.0
2016-03-24 14:00:00,38.65,38.71,38.63,38.67,222166.0,33.902,33.9546,33.8844,33.9195,222166.0
2016-03-24 14:30:00,38.68,38.72,38.63,38.63,277266.0,33.9283,33.9634,33.8844,33.8844,277266.0
2016-03-24 15:00:00,38.63,38.68,38.6,38.62,283206.0,33.8844,33.9283,33.8581,33.8757,283206.0
2016-03-24 15:30:00,38.63,38.65,38.54,38.57,891450.0,33.8844,33.902,33.8055,33.8318,891450.0
2016-03-28 09:30:00,38.71,38.99,38.6,38.93,259150.0,33.9546,34.2002,33.8581,34.1476,259150.0
2016-03-28 10:00:00,38.93,39.05,38.93,39.02,231286.0,34.1476,34.2528,34.1476,34.2265,231286.0
2016-03-28 10:30:00,39.02,39.03,38.77,38.84,229634.0,34.2265,34.2353,34.0072,34.0686,229634.0
2016-03-28 11:00:00,38.84,38.88,38.76,38.84,165248.0,34.0686,34.1037,33.9985,34.0686,165248.0
2016-03-28 11:30:00,38.85,39.02,38.85,38.98,153388.0,34.0774,34.2265,34.0774,34.1914,153388.0
2016-03-28 12:00:00,38.98,39.02,38.93,38.99,151770.0,34.1914,34.2265,34.1476,34.2002,151770.0
2016-03-28 12:30:00,38.99,39.1,38.98,39.07,249174.0,34.2002,34.2967,34.1914,34.2704,249174.0
2016-03-28 13:00:00,39.06,39.07,38.99,38.99,149272.0,34.2616,34.2704,34.2002,34.2002,149272.0
2016-03-28 13:30:00,38.99,39.09,38.98,39.07,111008.0,34.2002,34.2879,34.1914,34.2704,111008.0
2016-03-28 14:00:00,39.08,39.11,39.0,39.01,157140.0,34.2792,34.3055,34.209,34.2178,157140.0
2016-03-28 14:30:00,39.01,39.01,38.96,39.01,143768.0,34.2178,34.2178,34.1739,34.2178,143768.0
2016-03-28 15:00:00,39.01,39.07,38.96,38.98,192960.0,34.2178,34.2704,34.1739,34.1914,192960.0
2016-03-28 15:30:00,38.97,38.99,38.85,38.88,340706.0,34.1827,34.2002,34.0774,34.1037,340706.0
2016-03-29 09:30:00,38.9,39.13,38.9,38.96,289104.0,34.1213,34.323,34.1213,34.1739,289104.0
2016-03-29 10:00:00,38.97,38.98,38.88,38.95,181290.0,34.1827,34.1914,34.1037,34.1651,181290.0
2016-03-29 10:30:00,38.94,39.02,38.94,38.99,146252.0,34.1564,34.2265,34.1564,34.2002,146252.0
2016-03-29 11:00:00,38.99,39.02,38.91,38.99,259540.0,34.2002,34.2265,34.13,34.2002,259540.0
2016-03-29 11:30:00,38.99,39.05,38.91,38.96,184552.0,34.2002,34.2528,34.13,34.1739,184552.0
2016-03-29 12:00:00,38.95,39.1,38.9,39.1,156886.0,34.1651,34.2967,34.1213,34.2967,156886.0
2016-03-29 12:30:00,39.11,39.17,39.07,39.16,172940.0,34.3055,34.3581,34.2704,34.3493,172940.0
2016-03-29 13:00:00,39.17,39.18,39.08,39.18,118596.0,34.3581,34.3669,34.2792,34.3669,118596.0
2016-03-29 13:30:00,39.17,39.19,39.1,39.16,133346.0,34.3581,34.3756,34.2967,34.3493,133346.0
2016-03-29 14:00:00,39.15,39.27,39.13,39.27,198066.0,34.3406,34.4458,34.323,34.4458,198066.0
2016-03-29 14:30:00,39.27,39.34,39.24,39.29,263580.0,34.4458,34.5072,34.4195,34.4634,263580.0
2016-03-29 15:00:00,39.29,39.34,39.28,39.33,288540.0,34.4634,34.5072,34.4546,34.4984,288540.0
2016-03-29 15:30:00,39.33,39.33,39.27,39.32,474806.0,34.4984,34.4984,34.4458,34.4897,474806.0
2016-03-30 09:30:00,39.41,39.49,39.26,39.3,312474.0,34.5686,34.6388,34.437,34.4721,312474.0
2016-03-30 10:00:00,39.32,39.33,39.14,39.22,364234.0,34.4897,34.4984,34.3318,34.402,364234.0
2016-03-30 10:30:00,39.22,39.35,39.18,39.34,305150.0,34.402,34.516,34.3669,34.5072,305150.0
2016-03-30 11:00:00,39.34,39.46,39.32,39.38,337674.0,34.5072,34.6125,34.4897,34.5423,337674.0
2016-03-30 11:30:00,39.38,39.39,39.27,39.35,459732.0,34.5423,34.5511,34.4458,34.516,459732.0
2016-03-30 12:00:00,39.35,39.37,39.12,39.25,287434.0,34.516,34.5335,34.3142,34.4283,287434.0
2016-03-30 12:30:00,39.26,39.29,39.18,39.25,274744.0,34.437,34.4634,34.3669,34.4283,274744.0
2016-03-30 13:00:00,39.24,39.29,39.21,39.27,214016.0,34.4195,34.4634,34.3932,34.4458,214016.0
2016-03-30 13:30:00,39.27,39.36,39.23,39.23,250552.0,34.4458,34.5248,34.4107,34.4107,250552.0
2016-03-30 14:00:00,39.22,39.33,39.22,39.32,286864.0,34.402,34.4984,34.402,34.4897,286864.0
2016-03-30 14:30:00,39.32,39.41,39.32,39.4,223592.0,34.4897,34.5686,34.4897,34.5598,223592.0
2016-03-30 15:00:00,39.4,39.51,39.38,39.45,352078.0,34.5598,34.6563,34.5423,34.6037,352078.0
2016-03-30 15:30:00,39.44,39.45,39.31,39.35,633450.0,34.5949,34.6037,34.4809,34.516,633450.0
2016-03-31 09:30:00,39.44,39.6,39.18,39.19,472976.0,34.5949,34.7353,34.3669,34.3756,472976.0
2016-03-31 10:00:00,39.19,39.4,39.13,39.32,365614.0,34.3756,34.5598,34.323,34.4897,365614.0
2016-03-31 10:30:00,39.32,39.44,39.3,39.36,309632.0,34.4897,34.5949,34.4721,34.5248,309632.0
2016-03-31 11:00:00,39.37,39.39,39.3,39.3,409422.0,34.5335,34.5511,34.4721,34.4721,409422.0
2016-03-31 11:30:00,39.3,39.34,39.21,39.34,371314.0,34.4721,34.5072,34.3932,34.5072,371314.0
2016-03-31 12:00:00,39.34,39.38,39.29,39.32,244066.0,34.5072,34.5423,34.4634,34.4897,244066.0
2016-03-31 12:30:00,39.33,39.38,39.26,39.38,327954.0,34.4984,34.5423,34.437,34.5423,327954.0
2016-03-31 13:00:00,39.38,39.38,39.31,39.32,215100.0,34.5423,34.5423,34.4809,34.4897,215100.0
2016-03-31 13:30:00,39.32,39.32,39.23,39.24,378988.0,34.4897,34.4897,34.4107,34.4195,378988.0
2016-03-31 14:00:00,39.24,39.32,39.18,39.21,451746.0,34.4195,34.4897,34.3669,34.3932,451746.0
2016-03-31 14:30:00,39.21,39.24,39.13,39.18,440112.0,34.3932,34.4195,34.323,34.3669,440112.0
2016-03-31 15:00:00,39.19,39.26,39.17,39.24,384342.0,34.3756,34.437,34.3581,34.4195,384342.0
2016-03-31 15:30:00,39.24,39.28,39.16,39.17,1023244.0,34.4195,34.4546,34.3493,34.3581,1023244.0
2016-04-01 09:30:00,39.11,39.33,39.04,39.24,694262.0,34.3055,34.4984,34.2441,34.4195,694262.0
2016-04-01 10:00:00,39.24,39.35,39.17,39.24,476756.0,34.4195,34.516,34.3581,34.4195,476756.0
2016-04-01 10:30:00,39.24,39.37,39.1,39.13,732148.0,34.4195,34.5335,34.2967,34.323,732148.0
2016-04-01 11:00:00,39.14,39.19,39.08,39.09,774578.0,34.3318,34.3756,34.2792,34.2879,774578.0
2016-04-01 11:30:00,39.1,39.13,39.01,39.02,912898.0,34.2967,34.323,34.2178,34.2265,912898.0
2016-04-01 12:00:00,39.02,39.27,39.01,39.24,594682.0,34.2265,34.4458,34.2178,34.4195,594682.0
2016-04-01 12:30:00,39.24,39.29,39.22,39.28,228128.0,34.4195,34.4634,34.402,34.4546,228128.0
2016-04-01 13:00:00,39.28,39.32,39.22,39.29,216364.0,34.4546,34.4897,34.402,34.4634,216364.0
2016-04-01 13:30:00,39.29,39.42,39.27,39.38,389622.0,34.4634,34.5774,34.4458,34.5423,389622.0
2016-04-01 14:00:00,39.38,39.46,39.35,39.41,408430.0,34.5423,34.6125,34.516,34.5686,408430.0
2016-04-01 14:30:00,39.41,39.46,39.37,39.44,650794.0,34.5686,34.6125,34.5335,34.5949,650794.0
2016-04-01 15:00:00,39.44,39.49,39.41,39.42,357928.0,34.5949,34.6388,34.5686,34.5774,357928.0
2016-04-01 15:30:00,39.42,39.49,39.38,39.4,1162022.0,34.5774,34.6388,34.5423,34.5598,1162022.0
2016-04-04 09:30:00,39.5,39.6,39.4,39.46,366558.0,34.6476,34.7353,34.5598,34.6125,366558.0
2016-04-04 10:00:00,39.46,39.51,39.38,39.43,244530.0,34.6125,34.6563,34.5423,34.5862,244530.0
2016-04-04 10:30:00,39.44,39.45,39.23,39.26,235708.0,34.5949,34.6037,34.4107,34.437,235708.0
2016-04-04 11:00:00,39.26,39.27,39.16,39.21,221336.0,34.437,34.4458,34.3493,34.3932,221336.0
2016-04-04 11:30:00,39.21,39.27,39.2,39.23,141764.0,34.3932,34.4458,34.3844,34.4107,141764.0
2016-04-04 12:00:00,39.23,39.33,39.23,39.29,112224.0,34.4107,34.4984,34.4107,34.4634,112224.0
2016-04-04 12:30:00,39.29,39.3,39.26,39.26,114028.0,34.4634,34.4721,34.437,34.437,114028.0
2016-04-04 13:00:00,39.26,39.35,39.24,39.35,116470.0,34.437,34.516,34.4195,34.516,116470.0
2016-04-04 13:30:00,39.35,39.35,39.25,39.3,164200.0,34.516,34.516,34.4283,34.4721,164200.0
2016-04-04 14:00:00,39.3,39.31,39.19,39.23,214418.0,34.4721,34.4809,34.3756,34.4107,214418.0
2016-04-04 14:30:00,39.23,39.27,39.19,39.23,200866.0,34.4107,34.4458,34.3756,34.4107,200866.0
2016-04-04 15:00:00,39.23,39.26,39.19,39.22,254644.0,34.4107,34.437,34.3756,34.402,254644.0
2016-04-04 15:30:00,39.22,39.3,39.21,39.27,560284.0,34.402,34.4721,34.3932,34.4458,560284.0
2016-04-05 09:30:00,39.05,39.24,38.87,39.0,505512.0,34.2528,34.4195,34.095,34.209,505512.0
2016-04-05 10:00:00,39.0,39.06,38.92,38.93,209878.0,34.209,34.2616,34.1388,34.1476,209878.0
2016-04-05 10:30:00,38.92,38.95,38.85,38.88,251082.0,34.1388,34.1651,34.0774,34.1037,251082.0
2016-04-05 11:00:00,38.9,38.96,38.85,38.91,242598.0,34.1213,34.1739,34.0774,34.13,242598.0
2016-04-05 11:30:00,38.91,38.91,38.79,38.83,239338.0,34.13,34.13,34.0248,34.0599,239338.0
2016-04-05 12:00:00,38.83,38.94,38.82,38.9,165034.0,34.0599,34.1564,34.0511,34.1213,165034.0
2016-04-05 12:30:00,38.9,38.9,38.8,38.82,183926.0,34.1213,34.1213,34.0336,34.0511,183926.0
2016-04-05 13:00:00,38.81,38.91,38.8,38.91,190400.0,34.0423,34.13,34.0336,34.13,190400.0
2016-04-05 13:30:00,38.91,38.92,38.84,38.88,210896.0,34.13,34.1388,34.0686,34.1037,210896.0
2016-04-05 14:00:00,38.88,38.98,38.88,38.97,193026.0,34.1037,34.1914,34.1037,34.1827,193026.0
2016-04-05 14:30:00,38.97,39.0,38.96,38.99,162058.0,34.1827,34.209,34.1739,34.2002,162058.0
2016-04-05 15:00:00,38.99,38.99,38.9,38.92,192786.0,34.2002,34.2002,34.1213,34.1388,192786.0
2016-04-05 15:30:00,38.91,38.93,38.8,38.85,602830.0,34.13,34.1476,34.0336,34.0774,602830.0
2016-04-06 09:30:00,38.82,38.88,38.34,38.6,796434.0,34.0511,34.1037,33.6301,33.8581,796434.0
2016-04-06 10:00:00,38.59,38.67,38.56,38.64,798070.0,33.8494,33.9195,33.823,33.8932,798070.0
2016-04-06 10:30:00,38.64,38.79,38.59,38.79,242774.0,33.8932,34.0248,33.8494,34.0248,242774.0
2016-04-06 11:00:00,38.79,38.82,38.67,38.73,240164.0,34.0248,34.0511,33.9195,33.9722,240164.0
2016-04-06 11:30:00,38.73,38.73,38.65,38.68,327188.0,33.9722,33.9722,33.902,33.9283,327188.0
2016-04-06 12:00:00,38.67,38.72,38.67,38.7,290028.0,33.9195,33.9634,33.9195,33.9458,290028.0
2016-04-06 12:30:00,38.7,38.73,38.67,38.69,297340.0,33.9458,33.9722,33.9195,33.9371,297340.0
2016-04-06 13:00:00,38.69,38.81,38.69,38.74,272574.0,33.9371,34.0423,33.9371,33.9809,272574.0
2016-04-06 13:30:00,38.74,38.83,38.73,38.74,281994.0,33.9809,34.0599,33.9722,33.9809,281994.0
2016-04-06 14:00:00,38.74,38.76,38.69,38.74,239126.0,33.9809,33.9985,33.9371,33.9809,239126.0
2016-04-06 14:30:00,38.74,38.77,38.66,38.77,278448.0,33.9809,34.0072,33.9108,34.0072,278448.0
2016-04-06 15:00:00,38.76,38.83,38.71,38.77,648064.0,33.9985,34.0599,33.9546,34.0072,648064.0
2016-04-06 15:30:00,38.77,38.82,38.73,38.79,936516.0,34.0072,34.0511,33.9722,34.0248,936516.0
2016-04-07 09:30:00,38.59,38.63,38.34,38.42,458668.0,33.8494,33.8844,33.6301,33.7002,458668.0
2016-04-07 10:00:00,38.42,38.44,38.19,38.22,462916.0,33.7002,33.7178,33.4985,33.5248,462916.0
2016-04-07 10:30:00,38.21,38.38,38.2,38.38,403086.0,33.516,33.6651,33.5073,33.6651,403086.0
2016-04-07 11:00:00,38.38,38.4,38.16,38.22,339028.0,33.6651,33.6827,33.4722,33.5248,339028.0
2016-04-07 11:30:00,38.24,38.27,38.2,38.22,265300.0,33.5423,33.5687,33.5073,33.5248,265300.0
2016-04-07 12:00:00,38.22,38.23,38.14,38.16,189062.0,33.5248,33.5336,33.4546,33.4722,189062.0
2016-04-07 12:30:00,38.16,38.17,38.09,38.14,311034.0,33.4722,33.4809,33.4108,33.4546,311034.0
2016-04-07 13:00:00,38.13,38.23,38.12,38.22,259920.0,33.4459,33.5336,33.4371,33.5248,259920.0
2016-04-07 13:30:00,38.21,38.24,38.01,38.03,221322.0,33.516,33.5423,33.3406,33.3581,221322.0
2016-04-07 14:00:00,38.04,38.04,37.92,37.97,399044.0,33.3669,33.3669,33.2617,33.3055,399044.0
2016-04-07 14:30:00,37.97,38.03,37.93,37.95,384530.0,33.3055,33.3581,33.2704,33.288,384530.0
2016-04-07 15:00:00,37.95,38.05,37.93,38.02,470576.0,33.288,33.3757,33.2704,33.3494,470576.0
2016-04-07 15:30:00,38.02,38.1,37.98,38.09,1092340.0,33.3494,33.4195,33.3143,33.4108,1092340.0
2016-04-08 09:30:00,38.14,38.31,37.85,37.99,783720.0,33.4546,33.6037,33.2003,33.3231,783720.0
2016-04-08 10:00:00,37.98,38.19,37.91,38.09,452622.0,33.3143,33.4985,33.2529,33.4108,452622.0
2016-04-08 10:30:00,38.09,38.2,38.04,38.08,315342.0,33.4108,33.5073,33.3669,33.402,315342.0
2016-04-08 11:00:00,38.09,38.27,38.09,38.24,364834.0,33.4108,33.5687,33.4108,33.5423,364834.0
2016-04-08 11:30:00,38.24,38.27,38.11,38.16,426530.0,33.5423,33.5687,33.4283,33.4722,426530.0
2016-04-08 12:00:00,38.16,38.25,38.04,38.04,247894.0,33.4722,33.5511,33.3669,33.3669,247894.0
2016-04-08 12:30:00,38.04,38.2,38.02,38.15,157008.0,33.3669,33.5073,33.3494,33.4634,157008.0
2016-04-08 13:00:00,38.15,38.16,38.05,38.14,170318.0,33.4634,33.4722,33.3757,33.4546,170318.0
2016-04-08 13:30:00,38.14,38.21,38.11,38.2,153654.0,33.4546,33.516,33.4283,33.5073,153654.0
2016-04-08 14:00:00,38.2,38.3,38.16,38.26,225170.0,33.5073,33.595,33.4722,33.5599,225170.0
2016-04-08 14:30:00,38.26,38.26,38.17,38.2,225534.0,33.5599,33.5599,33.4809,33.5073,225534.0
2016-04-08 15:00:00,38.2,38.2,38.05,38.07,456512.0,33.5073,33.5073,33.3757,33.3932,456512.0
2016-04-08 15:30:00,38.07,38.1,37.99,38.09,1345648.0,33.3932,33.4195,33.3231,33.4108,1345648.0
2016-04-11 09:30:00,38.0,38.17,37.94,38.14,455928.0,33.3318,33.4809,33.2792,33.4546,455928.0
2016-04-11 10:00:00,38.15,38.27,38.12,38.13,304364.0,33.4634,33.5687,33.4371,33.4459,304364.0
2016-04-11 10:30:00,38.13,38.19,38.02,38.02,270034.0,33.4459,33.4985,33.3494,33.3494,270034.0
2016-04-11 11:00:00,38.02,38.1,37.92,38.08,235446.0,33.3494,33.4195,33.2617,33.402,235446.0
2016-04-11 11:30:00,38.09,38.1,37.87,37.93,497830.0,33.4108,33.4195,33.2178,33.2704,497830.0
2016-04-11 12:00:00,37.93,38.04,37.92,37.99,206706.0,33.2704,33.3669,33.2617,33.3231,206706.0
2016-04-11 12:30:00,37.99,38.05,37.97,38.01,168956.0,33.3231,33.3757,33.3055,33.3406,168956.0
2016-04-11 13:00:00,38.01,38.11,37.99,38.06,274080.0,33.3406,33.4283,33.3231,33.3845,274080.0
2016-04-11 13:30:00,38.05,38.09,37.94,37.96,217826.0,33.3757,33.4108,33.2792,33.2967,217826.0
2016-04-11 14:00:00,37.97,38.02,37.87,37.88,409156.0,33.3055,33.3494,33.2178,33.2266,409156.0
2016-04-11 14:30:00,37.88,37.99,37.88,37.96,223112.0,33.2266,33.3231,33.2266,33.2967,223112.0
2016-04-11 15:00:00,37.96,37.96,37.82,37.82,288960.0,33.2967,33.2967,33.1739,33.1739,288960.0
2016-04-11 15:30:00,37.83,37.83,37.69,37.72,816368.0,33.1827,33.1827,33.0599,33.0862,816368.0
2016-04-12 09:30:00,37.76,37.88,37.5,37.75,585184.0,33.1213,33.2266,32.8933,33.1125,585184.0
2016-04-12 10:00:00,37.74,37.85,37.64,37.7,286794.0,33.1038,33.2003,33.0161,33.0687,286794.0
2016-04-12 10:30:00,37.7,37.87,37.6,37.82,269482.0,33.0687,33.2178,32.981,33.1739,269482.0
2016-04-12 11:00:00,37.81,37.99,37.8,37.93,307282.0,33.1652,33.3231,33.1564,33.2704,307282.0
2016-04-12 11:30:00,37.95,37.99,37.85,37.91,322488.0,33.288,33.3231,33.2003,33.2529,322488.0
2016-04-12 12:00:00,37.91,37.94,37.87,37.91,220220.0,33.2529,33.2792,33.2178,33.2529,220220.0
2016-04-12 12:30:00,37.91,38.01,37.84,37.99,201560.0,33.2529,33.3406,33.1915,33.3231,201560.0
2016-04-12 13:00:00,37.99,38.02,37.93,37.96,197478.0,33.3231,33.3494,33.2704,33.2967,197478.0
2016-04-12 13:30:00,37.95,38.01,37.92,37.98,175666.0,33.288,33.3406,33.2617,33.3143,175666.0
2016-04-12 14:00:00,37.98,38.02,37.94,37.97,271652.0,33.3143,33.3494,33.2792,33.3055,271652.0
2016-04-12 14:30:00,37.97,38.06,37.96,38.02,376956.0,33.3055,33.3845,33.2967,33.3494,376956.0
2016-04-12 15:00:00,38.02,38.08,37.99,38.04,303852.0,33.3494,33.402,33.3231,33.3669,303852.0
2016-04-12 15:30:00,38.04,38.08,38.01,38.02,816566.0,33.3669,33.402,33.3406,33.3494,816566.0
2016-04-13 09:30:00,38.28,38.38,38.1,38.21,367218.0,33.5774,33.6651,33.4195,33.516,367218.0
2016-04-13 10:00:00,38.21,38.24,38.13,38.2,258430.0,33.516,33.5423,33.4459,33.5073,258430.0
2016-04-13 10:30:00,38.2,38.22,38.12,38.14,268240.0,33.5073,33.5248,33.4371,33.4546,268240.0
2016-04-13 11:00:00,38.13,38.21,38.13,38.2,311822.0,33.4459,33.516,33.4459,33.5073,311822.0
2016-04-13 11:30:00,38.21,38.23,38.15,38.19,372382.0,33.516,33.5336,33.4634,33.4985,372382.0
2016-04-13 12:00:00,38.19,38.23,38.09,38.1,268068.0,33.4985,33.5336,33.4108,33.4195,268068.0
2016-04-13 12:30:00,38.1,38.1,38.01,38.06,209726.0,33.4195,33.4195,33.3406,33.3845,209726.0
2016-04-13 13:00:00,38.06,38.1,38.04,38.06,238318.0,33.3845,33.4195,33.3669,33.3845,238318.0
2016-04-13 13:30:00,38.07,38.17,38.06,38.17,188670.0,33.3932,33.4809,33.3845,33.4809,188670.0
2016-04-13 14:00:00,38.17,38.25,38.15,38.2,295182.0,33.4809,33.5511,33.4634,33.5073,295182.0
2016-04-13 14:30:00,38.2,38.24,38.2,38.23,239738.0,33.5073,33.5423,33.5073,33.5336,239738.0
2016-04-13 15:00:00,38.23,38.3,38.22,38.3,362116.0,33.5336,33.595,33.5248,33.595,362116.0
2016-04-13 15:30:00,38.3,38.35,38.26,38.33,813826.0,33.595,33.6388,33.5599,33.6213,813826.0
2016-04-14 09:30:00,38.29,38.31,37.93,37.97,345658.0,33.5862,33.6037,33.2704,33.3055,345658.0
2016-04-14 10:00:00,37.98,38.11,37.96,38.03,276416.0,33.3143,33.4283,33.2967,33.3581,276416.0
2016-04-14 10:30:00,38.03,38.13,38.0,38.1,472412.0,33.3581,33.4459,33.3318,33.4195,472412.0
2016-04-14 11:00:00,38.1,38.16,38.08,38.13,383288.0,33.4195,33.4722,33.402,33.4459,383288.0
2016-04-14 11:30:00,38.13,38.21,38.13,38.19,362200.0,33.4459,33.516,33.4459,33.4985,362200.0
2016-04-14 12:00:00,38.2,38.27,38.18,38.25,269250.0,33.5073,33.5687,33.4897,33.5511,269250.0
2016-04-14 12:30:00,38.24,38.29,38.2,38.27,176528.0,33.5423,33.5862,33.5073,33.5687,176528.0
2016-04-14 13:00:00,38.27,38.33,38.26,38.3,252742.0,33.5687,33.6213,33.5599,33.595,252742.0
2016-04-14 13:30:00,38.3,38.31,38.22,38.24,237208.0,33.595,33.6037,33.5248,33.5423,237208.0
2016-04-14 14:00:00,38.23,38.24,38.19,38.2,292200.0,33.5336,33.5423,33.4985,33.5073,292200.0
2016-04-14 14:30:00,38.19,38.27,38.18,38.25,249194.0,33.4985,33.5687,33.4897,33.5511,249194.0
2016-04-14 15:00:00,38.25,38.28,38.21,38.22,477774.0,33.5511,33.5774,33.516,33.5248,477774.0
2016-04-14 15:30:00,38.21,38.23,38.13,38.15,763718.0,33.516,33.5336,33.4459,33.4634,763718.0
2016-04-15 09:30:00,38.21,38.41,38.17,38.31,574312.0,33.516,33.6915,33.4809,33.6037,574312.0
2016-04-15 10:00:00,38.32,38.5,38.27,38.46,250296.0,33.6125,33.7704,33.5687,33.7353,250296.0
2016-04-15 10:30:00,38.47,38.57,38.46,38.53,183802.0,33.7441,33.8318,33.7353,33.7967,183802.0
2016-04-15 11:00:00,38.54,38.6,38.51,38.52,153270.0,33.8055,33.8581,33.7792,33.788,153270.0
2016-04-15 11:30:00,38.52,38.54,38.43,38.51,124258.0,33.788,33.8055,33.709,33.7792,124258.0
2016-04-15 12:00:00,38.51,38.57,38.45,38.56,258690.0,33.7792,33.8318,33.7265,33.823,258690.0
2016-04-15 12:30:00,38.56,38.58,38.51,38.54,214500.0,33.823,33.8406,33.7792,33.8055,214500.0
2016-04-15 13:00:00,38.54,38.56,38.51,38.53,134008.0,33.8055,33.823,33.7792,33.7967,134008.0
2016-04-15 13:30:00,38.53,38.57,38.5,38.52,212982.0,33.7967,33.8318,33.7704,33.788,212982.0
2016-04-15 14:00:00,38.52,38.6,38.52,38.6,328484.0,33.788,33.8581,33.788,33.8581,328484.0
2016-04-15 14:30:00,38.6,38.63,38.59,38.61,256214.0,33.8581,33.8844,33.8494,33.8669,256214.0
2016-04-15 15:00:00,38.61,38.7,38.59,38.69,248100.0,33.8669,33.9458,33.8494,33.9371,248100.0
2016-04-15 15:30:00,38.69,38.7,38.62,38.65,699838.0,33.9371,33.9458,33.8757,33.902,699838.0
2016-04-18 09:30:00,38.58,38.76,38.58,38.65,304768.0,33.8406,33.9985,33.8406,33.902,304768.0
2016-04-18 10:00:00,38.66,38.87,38.66,38.85,222258.0,33.9108,34.095,33.9108,34.0774,222258.0
2016-04-18 10:30:00,38.85,38.94,38.79,38.88,232624.0,34.0774,34.1564,34.0248,34.1037,232624.0
2016-04-18 11:00:00,38.88,38.88,38.74,38.81,223830.0,34.1037,34.1037,33.9809,34.0423,223830.0
2016-04-18 11:30:00,38.81,38.87,38.79,38.82,221550.0,34.0423,34.095,34.0248,34.0511,221550.0
2016-04-18 12:00:00,38.82,38.83,38.76,38.8,214890.0,34.0511,34.0599,33.9985,34.0336,214890.0
2016-04-18 12:30:00,38.81,38.9,38.8,38.88,230620.0,34.0423,34.1213,34.0336,34.1037,230620.0
2016-04-18 13:00:00,38.88,38.9,38.85,38.88,248490.0,34.1037,34.1213,34.0774,34.1037,248490.0
2016-04-18 13:30:00,38.88,38.9,38.85,38.85,353450.0,34.1037,34.1213,34.0774,34.0774,353450.0
2016-04-18 14:00:00,38.85,38.91,38.81,38.88,339356.0,34.0774,34.13,34.0423,34.1037,339356.0
2016-04-18 14:30:00,38.88,38.94,38.84,38.92,310920.0,34.1037,34.1564,34.0686,34.1388,310920.0
2016-04-18 15:00:00,38.92,38.92,38.83,38.83,326576.0,34.1388,34.1388,34.0599,34.0599,326576.0
2016-04-18 15:30:00,38.83,38.85,38.78,38.82,775852.0,34.0599,34.0774,34.016,34.0511,775852.0
2016-04-19 09:30:00,39.05,39.1,38.85,38.98,365716.0,34.2528,34.2967,34.0774,34.1914,365716.0
2016-04-19 10:00:00,38.98,39.08,38.91,39.05,244428.0,34.1914,34.2792,34.13,34.2528,244428.0
2016-04-19 10:30:00,39.06,39.06,38.94,38.99,180202.0,34.2616,34.2616,34.1564,34.2002,180202.0
2016-04-19 11:00:00,38.98,38.99,38.78,38.8,252014.0,34.1914,34.2002,34.016,34.0336,252014.0
2016-04-19 11:30:00,38.8,38.9,38.77,38.79,143114.0,34.0336,34.1213,34.0072,34.0248,143114.0
2016-04-19 12:00:00,38.79,38.82,38.72,38.73,174408.0,34.0248,34.0511,33.9634,33.9722,174408.0
2016-04-19 12:30:00,38.73,38.77,38.67,38.77,137188.0,33.9722,34.0072,33.9195,34.0072,137188.0
2016-04-19 13:00:00,38.76,38.81,38.73,38.77,131360.0,33.9985,34.0423,33.9722,34.0072,131360.0
2016-04-19 13:30:00,38.77,38.82,38.74,38.77,135030.0,34.0072,34.0511,33.9809,34.0072,135030.0
2016-04-19 14:00:00,38.77,38.87,38.77,38.83,186110.0,34.0072,34.095,34.0072,34.0599,186110.0
2016-04-19 14:30:00,38.83,38.88,38.82,38.83,179124.0,34.0599,34.1037,34.0511,34.0599,179124.0
2016-04-19 15:00:00,38.83,38.88,38.81,38.83,166590.0,34.0599,34.1037,34.0423,34.0599,166590.0
2016-04-19 15:30:00,38.83,38.87,38.8,38.85,439776.0,34.0599,34.095,34.0336,34.0774,439776.0
2016-04-20 09:30:00,38.99,39.13,38.77,39.1,655142.0,34.2002,34.323,34.0072,34.2967,655142.0
2016-04-20 10:00:00,39.11,39.2,38.98,39.02,500380.0,34.3055,34.3844,34.1914,34.2265,500380.0
2016-04-20 10:30:00,39.02,39.03,38.84,38.97,383390.0,34.2265,34.2353,34.0686,34.1827,383390.0
2016-04-20 11:00:00,38.97,39.09,38.97,39.09,295288.0,34.1827,34.2879,34.1827,34.2879,295288.0
2016-04-20 11:30:00,39.09,39.12,38.99,38.99,227852.0,34.2879,34.3142,34.2002,34.2002,227852.0
2016-04-20 12:00:00,38.99,39.03,38.95,39.03,159010.0,34.2002,34.2353,34.1651,34.2353,159010.0
2016-04-20 12:30:00,39.03,39.08,38.99,39.01,244992.0,34.2353,34.2792,34.2002,34.2178,244992.0
2016-04-20 13:00:00,39.0,39.02,38.88,38.92,306292.0,34.209,34.2265,34.1037,34.1388,306292.0
2016-04-20 13:30:00,38.92,38.93,38.82,38.89,264472.0,34.1388,34.1476,34.0511,34.1125,264472.0
2016-04-20 14:00:00,38.9,39.0,38.85,38.92,239308.0,34.1213,34.209,34.0774,34.1388,239308.0
2016-04-20 14:30:00,38.92,38.96,38.91,38.92,200480.0,34.1388,34.1739,34.13,34.1388,200480.0
2016-04-20 15:00:00,38.93,38.95,38.82,38.83,394560.0,34.1476,34.1651,34.0511,34.0599,394560.0
2016-04-20 15:30:00,38.83,38.88,38.78,38.82,525258.0,34.0599,34.1037,34.016,34.0511,525258.0
2016-04-21 09:30:00,38.76,38.95,38.67,38.92,418730.0,33.9985,34.1651,33.9195,34.1388,418730.0
2016-04-21 10:00:00,38.92,38.99,38.85,38.91,164840.0,34.1388,34.2002,34.0774,34.13,164840.0
2016-04-21 10:30:00,38.91,38.99,38.9,38.97,170704.0,34.13,34.2002,34.1213,34.1827,170704.0
2016-04-21 11:00:00,38.98,38.99,38.88,38.91,199430.0,34.1914,34.2002,34.1037,34.13,199430.0
2016-04-21 11:30:00,38.91,38.91,38.79,38.83,150304.0,34.13,34.13,34.0248,34.0599,150304.0
2016-04-21 12:00:00,38.83,38.83,38.73,38.77,117226.0,34.0599,34.0599,33.9722,34.0072,117226.0
2016-04-21 12:30:00,38.76,38.81,38.74,38.76,171668.0,33.9985,34.0423,33.9809,33.9985,171668.0
2016-04-21 13:00:00,38.76,38.79,38.65,38.65,186958.0,33.9985,34.0248,33.902,33.902,186958.0
2016-04-21 13:30:00,38.65,38.67,38.57,38.58,205236.0,33.902,33.9195,33.8318,33.8406,205236.0
2016-04-21 14:00:00,38.58,38.61,38.53,38.57,247184.0,33.8406,33.8669,33.7967,33.8318,247184.0
2016-04-21 14:30:00,38.58,38.58,38.47,38.47,385724.0,33.8406,33.8406,33.7441,33.7441,385724.0
2016-04-21 15:00:00,38.47,38.55,38.45,38.47,364122.0,33.7441,33.8143,33.7265,33.7441,364122.0
2016-04-21 15:30:00,38.47,38.54,38.46,38.5,384728.0,33.7441,33.8055,33.7353,33.7704,384728.0
2016-04-22 09:30:00,38.51,38.6,38.38,38.53,349130.0,33.7792,33.8581,33.6651,33.7967,349130.0
2016-04-22 10:00:00,38.54,38.56,38.35,38.41,234238.0,33.8055,33.823,33.6388,33.6915,234238.0
2016-04-22 10:30:00,38.41,38.48,38.26,38.38,234290.0,33.6915,33.7529,33.5599,33.6651,234290.0
2016-04-22 11:00:00,38.38,38.41,38.27,38.32,393256.0,33.6651,33.6915,33.5687,33.6125,393256.0
2016-04-22 11:30:00,38.33,38.43,38.32,38.42,169366.0,33.6213,33.709,33.6125,33.7002,169366.0
2016-04-22 12:00:00,38.43,38.45,38.38,38.42,131026.0,33.709,33.7265,33.6651,33.7002,131026.0
2016-04-22 12:30:00,38.42,38.48,38.41,38.43,128346.0,33.7002,33.7529,33.6915,33.709,128346.0
2016-04-22 13:00:00,38.42,38.51,38.32,38.33,209754.0,33.7002,33.7792,33.6125,33.6213,209754.0
2016-04-22 13:30:00,38.33,38.41,38.31,38.4,394320.0,33.6213,33.6915,33.6037,33.6827,394320.0
2016-04-22 14:00:00,38.4,38.47,38.38,38.45,211888.0,33.6827,33.7441,33.6651,33.7265,211888.0
2016-04-22 14:30:00,38.45,38.45,38.27,38.31,457558.0,33.7265,33.7265,33.5687,33.6037,457558.0
2016-04-22 15:00:00,38.32,38.35,38.24,38.27,422012.0,33.6125,33.6388,33.5423,33.5687,422012.0
2016-04-22 15:30:00,38.27,38.31,38.23,38.27,597986.0,33.5687,33.6037,33.5336,33.5687,597986.0
2016-04-25 09:30:00,38.22,38.27,38.01,38.12,241914.0,33.5248,33.5687,33.3406,33.4371,241914.0
2016-04-25 10:00:00,38.12,38.23,38.08,38.13,357544.0,33.4371,33.5336,33.402,33.4459,357544.0
2016-04-25 10:30:00,38.14,38.2,38.1,38.12,205216.0,33.4546,33.5073,33.4195,33.4371,205216.0
2016-04-25 11:00:00,38.13,38.23,38.07,38.16,327186.0,33.4459,33.5336,33.3932,33.4722,327186.0
2016-04-25 11:30:00,38.15,38.19,38.1,38.12,227938.0,33.4634,33.4985,33.4195,33.4371,227938.0
2016-04-25 12:00:00,38.12,38.2,38.1,38.16,169992.0,33.4371,33.5073,33.4195,33.4722,169992.0
2016-04-25 12:30:00,38.17,38.27,38.1,38.24,196318.0,33.4809,33.5687,33.4195,33.5423,196318.0
2016-04-25 13:00:00,38.24,38.39,38.24,38.37,229308.0,33.5423,33.6739,33.5423,33.6564,229308.0
2016-04-25 13:30:00,38.38,38.39,38.32,38.34,117694.0,33.6651,33.6739,33.6125,33.6301,117694.0
2016-04-25 14:00:00,38.34,38.4,38.29,38.35,134388.0,33.6301,33.6827,33.5862,33.6388,134388.0
2016-04-25 14:30:00,38.35,38.36,38.27,38.3,172098.0,33.6388,33.6476,33.5687,33.595,172098.0
2016-04-25 15:00:00,38.3,38.3,38.22,38.23,220626.0,33.595,33.595,33.5248,33.5336,220626.0
2016-04-25 15:30:00,38.23,38.26,38.19,38.26,629318.0,33.5336,33.5599,33.4985,33.5599,629318.0
2016-04-26 09:30:00,38.3,38.52,38.1,38.5,249722.0,33.595,33.788,33.4195,33.7704,249722.0
2016-04-26 10:00:00,38.49,38.5,38.3,38.35,234768.0,33.7616,33.7704,33.595,33.6388,234768.0
2016-04-26 10:30:00,38.35,38.47,38.34,38.35,184362.0,33.6388,33.7441,33.6301,33.6388,184362.0
2016-04-26 11:00:00,38.35,38.55,38.31,38.51,163036.0,33.6388,33.8143,33.6037,33.7792,163036.0
2016-04-26 11:30:00,38.51,38.57,38.47,38.52,149120.0,33.7792,33.8318,33.7441,33.788,149120.0
2016-04-26 12:00:00,38.52,38.57,38.49,38.52,117890.0,33.788,33.8318,33.7616,33.788,117890.0
2016-04-26 12:30:00,38.52,38.6,38.49,38.52,225216.0,33.788,33.8581,33.7616,33.788,225216.0
2016-04-26 13:00:00,38.52,38.54,38.43,38.49,147572.0,33.788,33.8055,33.709,33.7616,147572.0
2016-04-26 13:30:00,38.49,38.56,38.47,38.52,109856.0,33.7616,33.823,33.7441,33.788,109856.0
2016-04-26 14:00:00,38.52,38.57,38.47,38.52,170498.0,33.788,33.8318,33.7441,33.788,170498.0
2016-04-26 14:30:00,38.52,38.6,38.52,38.56,193690.0,33.788,33.8581,33.788,33.823,193690.0
2016-04-26 15:00:00,38.56,38.58,38.51,38.53,221338.0,33.823,33.8406,33.7792,33.7967,221338.0
2016-04-26 15:30:00,38.53,38.6,38.52,38.58,428542.0,33.7967,33.8581,33.788,33.8406,428542.0
2016-04-27 09:30:00,38.58,38.67,38.43,38.62,209466.0,33.8406,33.9195,33.709,33.8757,209466.0
2016-04-27 10:00:00,38.63,38.75,38.56,38.73,167514.0,33.8844,33.9897,33.823,33.9722,167514.0
2016-04-27 10:30:00,38.73,38.76,38.63,38.72,182456.0,33.9722,33.9985,33.8844,33.9634,182456.0
2016-04-27 11:00:00,38.72,38.76,38.65,38.7,146508.0,33.9634,33.9985,33.902,33.9458,146508.0
2016-04-27 11:30:00,38.71,38.79,38.71,38.75,194054.0,33.9546,34.0248,33.9546,33.9897,194054.0
2016-04-27 12:00:00,38.74,38.78,38.71,38.78,97026.0,33.9809,34.016,33.9546,34.016,97026.0
2016-04-27 12:30:00,38.77,38.78,38.73,38.76,101624.0,34.0072,34.016,33.9722,33.9985,101624.0
2016-04-27 13:00:00,38.77,38.77,38.73,38.76,123760.0,34.0072,34.0072,33.9722,33.9985,123760.0
2016-04-27 13:30:00,38.76,38.79,38.73,38.74,183054.0,33.9985,34.0248,33.9722,33.9809,183054.0
2016-04-27 14:00:00,38.74,38.9,38.66,38.88,327550.0,33.9809,34.1213,33.9108,34.1037,327550.0
2016-04-27 14:30:00,38.88,38.88,38.79,38.86,307632.0,34.1037,34.1037,34.0248,34.0862,307632.0
2016-04-27 15:00:00,38.85,39.02,38.85,38.99,291512.0,34.0774,34.2265,34.0774,34.2002,291512.0
2016-04-27 15:30:00,38.99,38.99,38.85,38.88,585198.0,34.2002,34.2002,34.0774,34.1037,585198.0
2016-04-28 09:30:00,38.65,38.83,38.51,38.62,224380.0,33.902,34.0599,33.7792,33.8757,224380.0
2016-04-28 10:00:00,38.6,38.74,38.58,38.63,213484.0,33.8581,33.9809,33.8406,33.8844,213484.0
2016-04-28 10:30:00,38.63,38.76,38.63,38.72,177110.0,33.8844,33.9985,33.8844,33.9634,177110.0
2016-04-28 11:00:00,38.72,38.87,38.71,38.86,96038.0,33.9634,34.095,33.9546,34.0862,96038.0
2016-04-28 11:30:00,38.86,38.91,38.83,38.87,95094.0,34.0862,34.13,34.0599,34.095,95094.0
2016-04-28 12:00:00,38.88,38.91,38.82,38.82,166042.0,34.1037,34.13,34.0511,34.0511,166042.0
2016-04-28 12:30:00,38.83,38.9,38.82,38.87,182504.0,34.0599,34.1213,34.0511,34.095,182504.0
2016-04-28 13:00:00,38.87,38.87,38.74,38.74,173960.0,34.095,34.095,33.9809,33.9809,173960.0
2016-04-28 13:30:00,38.74,38.83,38.74,38.82,108228.0,33.9809,34.0599,33.9809,34.0511,108228.0
2016-04-28 14:00:00,38.82,38.83,38.74,38.77,153392.0,34.0511,34.0599,33.9809,34.0072,153392.0
2016-04-28 14:30:00,38.77,38.8,38.71,38.73,147620.0,34.0072,34.0336,33.9546,33.9722,147620.0
2016-04-28 15:00:00,38.74,38.74,38.48,38.48,207746.0,33.9809,33.9809,33.7529,33.7529,207746.0
2016-04-28 15:30:00,38.48,38.52,38.35,38.45,607580.0,33.7529,33.788,33.6388,33.7265,607580.0
2016-04-29 09:30:00,38.38,38.38,37.93,37.96,283192.0,33.6651,33.6651,33.2704,33.2967,283192.0
2016-04-29 10:00:00,37.96,37.96,37.82,37.88,257016.0,33.2967,33.2967,33.1739,33.2266,257016.0
2016-04-29 10:30:00,37.88,38.03,37.84,37.88,280246.0,33.2266,33.3581,33.1915,33.2266,280246.0
2016-04-29 11:00:00,37.89,37.96,37.84,37.93,179396.0,33.2353,33.2967,33.1915,33.2704,179396.0
2016-04-29 11:30:00,37.93,37.93,37.74,37.89,200992.0,33.2704,33.2704,33.1038,33.2353,200992.0
2016-04-29 12:00:00,37.9,37.93,37.84,37.85,250530.0,33.2441,33.2704,33.1915,33.2003,250530.0
2016-04-29 12:30:00,37.85,37.9,37.81,37.83,220180.0,33.2003,33.2441,33.1652,33.1827,220180.0
2016-04-29 13:00:00,37.83,37.98,37.82,37.97,226558.0,33.1827,33.3143,33.1739,33.3055,226558.0
2016-04-29 13:30:00,37.96,37.96,37.85,37.88,140920.0,33.2967,33.2967,33.2003,33.2266,140920.0
2016-04-29 14:00:00,37.88,37.93,37.88,37.92,204026.0,33.2266,33.2704,33.2266,33.2617,204026.0
2016-04-29 14:30:00,37.92,37.92,37.8,37.8,245780.0,33.2617,33.2617,33.1564,33.1564,245780.0
2016-04-29 15:00:00,37.8,37.85,37.79,37.8,336758.0,33.1564,33.2003,33.1476,33.1564,336758.0
2016-04-29 15:30:00,37.8,37.99,37.8,37.92,1160274.0,33.1564,33.3231,33.1564,33.2617,1160274.0
2016-05-02 09:30:00,38.1,38.34,38.03,38.3,229488.0,33.4195,33.6301,33.3581,33.595,229488.0
2016-05-02 10:00:00,38.34,38.55,38.29,38.52,194894.0,33.6301,33.8143,33.5862,33.788,194894.0
2016-05-02 10:30:00,38.53,38.58,38.44,38.48,315202.0,33.7967,33.8406,33.7178,33.7529,315202.0
2016-05-02 11:00:00,38.48,38.6,38.46,38.55,168288.0,33.7529,33.8581,33.7353,33.8143,168288.0
2016-05-02 11:30:00,38.56,38.66,38.54,38.6,244952.0,33.823,33.9108,33.8055,33.8581,244952.0
2016-05-02 12:00:00,38.6,38.67,38.58,38.67,271806.0,33.8581,33.9195,33.8406,33.9195,271806.0
2016-05-02 12:30:00,38.67,38.74,38.65,38.73,241362.0,33.9195,33.9809,33.902,33.9722,241362.0
2016-05-02 13:00:00,38.72,38.82,38.7,38.82,247462.0,33.9634,34.0511,33.9458,34.0511,247462.0
2016-05-02 13:30:00,38.82,38.84,38.77,38.81,321850.0,34.0511,34.0686,34.0072,34.0423,321850.0
2016-05-02 14:00:00,38.81,38.86,38.75,38.85,304926.0,34.0423,34.0862,33.9897,34.0774,304926.0
2016-05-02 14:30:00,38.85,38.88,38.8,38.88,439388.0,34.0774,34.1037,34.0336,34.1037,439388.0
2016-05-02 15:00:00,38.87,38.92,38.77,38.88,627202.0,34.095,34.1388,34.0072,34.1037,627202.0
2016-05-02 15:30:00,38.89,38.94,38.87,38.9,1251170.0,34.1125,34.1564,34.095,34.1213,1251170.0
2016-05-03 09:30:00,38.6,38.73,38.4,38.51,338996.0,33.8581,33.9722,33.6827,33.7792,338996.0
2016-05-03 10:00:00,38.51,38.51,38.27,38.44,256638.0,33.7792,33.7792,33.5687,33.7178,256638.0
2016-05-03 10:30:00,38.44,38.49,38.21,38.22,306984.0,33.7178,33.7616,33.516,33.5248,306984.0
2016-05-03 11:00:00,38.23,38.27,38.18,38.21,218760.0,33.5336,33.5687,33.4897,33.516,218760.0
2016-05-03 11:30:00,38.2,38.39,38.13,38.38,183416.0,33.5073,33.6739,33.4459,33.6651,183416.0
2016-05-03 12:00:00,38.38,38.44,38.34,38.42,193580.0,33.6651,33.7178,33.6301,33.7002,193580.0
2016-05-03 12:30:00,38.42,38.44,38.37,38.41,116510.0,33.7002,33.7178,33.6564,33.6915,116510.0
2016-05-03 13:00:00,38.42,38.54,38.4,38.52,145226.0,33.7002,33.8055,33.6827,33.788,145226.0
2016-05-03 13:30:00,38.52,38.71,38.52,38.64,205006.0,33.788,33.9546,33.788,33.8932,205006.0
2016-05-03 14:00:00,38.64,38.66,38.55,38.6,214998.0,33.8932,33.9108,33.8143,33.8581,214998.0
2016-05-03 14:30:00,38.6,38.65,38.59,38.62,257510.0,33.8581,33.902,33.8494,33.8757,257510.0
2016-05-03 15:00:00,38.62,38.63,38.48,38.52,248142.0,33.8757,33.8844,33.7529,33.788,248142.0
2016-05-03 15:30:00,38.51,38.55,38.44,38.52,477408.0,33.7792,33.8143,33.7178,33.788,477408.0
2016-05-04 09:30:00,38.29,38.55,38.18,38.51,173026.0,33.5862,33.8143,33.4897,33.7792,173026.0
2016-05-04 10:00:00,38.5,38.63,38.46,38.58,185610.0,33.7704,33.8844,33.7353,33.8406,185610.0
2016-05-04 10:30:00,38.57,38.6,38.44,38.5,139010.0,33.8318,33.8581,33.7178,33.7704,139010.0
2016-05-04 11:00:00,38.5,38.58,38.44,38.51,99328.0,33.7704,33.8406,33.7178,33.7792,99328.0
2016-05-04 11:30:00,38.54,38.6,38.49,38.59,170790.0,33.8055,33.8581,33.7616,33.8494,170790.0
2016-05-04 12:00:00,38.59,38.63,38.5,38.52,227032.0,33.8494,33.8844,33.7704,33.788,227032.0
2016-05-04 12:30:00,38.53,38.55,38.44,38.46,80350.0,33.7967,33.8143,33.7178,33.7353,80350.0
2016-05-04 13:00:00,38.45,38.54,38.42,38.53,121038.0,33.7265,33.8055,33.7002,33.7967,121038.0
2016-05-04 13:30:00,38.53,38.57,38.49,38.52,162198.0,33.7967,33.8318,33.7616,33.788,162198.0
2016-05-04 14:00:00,38.51,38.59,38.45,38.58,123660.0,33.7792,33.8494,33.7265,33.8406,123660.0
2016-05-04 14:30:00,38.58,38.59,38.52,38.55,102988.0,33.8406,33.8494,33.788,33.8143,102988.0
2016-05-04 15:00:00,38.56,38.58,38.5,38.53,137862.0,33.823,33.8406,33.7704,33.7967,137862.0
2016-05-04 15:30:00,38.54,38.6,38.49,38.5,610248.0,33.8055,33.8581,33.7616,33.7704,610248.0
2016-05-05 09:30:00,38.43,38.57,38.02,38.12,450012.0,33.709,33.8318,33.3494,33.4371,450012.0
2016-05-05 10:00:00,38.12,38.23,38.03,38.06,318760.0,33.4371,33.5336,33.3581,33.3845,318760.0
2016-05-05 10:30:00,38.07,38.18,38.05,38.13,194836.0,33.3932,33.4897,33.3757,33.4459,194836.0
2016-05-05 11:00:00,38.13,38.2,38.12,38.13,177824.0,33.4459,33.5073,33.4371,33.4459,177824.0
2016-05-05 11:30:00,38.14,38.34,38.1,38.3,262080.0,33.4546,33.6301,33.4195,33.595,262080.0
2016-05-05 12:00:00,38.3,38.32,38.27,38.29,185288.0,33.595,33.6125,33.5687,33.5862,185288.0
2016-05-05 12:30:00,38.29,38.38,38.27,38.34,211434.0,33.5862,33.6651,33.5687,33.6301,211434.0
2016-05-05 13:00:00,38.34,38.35,38.22,38.22,282666.0,33.6301,33.6388,33.5248,33.5248,282666.0
2016-05-05 13:30:00,38.22,38.26,38.18,38.23,215972.0,33.5248,33.5599,33.4897,33.5336,215972.0
2016-05-05 14:00:00,38.22,38.36,38.21,38.31,252328.0,33.5248,33.6476,33.516,33.6037,252328.0
2016-05-05 14:30:00,38.3,38.33,38.24,38.26,251260.0,33.595,33.6213,33.5423,33.5599,251260.0
2016-05-05 15:00:00,38.25,38.29,38.2,38.27,291704.0,33.5511,33.5862,33.5073,33.5687,291704.0
2016-05-05 15:30:00,38.27,38.3,38.24,38.27,695258.0,33.5687,33.595,33.5423,33.5687,695258.0
2016-05-06 09:30:00,38.13,38.19,37.96,38.07,401442.0,33.4459,33.4985,33.2967,33.3932,401442.0
2016-05-06 10:00:00,38.07,38.12,37.93,37.95,235934.0,33.3932,33.4371,33.2704,33.288,235934.0
2016-05-06 10:30:00,37.95,37.99,37.87,37.92,247764.0,33.288,33.3231,33.2178,33.2617,247764.0
2016-05-06 11:00:00,37.93,37.94,37.83,37.85,290172.0,33.2704,33.2792,33.1827,33.2003,290172.0
2016-05-06 11:30:00,37.85,37.91,37.84,37.9,173368.0,33.2003,33.2529,33.1915,33.2441,173368.0
2016-05-06 12:00:00,37.9,37.93,37.86,37.91,197546.0,33.2441,33.2704,33.209,33.2529,197546.0
2016-05-06 12:30:00,37.92,38.0,37.88,38.0,117058.0,33.2617,33.3318,33.2266,33.3318,117058.0
2016-05-06 13:00:00,38.0,38.18,37.99,38.15,279814.0,33.3318,33.4897,33.3231,33.4634,279814.0
2016-05-06 13:30:00,38.16,38.16,38.07,38.16,207358.0,33.4722,33.4722,33.3932,33.4722,207358.0
2016-05-06 14:00:00,38.15,38.24,38.14,38.2,307528.0,33.4634,33.5423,33.4546,33.5073,307528.0
2016-05-06 14:30:00,38.2,38.3,38.17,38.17,246888.0,33.5073,33.595,33.4809,33.4809,246888.0
2016-05-06 15:00:00,38.18,38.25,38.17,38.23,262898.0,33.4897,33.5511,33.4809,33.5336,262898.0
2016-05-06 15:30:00,38.23,38.34,38.19,38.31,688666.0,33.5336,33.6301,33.4985,33.6037,688666.0
2016-05-09 09:30:00,38.48,39.01,38.23,39.0,479876.0,33.7529,34.2178,33.5336,34.209,479876.0
2016-05-09 10:00:00,39.01,39.01,38.8,38.8,306714.0,34.2178,34.2178,34.0336,34.0336,306714.0
2016-05-09 10:30:00,38.8,38.9,38.71,38.77,254546.0,34.0336,34.1213,33.9546,34.0072,254546.0
2016-05-09 11:00:00,38.77,38.87,38.72,38.8,257068.0,34.0072,34.095,33.9634,34.0336,257068.0
2016-05-09 11:30:00,38.8,38.84,38.72,38.83,299180.0,34.0336,34.0686,33.9634,34.0599,299180.0
2016-05-09 12:00:00,38.83,39.04,38.81,39.01,258008.0,34.0599,34.2441,34.0423,34.2178,258008.0
2016-05-09 12:30:00,39.01,39.07,38.97,39.07,179120.0,34.2178,34.2704,34.1827,34.2704,179120.0
2016-05-09 13:00:00,39.06,39.1,39.02,39.07,159226.0,34.2616,34.2967,34.2265,34.2704,159226.0
2016-05-09 13:30:00,39.07,39.1,38.99,39.01,113804.0,34.2704,34.2967,34.2002,34.2178,113804.0
2016-05-09 14:00:00,39.01,39.02,38.93,39.01,150748.0,34.2178,34.2265,34.1476,34.2178,150748.0
2016-05-09 14:30:00,39.01,39.09,38.97,39.05,184220.0,34.2178,34.2879,34.1827,34.2528,184220.0
2016-05-09 15:00:00,39.04,39.07,39.01,39.03,154948.0,34.2441,34.2704,34.2178,34.2353,154948.0
2016-05-09 15:30:00,39.02,39.04,38.88,38.89,728506.0,34.2265,34.2441,34.1037,34.1125,728506.0
2016-05-10 09:30:00,39.06,39.13,38.44,38.87,404868.0,34.3779,34.4395,33.8322,34.2106,404868.0
2016-05-10 10:00:00,38.85,38.85,38.68,38.7,417218.0,34.193,34.193,34.0434,34.061,417218.0
2016-05-10 10:30:00,38.71,38.73,38.58,38.6,458676.0,34.0698,34.0874,33.9554,33.973,458676.0
2016-05-10 11:00:00,38.6,38.61,38.48,38.49,314978.0,33.973,33.9818,33.8674,33.8762,314978.0
2016-05-10 11:30:00,38.49,38.51,38.4,38.43,419406.0,33.8762,33.8938,33.797,33.8234,419406.0
2016-05-10 12:00:00,38.44,38.52,38.44,38.51,325926.0,33.8322,33.9026,33.8322,33.8938,325926.0
2016-05-10 12:30:00,38.52,38.52,38.46,38.5,184168.0,33.9026,33.9026,33.8498,33.885,184168.0
2016-05-10 13:00:00,38.49,38.55,38.48,38.55,199778.0,33.8762,33.929,33.8674,33.929,199778.0
2016-05-10 13:30:00,38.55,38.56,38.44,38.45,333114.0,33.929,33.9378,33.8322,33.841,333114.0
2016-05-10 14:00:00,38.45,38.51,38.32,38.32,397136.0,33.841,33.8938,33.7266,33.7266,397136.0
2016-05-10 14:30:00,38.32,38.35,38.26,38.27,451298.0,33.7266,33.753,33.6738,33.6826,451298.0
2016-05-10 15:00:00,38.27,38.34,38.26,38.3,471446.0,33.6826,33.7442,33.6738,33.709,471446.0
2016-05-10 15:30:00,38.3,38.33,38.26,38.31,1043400.0,33.709,33.7354,33.6738,33.7178,1043400.0
2016-05-11 09:30:00,37.41,37.57,37.07,37.3,1561922.0,32.9256,33.0665,32.6264,32.8288,1561922.0
2016-05-11 10:00:00,37.31,37.44,37.2,37.41,900730.0,32.8376,32.9521,32.7408,32.9256,900730.0
2016-05-11 10:30:00,37.41,37.48,37.29,37.36,1047106.0,32.9256,32.9873,32.82,32.8816,1047106.0
2016-05-11 11:00:00,37.37,37.39,37.17,37.18,576126.0,32.8904,32.908,32.7144,32.7232,576126.0
2016-05-11 11:30:00,37.18,37.18,37.0,37.03,610534.0,32.7232,32.7232,32.5648,32.5912,610534.0
2016-05-11 12:00:00,37.02,37.25,37.02,37.24,582064.0,32.5824,32.7848,32.5824,32.776,582064.0
2016-05-11 12:30:00,37.24,37.27,37.13,37.22,427814.0,32.776,32.8024,32.6792,32.7584,427814.0
2016-05-11 13:00:00,37.22,37.27,37.13,37.24,402480.0,32.7584,32.8024,32.6792,32.776,402480.0
2016-05-11 13:30:00,37.24,37.32,37.17,37.29,512090.0,32.776,32.8464,32.7144,32.82,512090.0
2016-05-11 14:00:00,37.29,37.3,37.14,37.16,872038.0,32.82,32.8288,32.688,32.7056,872038.0
2016-05-11 14:30:00,37.16,37.29,37.15,37.16,736006.0,32.7056,32.82,32.6968,32.7056,736006.0
2016-05-11 15:00:00,37.17,37.2,37.14,37.18,777818.0,32.7144,32.7408,32.688,32.7232,777818.0
2016-05-11 15:30:00,37.18,37.19,37.01,37.02,1782220.0,32.7232,32.732,32.5736,32.5824,1782220.0
2016-05-12 09:30:00,37.11,37.19,36.81,36.9,1135554.0,32.6616,32.732,32.3976,32.4768,1135554.0
2016-05-12 10:00:00,36.91,37.02,36.77,36.94,788612.0,32.4856,32.5824,32.3624,32.512,788612.0
2016-05-12 10:30:00,36.94,36.98,36.79,36.88,919698.0,32.512,32.5472,32.38,32.4592,919698.0
2016-05-12 11:00:00,36.88,36.91,36.74,36.86,986552.0,32.4592,32.4856,32.336,32.4416,986552.0
2016-05-12 11:30:00,36.87,36.95,36.79,36.8,620626.0,32.4504,32.5208,32.38,32.3888,620626.0
2016-05-12 12:00:00,36.79,36.9,36.75,36.85,641720.0,32.38,32.4768,32.3448,32.4328,641720.0
2016-05-12 12:30:00,36.85,37.09,36.82,37.09,731458.0,32.4328,32.644,32.4064,32.644,731458.0
2016-05-12 13:00:00,37.09,37.1,36.99,37.06,584298.0,32.644,32.6528,32.556,32.6176,584298.0
2016-05-12 13:30:00,37.06,37.09,36.98,37.04,814640.0,32.6176,32.644,32.5472,32.6,814640.0
2016-05-12 14:00:00,37.04,37.42,37.02,37.41,1092632.0,32.6,32.9344,32.5824,32.9256,1092632.0
2016-05-12 14:30:00,37.41,37.41,37.2,37.24,813260.0,32.9256,32.9256,32.7408,32.776,813260.0
2016-05-12 15:00:00,37.24,37.28,37.15,37.17,825298.0,32.776,32.8112,32.6968,32.7144,825298.0
2016-05-12 15:30:00,37.17,37.21,37.1,37.15,1730674.0,32.7144,32.7496,32.6528,32.6968,1730674.0
2016-05-13 09:30:00,36.56,36.84,36.55,36.63,1680584.0,32.1775,32.424,32.1687,32.2391,1680584.0
2016-05-13 10:00:00,36.63,36.84,36.56,36.77,1181642.0,32.2391,32.424,32.1775,32.3624,1181642.0
2016-05-13 10:30:00,36.76,37.15,36.73,36.99,960954.0,32.3536,32.6968,32.3272,32.556,960954.0
2016-05-13 11:00:00,37.0,37.4,37.0,37.2,1072310.0,32.5648,32.9168,32.5648,32.7408,1072310.0
2016-05-13 11:30:00,37.2,37.22,36.93,36.96,697018.0,32.7408,32.7584,32.5032,32.5296,697018.0
2016-05-13 12:00:00,36.97,37.0,36.87,36.97,353568.0,32.5384,32.5648,32.4504,32.5384,353568.0
2016-05-13 12:30:00,36.97,37.02,36.78,36.79,331090.0,32.5384,32.5824,32.3712,32.38,331090.0
2016-05-13 13:00:00,36.79,36.83,36.63,36.64,671048.0,32.38,32.4152,32.2391,32.2479,671048.0
2016-05-13 13:30:00,36.65,36.74,36.55,36.57,724806.0,32.2567,32.336,32.1687,32.1863,724806.0
2016-05-13 14:00:00,36.56,36.67,36.49,36.61,685010.0,32.1775,32.2744,32.1159,32.2215,685010.0
2016-05-13 14:30:00,36.6,36.63,36.46,36.55,782326.0,32.2127,32.2391,32.0895,32.1687,782326.0
2016-05-13 15:00:00,36.55,36.56,36.37,36.38,1169336.0,32.1687,32.1775,32.0103,32.0191,1169336.0
2016-05-13 15:30:00,36.38,36.4,36.29,36.33,1867228.0,32.0191,32.0367,31.9399,31.9751,1867228.0
2016-05-16 09:30:00,36.56,37.15,36.4,36.9,1969308.0,32.1775,32.6968,32.0367,32.4768,1969308.0
2016-05-16 10:00:00,36.91,37.0,36.77,36.99,1135248.0,32.4856,32.5648,32.3624,32.556,1135248.0
2016-05-16 10:30:00,37.0,37.15,36.94,36.99,1081110.0,32.5648,32.6968,32.512,32.556,1081110.0
2016-05-16 11:00:00,36.99,37.15,36.97,37.05,1557058.0,32.556,32.6968,32.5384,32.6088,1557058.0
2016-05-16 11:30:00,37.05,37.23,37.05,37.11,881042.0,32.6088,32.7672,32.6088,32.6616,881042.0
2016-05-16 12:00:00,37.12,37.24,37.1,37.11,498558.0,32.6704,32.776,32.6528,32.6616,498558.0
2016-05-16 12:30:00,37.11,37.26,37.08,37.26,524920.0,32.6616,32.7936,32.6352,32.7936,524920.0
2016-05-16 13:00:00,37.26,37.42,37.24,37.37,495020.0,32.7936,32.9344,32.776,32.8904,495020.0
2016-05-16 13:30:00,37.37,37.45,37.35,37.42,666084.0,32.8904,32.9609,32.8728,32.9344,666084.0
2016-05-16 14:00:00,37.42,37.49,37.4,37.45,821286.0,32.9344,32.9961,32.9168,32.9609,821286.0
2016-05-16 14:30:00,37.46,37.57,37.43,37.43,851152.0,32.9697,33.0665,32.9432,32.9432,851152.0
2016-05-16 15:00:00,37.43,37.57,37.43,37.56,1111382.0,32.9432,33.0665,32.9432,33.0577,1111382.0
2016-05-16 15:30:00,37.57,37.6,37.46,37.6,2478270.0,33.0665,33.0929,32.9697,33.0929,2478270.0
2016-05-17 09:30:00,39.08,39.19,37.18,37.75,7703380.0,34.3955,34.4923,32.7232,33.2249,7703380.0
2016-05-17 10:00:00,37.74,38.21,37.72,37.8,3003022.0,33.2161,33.6298,33.1985,33.2689,3003022.0
2016-05-17 10:30:00,37.79,38.38,37.73,38.36,1487272.0,33.2601,33.7794,33.2073,33.7618,1487272.0
2016-05-17 11:00:00,38.35,38.52,38.24,38.31,1516936.0,33.753,33.9026,33.6562,33.7178,1516936.0
2016-05-17 11:30:00,38.33,38.62,38.24,38.54,1394562.0,33.7354,33.9906,33.6562,33.9202,1394562.0
2016-05-17 12:00:00,38.54,38.54,38.04,38.06,1023436.0,33.9202,33.9202,33.4801,33.4977,1023436.0
2016-05-17 12:30:00,38.06,38.06,37.9,37.95,806616.0,33.4977,33.4977,33.3569,33.4009,806616.0
2016-05-17 13:00:00,37.95,37.95,37.76,37.8,744516.0,33.4009,33.4009,33.2337,33.2689,744516.0
2016-05-17 13:30:00,37.79,37.81,37.49,37.49,916854.0,33.2601,33.2777,32.9961,32.9961,916854.0
2016-05-17 14:00:00,37.49,37.6,37.19,37.31,1474496.0,32.9961,33.0929,32.732,32.8376,1474496.0
2016-05-17 14:30:00,37.31,37.58,37.29,37.54,1272700.0,32.8376,33.0753,32.82,33.0401,1272700.0
2016-05-17 15:00:00,37.55,37.72,37.52,37.59,1164074.0,33.0489,33.1985,33.0225,33.0841,1164074.0
2016-05-17 15:30:00,37.59,37.83,37.54,37.77,2152620.0,33.0841,33.2953,33.0401,33.2425,2152620.0
2016-05-18 09:30:00,37.51,37.6,36.91,37.18,1267004.0,33.0137,33.0929,32.4856,32.7232,1267004.0
2016-05-18 10:00:00,37.17,37.31,37.1,37.2,968962.0,32.7144,32.8376,32.6528,32.7408,968962.0
2016-05-18 10:30:00,37.19,37.23,36.94,37.16,733932.0,32.732,32.7672,32.512,32.7056,733932.0
2016-05-18 11:00:00,37.17,37.4,37.06,37.38,769130.0,32.7144,32.9168,32.6176,32.8992,769130.0
2016-05-18 11:30:00,37.39,37.41,37.16,37.22,636260.0,32.908,32.9256,32.7056,32.7584,636260.0
2016-05-18 12:00:00,37.21,37.33,37.19,37.3,335982.0,32.7496,32.8552,32.732,32.8288,335982.0
2016-05-18 12:30:00,37.3,37.42,37.24,37.42,313372.0,32.8288,32.9344,32.776,32.9344,313372.0
2016-05-18 13:00:00,37.42,37.62,37.4,37.6,585740.0,32.9344,33.1105,32.9168,33.0929,585740.0
2016-05-18 13:30:00,37.6,37.66,37.49,37.5,586288.0,33.0929,33.1457,32.9961,33.0049,586288.0
2016-05-18 14:00:00,37.49,37.5,37.2,37.24,673898.0,32.9961,33.0049,32.7408,32.776,673898.0
2016-05-18 14:30:00,37.23,37.47,37.18,37.39,636732.0,32.7672,32.9785,32.7232,32.908,636732.0
2016-05-18 15:00:00,37.39,37.52,37.22,37.23,841340.0,32.908,33.0225,32.7584,32.7672,841340.0
2016-05-18 15:30:00,37.24,37.37,37.17,37.35,1510684.0,32.776,32.8904,32.7144,32.8728,1510684.0
2016-05-19 09:30:00,37.38,37.76,37.28,37.57,941376.0,32.8992,33.2337,32.8112,33.0665,941376.0
2016-05-19 10:00:00,37.58,37.97,37.56,37.95,797236.0,33.0753,33.4185,33.0577,33.4009,797236.0
2016-05-19 10:30:00,37.94,38.06,37.8,37.8,557864.0,33.3921,33.4977,33.2689,33.2689,557864.0
2016-05-19 11:00:00,37.82,37.87,37.73,37.84,373750.0,33.2865,33.3305,33.2073,33.3041,373750.0
2016-05-19 11:30:00,37.85,37.95,37.8,37.88,464628.0,33.3129,33.4009,33.2689,33.3393,464628.0
2016-05-19 12:00:00,37.88,37.94,37.78,37.85,276030.0,33.3393,33.3921,33.2513,33.3129,276030.0
2016-05-19 12:30:00,37.83,37.83,37.6,37.6,269886.0,33.2953,33.2953,33.0929,33.0929,269886.0
2016-05-19 13:00:00,37.62,37.75,37.6,37.67,210376.0,33.1105,33.2249,33.0929,33.1545,210376.0
2016-05-19 13:30:00,37.67,37.79,37.65,37.69,295512.0,33.1545,33.2601,33.1369,33.1721,295512.0
2016-05-19 14:00:00,37.69,37.79,37.67,37.77,370614.0,33.1721,33.2601,33.1545,33.2425,370614.0
2016-05-19 14:30:00,37.77,37.77,37.66,37.76,284436.0,33.2425,33.2425,33.1457,33.2337,284436.0
2016-05-19 15:00:00,37.76,37.99,37.74,37.93,548208.0,33.2337,33.4361,33.2161,33.3833,548208.0
2016-05-19 15:30:00,37.92,37.95,37.84,37.88,1033490.0,33.3745,33.4009,33.3041,33.3393,1033490.0
2016-05-20 09:30:00,37.63,37.86,37.47,37.53,1174374.0,33.1193,33.3217,32.9785,33.0313,1174374.0
2016-05-20 10:00:00,37.54,37.74,37.53,37.59,414446.0,33.0401,33.2161,33.0313,33.0841,414446.0
2016-05-20 10:30:00,37.6,37.7,37.58,37.59,409612.0,33.0929,33.1809,33.0753,33.0841,409612.0
2016-05-20 11:00:00,37.6,37.77,37.58,37.74,303192.0,33.0929,33.2425,33.0753,33.2161,303192.0
2016-05-20 11:30:00,37.76,37.88,37.74,37.85,278156.0,33.2337,33.3393,33.2161,33.3129,278156.0
2016-05-20 12:00:00,37.86,37.87,37.77,37.83,277416.0,33.3217,33.3305,33.2425,33.2953,277416.0
2016-05-20 12:30:00,37.82,37.88,37.76,37.83,272214.0,33.2865,33.3393,33.2337,33.2953,272214.0
2016-05-20 13:00:00,37.83,37.85,37.73,37.74,203532.0,33.2953,33.3129,33.2073,33.2161,203532.0
2016-05-20 13:30:00,37.75,37.8,37.73,37.77,359062.0,33.2249,33.2689,33.2073,33.2425,359062.0
2016-05-20 14:00:00,37.77,37.85,37.73,37.83,204840.0,33.2425,33.3129,33.2073,33.2953,204840.0
2016-05-20 14:30:00,37.83,37.91,37.83,37.88,319190.0,33.2953,33.3657,33.2953,33.3393,319190.0
2016-05-20 15:00:00,37.88,37.88,37.7,37.71,487130.0,33.3393,33.3393,33.1809,33.1897,487130.0
2016-05-20 15:30:00,37.71,37.78,37.68,37.7,1256348.0,33.1897,33.2513,33.1633,33.1809,1256348.0
2016-05-23 09:30:00,37.74,37.95,37.74,37.8,484584.0,33.2161,33.4009,33.2161,33.2689,484584.0
2016-05-23 10:00:00,37.8,37.9,37.75,37.77,311494.0,33.2689,33.3569,33.2249,33.2425,311494.0
2016-05-23 10:30:00,37.76,37.77,37.6,37.66,185624.0,33.2337,33.2425,33.0929,33.1457,185624.0
2016-05-23 11:00:00,37.66,37.74,37.66,37.67,237186.0,33.1457,33.2161,33.1457,33.1545,237186.0
2016-05-23 11:30:00,37.68,37.69,37.45,37.48,216602.0,33.1633,33.1721,32.9609,32.9873,216602.0
2016-05-23 12:00:00,37.47,37.62,37.47,37.54,194312.0,32.9785,33.1105,32.9785,33.0401,194312.0
2016-05-23 12:30:00,37.55,37.59,37.46,37.5,184690.0,33.0489,33.0841,32.9697,33.0049,184690.0
2016-05-23 13:00:00,37.5,37.55,37.43,37.43,157704.0,33.0049,33.0489,32.9432,32.9432,157704.0
2016-05-23 13:30:00,37.44,37.53,37.44,37.49,166532.0,32.9521,33.0313,32.9521,32.9961,166532.0
2016-05-23 14:00:00,37.49,37.53,37.47,37.52,261140.0,32.9961,33.0313,32.9785,33.0225,261140.0
2016-05-23 14:30:00,37.52,37.52,37.42,37.43,297932.0,33.0225,33.0225,32.9344,32.9432,297932.0
2016-05-23 15:00:00,37.43,37.46,37.36,37.37,397472.0,32.9432,32.9697,32.8816,32.8904,397472.0
2016-05-23 15:30:00,37.37,37.4,37.31,37.34,988906.0,32.8904,32.9168,32.8376,32.864,988906.0
2016-05-24 09:30:00,37.62,37.72,37.37,37.66,537886.0,33.1105,33.1985,32.8904,33.1457,537886.0
2016-05-24 10:00:00,37.66,37.77,37.6,37.66,288412.0,33.1457,33.2425,33.0929,33.1457,288412.0
2016-05-24 10:30:00,37.66,37.69,37.56,37.65,564518.0,33.1457,33.1721,33.0577,33.1369,564518.0
2016-05-24 11:00:00,37.65,37.72,37.63,37.63,449498.0,33.1369,33.1985,33.1193,33.1193,449498.0
2016-05-24 11:30:00,37.64,37.73,37.61,37.73,259002.0,33.1281,33.2073,33.1017,33.2073,259002.0
2016-05-24 12:00:00,37.73,37.76,37.71,37.74,142946.0,33.2073,33.2337,33.1897,33.2161,142946.0
2016-05-24 12:30:00,37.73,37.74,37.67,37.71,325074.0,33.2073,33.2161,33.1545,33.1897,325074.0
2016-05-24 13:00:00,37.71,37.77,37.69,37.73,271544.0,33.1897,33.2425,33.1721,33.2073,271544.0
2016-05-24 13:30:00,37.74,37.74,37.67,37.7,194406.0,33.2161,33.2161,33.1545,33.1809,194406.0
2016-05-24 14:00:00,37.7,37.76,37.68,37.68,232226.0,33.1809,33.2337,33.1633,33.1633,232226.0
2016-05-24 14:30:00,37.69,37.72,37.65,37.67,204352.0,33.1721,33.1985,33.1369,33.1545,204352.0
2016-05-24 15:00:00,37.68,37.74,37.68,37.7,326374.0,33.1633,33.2161,33.1633,33.1809,326374.0
2016-05-24 15:30:00,37.7,37.71,37.6,37.62,788926.0,33.1809,33.1897,33.0929,33.1105,788926.0
2016-05-25 09:30:00,37.77,37.88,37.38,37.44,644688.0,33.2425,33.3393,32.8992,32.9521,644688.0
2016-05-25 10:00:00,37.44,37.63,37.42,37.6,276790.0,32.9521,33.1193,32.9344,33.0929,276790.0
2016-05-25 10:30:00,37.61,37.63,37.49,37.58,574130.0,33.1017,33.1193,32.9961,33.0753,574130.0
2016-05-25 11:00:00,37.58,37.62,37.45,37.47,260628.0,33.0753,33.1105,32.9609,32.9785,260628.0
2016-05-25 11:30:00,37.47,37.53,37.45,37.52,224992.0,32.9785,33.0313,32.9609,33.0225,224992.0
2016-05-25 12:00:00,37.52,37.58,37.47,37.54,218524.0,33.0225,33.0753,32.9785,33.0401,218524.0
2016-05-25 12:30:00,37.55,37.55,37.48,37.49,245134.0,33.0489,33.0489,32.9873,32.9961,245134.0
2016-05-25 13:00:00,37.49,37.59,37.49,37.58,230360.0,32.9961,33.0841,32.9961,33.0753,230360.0
2016-05-25 13:30:00,37.58,37.66,37.56,37.66,204400.0,33.0753,33.1457,33.0577,33.1457,204400.0
2016-05-25 14:00:00,37.66,37.71,37.62,37.7,193164.0,33.1457,33.1897,33.1105,33.1809,193164.0
2016-05-25 14:30:00,37.7,37.77,37.67,37.68,232978.0,33.1809,33.2425,33.1545,33.1633,232978.0
2016-05-25 15:00:00,37.68,37.78,37.67,37.78,301742.0,33.1633,33.2513,33.1545,33.2513,301742.0
2016-05-25 15:30:00,37.78,37.79,37.64,37.66,686014.0,33.2513,33.2601,33.1281,33.1457,686014.0
2016-05-26 09:30:00,38.06,38.33,37.94,38.1,973600.0,33.4977,33.7354,33.3921,33.5329,973600.0
2016-05-26 10:00:00,38.11,38.12,37.87,37.98,358766.0,33.5417,33.5505,33.3305,33.4273,358766.0
2016-05-26 10:30:00,37.98,38.07,37.85,37.89,311652.0,33.4273,33.5065,33.3129,33.3481,311652.0
2016-05-26 11:00:00,37.88,37.92,37.81,37.85,254248.0,33.3393,33.3745,33.2777,33.3129,254248.0
2016-05-26 11:30:00,37.85,37.99,37.84,37.98,151922.0,33.3129,33.4361,33.3041,33.4273,151922.0
2016-05-26 12:00:00,37.98,37.99,37.94,37.94,217726.0,33.4273,33.4361,33.3921,33.3921,217726.0
2016-05-26 12:30:00,37.94,37.94,37.88,37.92,92010.0,33.3921,33.3921,33.3393,33.3745,92010.0
2016-05-26 13:00:00,37.92,37.98,37.88,37.95,115830.0,33.3745,33.4273,33.3393,33.4009,115830.0
2016-05-26 13:30:00,37.95,37.99,37.89,37.99,148364.0,33.4009,33.4361,33.3481,33.4361,148364.0
2016-05-26 14:00:00,37.98,38.07,37.98,38.02,258118.0,33.4273,33.5065,33.4273,33.4625,258118.0
2016-05-26 14:30:00,38.02,38.02,37.91,37.97,269510.0,33.4625,33.4625,33.3657,33.4185,269510.0
2016-05-26 15:00:00,37.96,38.01,37.94,37.98,324126.0,33.4097,33.4537,33.3921,33.4273,324126.0
2016-05-26 15:30:00,37.98,37.99,37.92,37.96,1139314.0,33.4273,33.4361,33.3745,33.4097,1139314.0
2016-05-27 09:30:00,38.01,38.11,37.93,38.07,301444.0,33.4537,33.5417,33.3833,33.5065,301444.0
2016-05-27 10:00:00,38.06,38.14,37.99,38.12,244140.0,33.4977,33.5681,33.4361,33.5505,244140.0
2016-05-27 10:30:00,38.13,38.2,38.09,38.13,210346.0,33.5593,33.6209,33.5241,33.5593,210346.0
2016-05-27 11:00:00,38.13,38.15,38.04,38.1,197872.0,33.5593,33.5769,33.4801,33.5329,197872.0
2016-05-27 11:30:00,38.11,38.19,38.1,38.17,215496.0,33.5417,33.6121,33.5329,33.5945,215496.0
2016-05-27 12:00:00,38.17,38.24,38.16,38.23,238956.0,33.5945,33.6562,33.5857,33.6474,238956.0
2016-05-27 12:30:00,38.23,38.23,38.13,38.2,109036.0,33.6474,33.6474,33.5593,33.6209,109036.0
2016-05-27 13:00:00,38.2,38.2,38.12,38.15,104238.0,33.6209,33.6209,33.5505,33.5769,104238.0
2016-05-27 13:30:00,38.15,38.17,38.09,38.14,171848.0,33.5769,33.5945,33.5241,33.5681,171848.0
2016-05-27 14:00:00,38.14,38.19,38.11,38.17,160176.0,33.5681,33.6121,33.5417,33.5945,160176.0
2016-05-27 14:30:00,38.17,38.24,38.17,38.21,145232.0,33.5945,33.6562,33.5945,33.6298,145232.0
2016-05-27 15:00:00,38.21,38.24,38.19,38.24,253234.0,33.6298,33.6562,33.6121,33.6562,253234.0
2016-05-27 15:30:00,38.24,38.34,38.23,38.32,970316.0,33.6562,33.7442,33.6474,33.7266,970316.0
2016-05-31 09:30:00,38.26,38.35,38.0,38.17,517720.0,33.6738,33.753,33.4449,33.5945,517720.0
2016-05-31 10:00:00,38.17,38.23,38.1,38.16,426270.0,33.5945,33.6474,33.5329,33.5857,426270.0
2016-05-31 10:30:00,38.15,38.19,38.05,38.12,274602.0,33.5769,33.6121,33.4889,33.5505,274602.0
2016-05-31 11:00:00,38.12,38.13,38.06,38.1,363700.0,33.5505,33.5593,33.4977,33.5329,363700.0
2016-05-31 11:30:00,38.09,38.12,37.99,38.01,319720.0,33.5241,33.5505,33.4361,33.4537,319720.0
2016-05-31 12:00:00,38.01,38.06,37.93,38.03,258296.0,33.4537,33.4977,33.3833,33.4713,258296.0
2016-05-31 12:30:00,38.03,38.05,37.95,37.99,346984.0,33.4713,33.4889,33.4009,33.4361,346984.0
2016-05-31 13:00:00,37.99,38.06,37.97,38.0,262812.0,33.4361,33.4977,33.4185,33.4449,262812.0
2016-05-31 13:30:00,38.01,38.05,37.99,38.01,231882.0,33.4537,33.4889,33.4361,33.4537,231882.0
2016-05-31 14:00:00,38.01,38.02,37.88,38.01,467688.0,33.4537,33.4625,33.3393,33.4537,467688.0
2016-05-31 14:30:00,38.01,38.06,37.97,38.03,333142.0,33.4537,33.4977,33.4185,33.4713,333142.0
2016-05-31 15:00:00,38.03,38.08,37.96,38.04,381212.0,33.4713,33.5153,33.4097,33.4801,381212.0
2016-05-31 15:30:00,38.05,38.12,38.04,38.07,1002472.0,33.4889,33.5505,33.4801,33.5065,1002472.0
2016-06-01 09:30:00,37.94,38.2,37.9,38.14,712218.0,33.3921,33.6209,33.3569,33.5681,712218.0
2016-06-01 10:00:00,38.17,38.38,38.1,38.24,388794.0,33.5945,33.7794,33.5329,33.6562,388794.0
2016-06-01 10:30:00,38.25,38.34,38.22,38.33,352038.0,33.665,33.7442,33.6386,33.7354,352038.0
2016-06-01 11:00:00,38.33,38.37,38.23,38.24,233042.0,33.7354,33.7706,33.6474,33.6562,233042.0
2016-06-01 11:30:00,38.24,38.26,38.18,38.19,200172.0,33.6562,33.6738,33.6033,33.6121,200172.0
2016-06-01 12:00:00,38.19,38.24,38.18,38.21,186320.0,33.6121,33.6562,33.6033,33.6298,186320.0
2016-06-01 12:30:00,38.21,38.22,38.12,38.16,208290.0,33.6298,33.6386,33.5505,33.5857,208290.0
2016-06-01 13:00:00,38.16,38.23,38.13,38.15,146876.0,33.5857,33.6474,33.5593,33.5769,146876.0
2016-06-01 13:30:00,38.15,38.15,38.09,38.13,178270.0,33.5769,33.5769,33.5241,33.5593,178270.0
2016-06-01 14:00:00,38.13,38.24,38.1,38.19,209994.0,33.5593,33.6562,33.5329,33.6121,209994.0
2016-06-01 14:30:00,38.19,38.25,38.15,38.24,254688.0,33.6121,33.665,33.5769,33.6562,254688.0
2016-06-01 15:00:00,38.24,38.3,38.23,38.29,342306.0,33.6562,33.709,33.6474,33.7002,342306.0
2016-06-01 15:30:00,38.29,38.33,38.25,38.3,885450.0,33.7002,33.7354,33.665,33.709,885450.0
2016-06-02 09:30:00,38.23,38.46,38.14,38.45,390242.0,33.6474,33.8498,33.5681,33.841,390242.0
2016-06-02 10:00:00,38.45,38.57,38.35,38.37,338398.0,33.841,33.9466,33.753,33.7706,338398.0
2016-06-02 10:30:00,38.37,38.45,38.34,38.43,280404.0,33.7706,33.841,33.7442,33.8234,280404.0
2016-06-02 11:00:00,38.43,38.45,38.24,38.24,250956.0,33.8234,33.841,33.6562,33.6562,250956.0
2016-06-02 11:30:00,38.24,38.29,38.21,38.24,201320.0,33.6562,33.7002,33.6298,33.6562,201320.0
2016-06-02 12:00:00,38.24,38.24,38.17,38.2,403156.0,33.6562,33.6562,33.5945,33.6209,403156.0
2016-06-02 12:30:00,38.2,38.32,38.19,38.3,238718.0,33.6209,33.7266,33.6121,33.709,238718.0
2016-06-02 13:00:00,38.3,38.4,38.3,38.39,246340.0,33.709,33.797,33.709,33.7882,246340.0
2016-06-02 13:30:00,38.4,38.45,38.38,38.44,324424.0,33.797,33.841,33.7794,33.8322,324424.0
2016-06-02 14:00:00,38.44,38.56,38.42,38.56,349860.0,33.8322,33.9378,33.8146,33.9378,349860.0
2016-06-02 14:30:00,38.55,38.57,38.48,38.49,270878.0,33.929,33.9466,33.8674,33.8762,270878.0
2016-06-02 15:00:00,38.49,38.56,38.47,38.54,353460.0,33.8762,33.9378,33.8586,33.9202,353460.0
2016-06-02 15:30:00,38.54,38.57,38.43,38.49,718122.0,33.9202,33.9466,33.8234,33.8762,718122.0
2016-06-03 09:30:00,38.23,38.37,38.13,38.3,262888.0,33.6474,33.7706,33.5593,33.709,262888.0
2016-06-03 10:00:00,38.27,38.42,38.17,38.38,288950.0,33.6826,33.8146,33.5945,33.7794,288950.0
2016-06-03 10:30:00,38.38,38.38,38.26,38.32,252760.0,33.7794,33.7794,33.6738,33.7266,252760.0
2016-06-03 11:00:00,38.31,38.35,38.19,38.24,328998.0,33.7178,33.753,33.6121,33.6562,328998.0
2016-06-03 11:30:00,38.24,38.44,38.24,38.43,276722.0,33.6562,33.8322,33.6562,33.8234,276722.0
2016-06-03 12:00:00,38.43,38.44,38.33,38.4,212168.0,33.8234,33.8322,33.7354,33.797,212168.0
2016-06-03 12:30:00,38.4,38.43,38.34,38.35,205240.0,33.797,33.8234,33.7442,33.753,205240.0
2016-06-03 13:00:00,38.35,38.41,38.29,38.37,182010.0,33.753,33.8058,33.7002,33.7706,182010.0
2016-06-03 13:30:00,38.37,38.38,38.3,38.33,334824.0,33.7706,33.7794,33.709,33.7354,334824.0
2016-06-03 14:00:00,38.33,38.33,38.24,38.33,209980.0,33.7354,33.7354,33.6562,33.7354,209980.0
2016-06-03 14:30:00,38.34,38.39,38.3,38.34,217290.0,33.7442,33.7882,33.709,33.7442,217290.0
2016-06-03 15:00:00,38.34,38.34,38.25,38.27,265562.0,33.7442,33.7442,33.665,33.6826,265562.0
2016-06-03 15:30:00,38.27,38.3,38.21,38.22,647338.0,33.6826,33.709,33.6298,33.6386,647338.0
2016-06-06 09:30:00,38.33,38.35,38.08,38.09,264880.0,33.7354,33.753,33.5153,33.5241,264880.0
2016-06-06 10:00:00,38.1,38.18,38.04,38.04,351410.0,33.5329,33.6033,33.4801,33.4801,351410.0
2016-06-06 10:30:00,38.04,38.07,37.95,37.99,278610.0,33.4801,33.5065,33.4009,33.4361,278610.0
2016-06-06 11:00:00,37.98,37.99,37.87,37.91,299850.0,33.4273,33.4361,33.3305,33.3657,299850.0
2016-06-06 11:30:00,37.9,37.98,37.88,37.88,170288.0,33.3569,33.4273,33.3393,33.3393,170288.0
2016-06-06 12:00:00,37.88,37.92,37.81,37.86,154664.0,33.3393,33.3745,33.2777,33.3217,154664.0
2016-06-06 12:30:00,37.86,37.9,37.77,37.85,397710.0,33.3217,33.3569,33.2425,33.3129,397710.0
2016-06-06 13:00:00,37.86,38.01,37.85,38.0,121150.0,33.3217,33.4537,33.3129,33.4449,121150.0
2016-06-06 13:30:00,38.0,38.02,37.95,37.97,148206.0,33.4449,33.4625,33.4009,33.4185,148206.0
2016-06-06 14:00:00,37.96,38.07,37.96,38.05,170830.0,33.4097,33.5065,33.4097,33.4889,170830.0
2016-06-06 14:30:00,38.04,38.09,38.03,38.05,112774.0,33.4801,33.5241,33.4713,33.4889,112774.0
2016-06-06 15:00:00,38.05,38.08,38.02,38.06,307608.0,33.4889,33.5153,33.4625,33.4977,307608.0
2016-06-06 15:30:00,38.06,38.08,37.99,38.01,439274.0,33.4977,33.5153,33.4361,33.4537,439274.0
2016-06-07 09:30:00,37.95,38.18,37.92,38.04,404880.0,33.4009,33.6033,33.3745,33.4801,404880.0
2016-06-07 10:00:00,38.05,38.1,37.99,38.08,203078.0,33.4889,33.5329,33.4361,33.5153,203078.0
2016-06-07 10:30:00,38.09,38.24,38.07,38.23,229868.0,33.5241,33.6562,33.5065,33.6474,229868.0
2016-06-07 11:00:00,38.23,38.31,38.22,38.28,223304.0,33.6474,33.7178,33.6386,33.6914,223304.0
2016-06-07 11:30:00,38.27,38.41,38.26,38.41,165824.0,33.6826,33.8058,33.6738,33.8058,165824.0
2016-06-07 12:00:00,38.41,38.43,38.34,38.35,153102.0,33.8058,33.8234,33.7442,33.753,153102.0
2016-06-07 12:30:00,38.35,38.37,38.31,38.37,149302.0,33.753,33.7706,33.7178,33.7706,149302.0
2016-06-07 13:00:00,38.37,38.41,38.31,38.35,129378.0,33.7706,33.8058,33.7178,33.753,129378.0
2016-06-07 13:30:00,38.35,38.35,38.22,38.23,187140.0,33.753,33.753,33.6386,33.6474,187140.0
2016-06-07 14:00:00,38.23,38.26,38.18,38.18,155968.0,33.6474,33.6738,33.6033,33.6033,155968.0
2016-06-07 14:30:00,38.18,38.23,38.16,38.16,175408.0,33.6033,33.6474,33.5857,33.5857,175408.0
2016-06-07 15:00:00,38.16,38.27,38.16,38.27,264566.0,33.5857,33.6826,33.5857,33.6826,264566.0
2016-06-07 15:30:00,38.27,38.27,38.12,38.13,755092.0,33.6826,33.6826,33.5505,33.5593,755092.0
2016-06-08 09:30:00,38.33,38.48,38.15,38.26,330632.0,33.7354,33.8674,33.5769,33.6738,330632.0
2016-06-08 10:00:00,38.26,38.33,38.19,38.27,201878.0,33.6738,33.7354,33.6121,33.6826,201878.0
2016-06-08 10:30:00,38.27,38.32,38.17,38.18,203058.0,33.6826,33.7266,33.5945,33.6033,203058.0
2016-06-08 11:00:00,38.18,38.24,38.15,38.21,169114.0,33.6033,33.6562,33.5769,33.6298,169114.0
2016-06-08 11:30:00,38.22,38.34,38.22,38.34,195590.0,33.6386,33.7442,33.6386,33.7442,195590.0
2016-06-08 12:00:00,38.33,38.43,38.33,38.43,138282.0,33.7354,33.8234,33.7354,33.8234,138282.0
2016-06-08 12:30:00,38.43,38.48,38.41,38.48,194280.0,33.8234,33.8674,33.8058,33.8674,194280.0
2016-06-08 13:00:00,38.47,38.49,38.46,38.48,189654.0,33.8586,33.8762,33.8498,33.8674,189654.0
2016-06-08 13:30:00,38.48,38.52,38.44,38.52,329494.0,33.8674,33.9026,33.8322,33.9026,329494.0
2016-06-08 14:00:00,38.52,38.54,38.45,38.53,418202.0,33.9026,33.9202,33.841,33.9114,418202.0
2016-06-08 14:30:00,38.54,38.6,38.52,38.56,334934.0,33.9202,33.973,33.9026,33.9378,334934.0
2016-06-08 15:00:00,38.56,38.6,38.49,38.51,194562.0,33.9378,33.973,33.8762,33.8938,194562.0
2016-06-08 15:30:00,38.51,38.56,38.48,38.49,618514.0,33.8938,33.9378,33.8674,33.8762,618514.0
2016-06-09 09:30:00,38.43,38.6,38.41,38.55,276808.0,33.8234,33.973,33.8058,33.929,276808.0
2016-06-09 10:00:00,38.56,38.56,38.38,38.46,252620.0,33.9378,33.9378,33.7794,33.8498,252620.0
2016-06-09 10:30:00,38.46,38.46,38.36,38.38,188592.0,33.8498,33.8498,33.7618,33.7794,188592.0
2016-06-09 11:00:00,38.38,38.48,38.37,38.43,159964.0,33.7794,33.8674,33.7706,33.8234,159964.0
2016-06-09 11:30:00,38.43,38.45,38.41,38.44,142312.0,33.8234,33.841,33.8058,33.8322,142312.0
2016-06-09 12:00:00,38.44,38.45,38.37,38.45,145052.0,33.8322,33.841,33.7706,33.841,145052.0
2016-06-09 12:30:00,38.45,38.55,38.44,38.55,166326.0,33.841,33.929,33.8322,33.929,166326.0
2016-06-09 13:00:00,38.55,38.56,38.45,38.51,136118.0,33.929,33.9378,33.841,33.8938,136118.0
2016-06-09 13:30:00,38.51,38.56,38.47,38.56,155134.0,33.8938,33.9378,33.8586,33.9378,155134.0
2016-06-09 14:00:00,38.56,38.56,38.49,38.53,139650.0,33.9378,33.9378,33.8762,33.9114,139650.0
2016-06-09 14:30:00,38.53,38.7,38.53,38.67,411854.0,33.9114,34.061,33.9114,34.0346,411854.0
2016-06-09 15:00:00,38.67,38.68,38.58,38.67,219592.0,34.0346,34.0434,33.9554,34.0346,219592.0
2016-06-09 15:30:00,38.66,38.7,38.63,38.66,539792.0,34.0258,34.061,33.9994,34.0258,539792.0
2016-06-10 09:30:00,38.46,38.5,38.21,38.46,452898.0,33.8498,33.885,33.6298,33.8498,452898.0
2016-06-10 10:00:00,38.46,38.49,38.34,38.38,244662.0,33.8498,33.8762,33.7442,33.7794,244662.0
2016-06-10 10:30:00,38.39,38.44,38.36,38.44,227898.0,33.7882,33.8322,33.7618,33.8322,227898.0
2016-06-10 11:00:00,38.44,38.56,38.43,38.52,269792.0,33.8322,33.9378,33.8234,33.9026,269792.0
2016-06-10 11:30:00,38.52,38.54,38.38,38.47,165734.0,33.9026,33.9202,33.7794,33.8586,165734.0
2016-06-10 12:00:00,38.47,38.47,38.36,38.42,173418.0,33.8586,33.8586,33.7618,33.8146,173418.0
2016-06-10 12:30:00,38.42,38.44,38.38,38.42,132146.0,33.8146,33.8322,33.7794,33.8146,132146.0
2016-06-10 13:00:00,38.41,38.44,38.38,38.42,242822.0,33.8058,33.8322,33.7794,33.8146,242822.0
2016-06-10 13:30:00,38.42,38.42,38.31,38.35,170098.0,33.8146,33.8146,33.7178,33.753,170098.0
2016-06-10 14:00:00,38.36,38.37,38.3,38.32,173092.0,33.7618,33.7706,33.709,33.7266,173092.0
2016-06-10 14:30:00,38.33,38.4,38.32,38.4,359650.0,33.7354,33.797,33.7266,33.797,359650.0
2016-06-10 15:00:00,38.4,38.43,38.35,38.39,269296.0,33.797,33.8234,33.753,33.7882,269296.0
2016-06-10 15:30:00,38.41,38.49,38.38,38.48,734894.0,33.8058,33.8762,33.7794,33.8674,734894.0
2016-06-13 09:30:00,38.24,38.48,38.19,38.4,474916.0,33.6562,33.8674,33.6121,33.797,474916.0
2016-06-13 10:00:00,38.4,38.44,38.32,38.35,342140.0,33.797,33.8322,33.7266,33.753,342140.0
2016-06-13 10:30:00,38.35,38.4,38.24,38.31,309494.0,33.753,33.797,33.6562,33.7178,309494.0
2016-06-13 11:00:00,38.31,38.32,38.2,38.23,386316.0,33.7178,33.7266,33.6209,33.6474,386316.0
2016-06-13 11:30:00,38.23,38.23,38.05,38.06,280744.0,33.6474,33.6474,33.4889,33.4977,280744.0
2016-06-13 12:00:00,38.05,38.1,38.02,38.06,239516.0,33.4889,33.5329,33.4625,33.4977,239516.0
2016-06-13 12:30:00,38.05,38.18,38.02,38.14,230956.0,33.4889,33.6033,33.4625,33.5681,230956.0
2016-06-13 13:00:00,38.13,38.19,38.1,38.13,180234.0,33.5593,33.6121,33.5329,33.5593,180234.0
2016-06-13 13:30:00,38.12,38.18,38.06,38.09,236032.0,33.5505,33.6033,33.4977,33.5241,236032.0
2016-06-13 14:00:00,38.09,38.17,38.09,38.13,271314.0,33.5241,33.5945,33.5241,33.5593,271314.0
2016-06-13 14:30:00,38.13,38.23,38.13,38.16,315104.0,33.5593,33.6474,33.5593,33.5857,315104.0
2016-06-13 15:00:00,38.16,38.16,38.06,38.07,470854.0,33.5857,33.5857,33.4977,33.5065,470854.0
2016-06-13 15:30:00,38.07,38.12,37.99,38.0,743998.0,33.5065,33.5505,33.4361,33.4449,743998.0
2016-06-14 09:30:00,37.93,38.09,37.83,37.87,607592.0,33.3833,33.5241,33.2953,33.3305,607592.0
2016-06-14 10:00:00,37.87,37.93,37.74,37.81,371478.0,33.3305,33.3833,33.2161,33.2777,371478.0
2016-06-14 10:30:00,37.81,37.86,37.74,37.79,337118.0,33.2777,33.3217,33.2161,33.2601,337118.0
2016-06-14 11:00:00,37.8,37.92,37.77,37.88,321014.0,33.2689,33.3745,33.2425,33.3393,321014.0
2016-06-14 11:30:00,37.88,37.89,37.8,37.85,415440.0,33.3393,33.3481,33.2689,33.3129,415440.0
2016-06-14 12:00:00,37.85,38.06,37.84,38.06,201494.0,33.3129,33.4977,33.3041,33.4977,201494.0
2016-06-14 12:30:00,38.06,38.09,37.97,38.0,404366.0,33.4977,33.5241,33.4185,33.4449,404366.0
2016-06-14 13:00:00,38.0,38.04,37.95,37.96,140172.0,33.4449,33.4801,33.4009,33.4097,140172.0
2016-06-14 13:30:00,37.96,38.05,37.94,37.95,231758.0,33.4097,33.4889,33.3921,33.4009,231758.0
2016-06-14 14:00:00,37.96,38.1,37.95,38.1,293088.0,33.4097,33.5329,33.4009,33.5329,293088.0
2016-06-14 14:30:00,38.1,38.11,37.92,37.93,274148.0,33.5329,33.5417,33.3745,33.3833,274148.0
2016-06-14 15:00:00,37.93,38.1,37.9,38.07,327652.0,33.3833,33.5329,33.3569,33.5065,327652.0
2016-06-14 15:30:00,38.08,38.12,38.04,38.08,595108.0,33.5153,33.5505,33.4801,33.5153,595108.0
2016-06-15 09:30:00,38.12,38.38,38.06,38.25,570724.0,33.5505,33.7794,33.4977,33.665,570724.0
2016-06-15 10:00:00,38.26,38.4,38.19,38.21,358770.0,33.6738,33.797,33.6121,33.6298,358770.0
2016-06-15 10:30:00,38.22,38.33,38.19,38.27,396248.0,33.6386,33.7354,33.6121,33.6826,396248.0
2016-06-15 11:00:00,38.26,38.34,38.15,38.17,245430.0,33.6738,33.7442,33.5769,33.5945,245430.0
2016-06-15 11:30:00,38.16,38.25,38.12,38.19,345452.0,33.5857,33.665,33.5505,33.6121,345452.0
2016-06-15 12:00:00,38.19,38.23,38.15,38.21,162542.0,33.6121,33.6474,33.5769,33.6298,162542.0
2016-06-15 12:30:00,38.22,38.25,38.15,38.16,174774.0,33.6386,33.665,33.5769,33.5857,174774.0
2016-06-15 13:00:00,38.16,38.19,38.08,38.13,270804.0,33.5857,33.6121,33.5153,33.5593,270804.0
2016-06-15 13:30:00,38.13,38.17,38.08,38.08,224652.0,33.5593,33.5945,33.5153,33.5153,224652.0
2016-06-15 14:00:00,38.1,38.21,38.02,38.03,394436.0,33.5329,33.6298,33.4625,33.4713,394436.0
2016-06-15 14:30:00,38.03,38.18,37.99,38.13,465158.0,33.4713,33.6033,33.4361,33.5593,465158.0
2016-06-15 15:00:00,38.13,38.16,38.1,38.15,450936.0,33.5593,33.5857,33.5329,33.5769,450936.0
2016-06-15 15:30:00,38.15,38.16,37.93,37.98,1172070.0,33.5769,33.5857,33.3833,33.4273,1172070.0
2016-06-16 09:30:00,37.9,38.01,37.72,37.84,536468.0,33.3569,33.4537,33.1985,33.3041,536468.0
2016-06-16 10:00:00,37.83,37.86,37.73,37.75,728736.0,33.2953,33.3217,33.2073,33.2249,728736.0
2016-06-16 10:30:00,37.75,37.82,37.65,37.79,333488.0,33.2249,33.2865,33.1369,33.2601,333488.0
2016-06-16 11:00:00,37.78,37.97,37.77,37.95,321866.0,33.2513,33.4185,33.2425,33.4009,321866.0
2016-06-16 11:30:00,37.96,37.99,37.84,37.88,387122.0,33.4097,33.4361,33.3041,33.3393,387122.0
2016-06-16 12:00:00,37.88,37.96,37.78,37.93,233864.0,33.3393,33.4097,33.2513,33.3833,233864.0
2016-06-16 12:30:00,37.92,38.04,37.91,37.97,374836.0,33.3745,33.4801,33.3657,33.4185,374836.0
2016-06-16 13:00:00,37.98,38.04,37.88,37.88,196344.0,33.4273,33.4801,33.3393,33.3393,196344.0
2016-06-16 13:30:00,37.89,37.93,37.84,37.87,173822.0,33.3481,33.3833,33.3041,33.3305,173822.0
2016-06-16 14:00:00,37.86,38.05,37.85,37.98,192296.0,33.3217,33.4889,33.3129,33.4273,192296.0
2016-06-16 14:30:00,37.98,38.04,37.96,37.97,242700.0,33.4273,33.4801,33.4097,33.4185,242700.0
2016-06-16 15:00:00,37.97,38.06,37.95,38.04,327862.0,33.4185,33.4977,33.4009,33.4801,327862.0
2016-06-16 15:30:00,38.04,38.08,37.91,37.95,1081600.0,33.4801,33.5153,33.3657,33.4009,1081600.0
2016-06-17 09:30:00,37.92,38.01,37.63,37.8,1299320.0,33.3745,33.4537,33.1193,33.2689,1299320.0
2016-06-17 10:00:00,37.8,37.85,37.72,37.74,354208.0,33.2689,33.3129,33.1985,33.2161,354208.0
2016-06-17 10:30:00,37.73,37.78,37.68,37.75,373210.0,33.2073,33.2513,33.1633,33.2249,373210.0
2016-06-17 11:00:00,37.75,37.76,37.67,37.68,294772.0,33.2249,33.2337,33.1545,33.1633,294772.0
2016-06-17 11:30:00,37.67,37.73,37.61,37.62,290486.0,33.1545,33.2073,33.1017,33.1105,290486.0
2016-06-17 12:00:00,37.62,37.75,37.62,37.64,272824.0,33.1105,33.2249,33.1105,33.1281,272824.0
2016-06-17 12:30:00,37.64,37.65,37.59,37.6,294070.0,33.1281,33.1369,33.0841,33.0929,294070.0
2016-06-17 13:00:00,37.6,37.75,37.58,37.72,355620.0,33.0929,33.2249,33.0753,33.1985,355620.0
2016-06-17 13:30:00,37.72,37.74,37.67,37.69,310876.0,33.1985,33.2161,33.1545,33.1721,310876.0
2016-06-17 14:00:00,37.69,37.81,37.68,37.79,417164.0,33.1721,33.2777,33.1633,33.2601,417164.0
2016-06-17 14:30:00,37.79,37.88,37.78,37.83,458496.0,33.2601,33.3393,33.2513,33.2953,458496.0
2016-06-17 15:00:00,37.83,37.83,37.76,37.82,506098.0,33.2953,33.2953,33.2337,33.2865,506098.0
2016-06-17 15:30:00,37.82,37.87,37.77,37.82,1451982.0,33.2865,33.3305,33.2425,33.2865,1451982.0
2016-06-20 09:30:00,38.18,38.6,38.18,38.4,958866.0,33.6033,33.973,33.6033,33.797,958866.0
2016-06-20 10:00:00,38.4,38.57,38.38,38.44,402216.0,33.797,33.9466,33.7794,33.8322,402216.0
2016-06-20 10:30:00,38.44,38.54,38.35,38.52,286926.0,33.8322,33.9202,33.753,33.9026,286926.0
2016-06-20 11:00:00,38.52,38.52,38.45,38.47,316440.0,33.9026,33.9026,33.841,33.8586,316440.0
2016-06-20 11:30:00,38.47,38.48,38.37,38.42,352706.0,33.8586,33.8674,33.7706,33.8146,352706.0
2016-06-20 12:00:00,38.42,38.45,38.38,38.43,342772.0,33.8146,33.841,33.7794,33.8234,342772.0
2016-06-20 12:30:00,38.43,38.5,38.41,38.48,228982.0,33.8234,33.885,33.8058,33.8674,228982.0
2016-06-20 13:00:00,38.48,38.51,38.38,38.43,283410.0,33.8674,33.8938,33.7794,33.8234,283410.0
2016-06-20 13:30:00,38.43,38.48,38.41,38.45,259794.0,33.8234,33.8674,33.8058,33.841,259794.0
2016-06-20 14:00:00,38.45,38.48,38.39,38.41,369098.0,33.841,33.8674,33.7882,33.8058,369098.0
2016-06-20 14:30:00,38.41,38.48,38.38,38.42,445196.0,33.8058,33.8674,33.7794,33.8146,445196.0
2016-06-20 15:00:00,38.41,38.43,38.33,38.34,343080.0,33.8058,33.8234,33.7354,33.7442,343080.0
2016-06-20 15:30:00,38.33,38.43,38.29,38.32,639414.0,33.7354,33.8234,33.7002,33.7266,639414.0
2016-06-21 09:30:00,38.47,38.5,38.2,38.41,512708.0,33.8586,33.885,33.6209,33.8058,512708.0
2016-06-21 10:00:00,38.39,38.48,38.37,38.44,334022.0,33.7882,33.8674,33.7706,33.8322,334022.0
2016-06-21 10:30:00,38.44,38.6,38.44,38.59,522782.0,33.8322,33.973,33.8322,33.9642,522782.0
2016-06-21 11:00:00,38.59,38.74,38.58,38.72,485686.0,33.9642,34.0962,33.9554,34.0786,485686.0
2016-06-21 11:30:00,38.71,38.75,38.68,38.74,434948.0,34.0698,34.105,34.0434,34.0962,434948.0
2016-06-21 12:00:00,38.74,38.74,38.63,38.72,380564.0,34.0962,34.0962,33.9994,34.0786,380564.0
2016-06-21 12:30:00,38.72,38.74,38.66,38.69,220378.0,34.0786,34.0962,34.0258,34.0522,220378.0
2016-06-21 13:00:00,38.7,38.72,38.66,38.71,292880.0,34.061,34.0786,34.0258,34.0698,292880.0
2016-06-21 13:30:00,38.71,38.71,38.58,38.63,323330.0,34.0698,34.0698,33.9554,33.9994,323330.0
2016-06-21 14:00:00,38.63,38.69,38.6,38.67,282008.0,33.9994,34.0522,33.973,34.0346,282008.0
2016-06-21 14:30:00,38.67,38.73,38.65,38.66,383616.0,34.0346,34.0874,34.017,34.0258,383616.0
2016-06-21 15:00:00,38.67,38.76,38.62,38.74,409644.0,34.0346,34.1138,33.9906,34.0962,409644.0
2016-06-21 15:30:00,38.74,38.76,38.63,38.63,693146.0,34.0962,34.1138,33.9994,33.9994,693146.0
2016-06-22 09:30:00,38.83,38.98,38.75,38.83,278528.0,34.1754,34.3074,34.105,34.1754,278528.0
2016-06-22 10:00:00,38.83,38.98,38.8,38.95,274208.0,34.1754,34.3074,34.149,34.281,274208.0
2016-06-22 10:30:00,38.94,38.96,38.89,38.91,254122.0,34.2722,34.2898,34.2282,34.2458,254122.0
2016-06-22 11:00:00,38.91,38.95,38.86,38.9,211438.0,34.2458,34.281,34.2018,34.237,211438.0
2016-06-22 11:30:00,38.9,38.9,38.75,38.77,200920.0,34.237,34.237,34.105,34.1226,200920.0
2016-06-22 12:00:00,38.77,38.83,38.64,38.66,214932.0,34.1226,34.1754,34.0082,34.0258,214932.0
2016-06-22 12:30:00,38.66,38.7,38.65,38.68,109348.0,34.0258,34.061,34.017,34.0434,109348.0
2016-06-22 13:00:00,38.68,38.68,38.55,38.59,237840.0,34.0434,34.0434,33.929,33.9642,237840.0
2016-06-22 13:30:00,38.59,38.67,38.58,38.63,171360.0,33.9642,34.0346,33.9554,33.9994,171360.0
2016-06-22 14:00:00,38.63,38.67,38.6,38.63,149728.0,33.9994,34.0346,33.973,33.9994,149728.0
2016-06-22 14:30:00,38.64,38.65,38.51,38.56,191048.0,34.0082,34.017,33.8938,33.9378,191048.0
2016-06-22 15:00:00,38.56,38.6,38.52,38.55,225384.0,33.9378,33.973,33.9026,33.929,225384.0
2016-06-22 15:30:00,38.56,38.6,38.51,38.52,857072.0,33.9378,33.973,33.8938,33.9026,857072.0
2016-06-23 09:30:00,38.83,38.94,38.66,38.75,302774.0,34.1754,34.2722,34.0258,34.105,302774.0
2016-06-23 10:00:00,38.76,38.82,38.71,38.73,264776.0,34.1138,34.1666,34.0698,34.0874,264776.0
2016-06-23 10:30:00,38.72,38.74,38.66,38.69,279974.0,34.0786,34.0962,34.0258,34.0522,279974.0
2016-06-23 11:00:00,38.69,38.75,38.67,38.69,222908.0,34.0522,34.105,34.0346,34.0522,222908.0
2016-06-23 11:30:00,38.7,38.73,38.63,38.65,215156.0,34.061,34.0874,33.9994,34.017,215156.0
2016-06-23 12:00:00,38.65,38.67,38.52,38.52,199972.0,34.017,34.0346,33.9026,33.9026,199972.0
2016-06-23 12:30:00,38.52,38.52,38.45,38.47,180820.0,33.9026,33.9026,33.841,33.8586,180820.0
2016-06-23 13:00:00,38.46,38.47,38.38,38.41,239006.0,33.8498,33.8586,33.7794,33.8058,239006.0
2016-06-23 13:30:00,38.41,38.44,38.35,38.37,182086.0,33.8058,33.8322,33.753,33.7706,182086.0
2016-06-23 14:00:00,38.37,38.43,38.34,38.38,188612.0,33.7706,33.8234,33.7442,33.7794,188612.0
2016-06-23 14:30:00,38.38,38.46,38.38,38.42,211018.0,33.7794,33.8498,33.7794,33.8146,211018.0
2016-06-23 15:00:00,38.42,38.44,38.3,38.31,305472.0,33.8146,33.8322,33.709,33.7178,305472.0
2016-06-23 15:30:00,38.31,38.44,38.3,38.43,563874.0,33.7178,33.8322,33.709,33.8234,563874.0
2016-06-24 09:30:00,37.43,37.93,37.37,37.5,1035844.0,32.9432,33.3833,32.8904,33.0049,1035844.0
2016-06-24 10:00:00,37.49,37.7,37.38,37.52,664612.0,32.9961,33.1809,32.8992,33.0225,664612.0
2016-06-24 10:30:00,37.52,37.59,37.47,37.48,597464.0,33.0225,33.0841,32.9785,32.9873,597464.0
2016-06-24 11:00:00,37.48,37.49,37.26,37.31,810998.0,32.9873,32.9961,32.7936,32.8376,810998.0
2016-06-24 11:30:00,37.29,37.48,37.24,37.48,796330.0,32.82,32.9873,32.776,32.9873,796330.0
2016-06-24 12:00:00,37.49,37.53,37.41,37.51,433578.0,32.9961,33.0313,32.9256,33.0137,433578.0
2016-06-24 12:30:00,37.5,37.54,37.31,37.35,281602.0,33.0049,33.0401,32.8376,32.8728,281602.0
2016-06-24 13:00:00,37.35,37.52,37.35,37.49,252214.0,32.8728,33.0225,32.8728,32.9961,252214.0
2016-06-24 13:30:00,37.49,37.61,37.49,37.59,285728.0,32.9961,33.1017,32.9961,33.0841,285728.0
2016-06-24 14:00:00,37.6,37.68,37.5,37.51,344872.0,33.0929,33.1633,33.0049,33.0137,344872.0
2016-06-24 14:30:00,37.51,37.57,37.39,37.52,286318.0,33.0137,33.0665,32.908,33.0225,286318.0
2016-06-24 15:00:00,37.52,37.57,37.29,37.32,426540.0,33.0225,33.0665,32.82,32.8464,426540.0
2016-06-24 15:30:00,37.32,37.64,37.31,37.34,1330204.0,32.8464,33.1281,32.8376,32.864,1330204.0
2016-06-27 09:30:00,37.04,37.12,36.69,36.79,709708.0,32.6,32.6704,32.292,32.38,709708.0
2016-06-27 10:00:00,36.78,36.85,36.52,36.56,462216.0,32.3712,32.4328,32.1423,32.1775,462216.0
2016-06-27 10:30:00,36.56,36.57,36.32,36.33,606580.0,32.1775,32.1863,31.9663,31.9751,606580.0
2016-06-27 11:00:00,36.33,36.45,36.22,36.33,557930.0,31.9751,32.0807,31.8783,31.9751,557930.0
2016-06-27 11:30:00,36.33,36.51,36.32,36.41,525422.0,31.9751,32.1335,31.9663,32.0455,525422.0
2016-06-27 12:00:00,36.41,36.69,36.38,36.68,377188.0,32.0455,32.292,32.0191,32.2832,377188.0
2016-06-27 12:30:00,36.68,36.7,36.52,36.58,352054.0,32.2832,32.3008,32.1423,32.1951,352054.0
2016-06-27 13:00:00,36.59,36.74,36.54,36.71,434678.0,32.2039,32.336,32.1599,32.3096,434678.0
2016-06-27 13:30:00,36.71,36.74,36.65,36.73,381472.0,32.3096,32.336,32.2567,32.3272,381472.0
2016-06-27 14:00:00,36.73,36.77,36.6,36.71,389968.0,32.3272,32.3624,32.2127,32.3096,389968.0
2016-06-27 14:30:00,36.71,36.74,36.51,36.57,434912.0,32.3096,32.336,32.1335,32.1863,434912.0
2016-06-27 15:00:00,36.57,36.66,36.53,36.61,619806.0,32.1863,32.2655,32.1511,32.2215,619806.0
2016-06-27 15:30:00,36.61,36.8,36.58,36.77,1312158.0,32.2215,32.3888,32.1951,32.3624,1312158.0
2016-06-28 09:30:00,37.01,37.12,36.84,36.98,1177252.0,32.5736,32.6704,32.424,32.5472,1177252.0
2016-06-28 10:00:00,36.98,37.14,36.96,37.1,804080.0,32.5472,32.688,32.5296,32.6528,804080.0
2016-06-28 10:30:00,37.1,37.31,37.06,37.29,458186.0,32.6528,32.8376,32.6176,32.82,458186.0
2016-06-28 11:00:00,37.29,37.38,37.21,37.23,545334.0,32.82,32.8992,32.7496,32.7672,545334.0
2016-06-28 11:30:00,37.24,37.32,37.23,37.25,520930.0,32.776,32.8464,32.7672,32.7848,520930.0
2016-06-28 12:00:00,37.26,37.27,37.16,37.17,244648.0,32.7936,32.8024,32.7056,32.7144,244648.0
2016-06-28 12:30:00,37.18,37.27,37.17,37.23,428550.0,32.7232,32.8024,32.7144,32.7672,428550.0
2016-06-28 13:00:00,37.23,37.23,37.1,37.11,358296.0,32.7672,32.7672,32.6528,32.6616,358296.0
2016-06-28 13:30:00,37.1,37.19,37.09,37.15,311368.0,32.6528,32.732,32.644,32.6968,311368.0
2016-06-28 14:00:00,37.15,37.18,37.1,37.16,481794.0,32.6968,32.7232,32.6528,32.7056,481794.0
2016-06-28 14:30:00,37.16,37.29,37.15,37.24,461684.0,32.7056,32.82,32.6968,32.776,461684.0
2016-06-28 15:00:00,37.25,37.28,37.13,37.15,613950.0,32.7848,32.8112,32.6792,32.6968,613950.0
2016-06-28 15:30:00,37.15,37.29,37.13,37.28,995942.0,32.6968,32.82,32.6792,32.8112,995942.0
2016-06-29 09:30:00,37.57,37.99,37.51,37.91,781992.0,33.0665,33.4361,33.0137,33.3657,781992.0
2016-06-29 10:00:00,37.91,38.04,37.85,37.99,580912.0,33.3657,33.4801,33.3129,33.4361,580912.0
2016-06-29 10:30:00,37.99,38.04,37.83,37.85,478098.0,33.4361,33.4801,33.2953,33.3129,478098.0
2016-06-29 11:00:00,37.85,37.97,37.85,37.92,319668.0,33.3129,33.4185,33.3129,33.3745,319668.0
2016-06-29 11:30:00,37.93,38.04,37.91,38.04,249568.0,33.3833,33.4801,33.3657,33.4801,249568.0
2016-06-29 12:00:00,38.03,38.15,37.99,38.13,416164.0,33.4713,33.5769,33.4361,33.5593,416164.0
2016-06-29 12:30:00,38.13,38.13,38.05,38.05,274634.0,33.5593,33.5593,33.4889,33.4889,274634.0
2016-06-29 13:00:00,38.05,38.12,38.01,38.11,303306.0,33.4889,33.5505,33.4537,33.5417,303306.0
2016-06-29 13:30:00,38.11,38.16,38.1,38.13,323554.0,33.5417,33.5857,33.5329,33.5593,323554.0
2016-06-29 14:00:00,38.13,38.13,38.09,38.13,245464.0,33.5593,33.5593,33.5241,33.5593,245464.0
2016-06-29 14:30:00,38.13,38.18,38.1,38.17,301334.0,33.5593,33.6033,33.5329,33.5945,301334.0
2016-06-29 15:00:00,38.17,38.23,38.14,38.22,361108.0,33.5945,33.6474,33.5681,33.6386,361108.0
2016-06-29 15:30:00,38.23,38.23,38.1,38.16,866390.0,33.6474,33.6474,33.5329,33.5857,866390.0
2016-06-30 09:30:00,38.23,38.3,37.93,38.17,273252.0,33.6474,33.709,33.3833,33.5945,273252.0
2016-06-30 10:00:00,38.18,38.26,38.15,38.19,298690.0,33.6033,33.6738,33.5769,33.6121,298690.0
2016-06-30 10:30:00,38.19,38.43,38.19,38.38,285402.0,33.6121,33.8234,33.6121,33.7794,285402.0
2016-06-30 11:00:00,38.38,38.4,38.26,38.31,281008.0,33.7794,33.797,33.6738,33.7178,281008.0
2016-06-30 11:30:00,38.32,38.38,38.28,38.32,199406.0,33.7266,33.7794,33.6914,33.7266,199406.0
2016-06-30 12:00:00,38.32,38.5,38.31,38.49,229222.0,33.7266,33.885,33.7178,33.8762,229222.0
2016-06-30 12:30:00,38.49,38.52,38.43,38.49,186160.0,33.8762,33.9026,33.8234,33.8762,186160.0
2016-06-30 13:00:00,38.49,38.51,38.46,38.48,148440.0,33.8762,33.8938,33.8498,33.8674,148440.0
2016-06-30 13:30:00,38.49,38.57,38.47,38.55,176888.0,33.8762,33.9466,33.8586,33.929,176888.0
2016-06-30 14:00:00,38.55,38.63,38.55,38.56,248392.0,33.929,33.9994,33.929,33.9378,248392.0
2016-06-30 14:30:00,38.56,38.59,38.5,38.56,250306.0,33.9378,33.9642,33.885,33.9378,250306.0
2016-06-30 15:00:00,38.56,38.58,38.47,38.57,279974.0,33.9378,33.9554,33.8586,33.9466,279974.0
2016-06-30 15:30:00,38.57,38.61,38.47,38.61,1075692.0,33.9466,33.9818,33.8586,33.9818,1075692.0
2016-07-01 09:30:00,38.56,38.77,38.56,38.76,306910.0,33.9378,34.1226,33.9378,34.1138,306910.0
2016-07-01 10:00:00,38.76,38.81,38.63,38.7,346492.0,34.1138,34.1578,33.9994,34.061,346492.0
2016-07-01 10:30:00,38.71,38.77,38.7,38.74,234596.0,34.0698,34.1226,34.061,34.0962,234596.0
2016-07-01 11:00:00,38.74,38.76,38.59,38.68,219742.0,34.0962,34.1138,33.9642,34.0434,219742.0
2016-07-01 11:30:00,38.67,38.7,38.59,38.6,158368.0,34.0346,34.061,33.9642,33.973,158368.0
2016-07-01 12:00:00,38.6,38.66,38.59,38.59,197016.0,33.973,34.0258,33.9642,33.9642,197016.0
2016-07-01 12:30:00,38.59,38.63,38.57,38.61,126024.0,33.9642,33.9994,33.9466,33.9818,126024.0
2016-07-01 13:00:00,38.61,38.67,38.52,38.52,181638.0,33.9818,34.0346,33.9026,33.9026,181638.0
2016-07-01 13:30:00,38.52,38.59,38.51,38.55,290916.0,33.9026,33.9642,33.8938,33.929,290916.0
2016-07-01 14:00:00,38.56,38.57,38.43,38.47,188230.0,33.9378,33.9466,33.8234,33.8586,188230.0
2016-07-01 14:30:00,38.47,38.48,38.38,38.44,263856.0,33.8586,33.8674,33.7794,33.8322,263856.0
2016-07-01 15:00:00,38.44,38.56,38.44,38.49,241922.0,33.8322,33.9378,33.8322,33.8762,241922.0
2016-07-01 15:30:00,38.49,38.52,38.42,38.48,473832.0,33.8762,33.9026,33.8146,33.8674,473832.0
2016-07-05 09:30:00,38.36,38.6,38.33,38.44,263432.0,33.7618,33.973,33.7354,33.8322,263432.0
2016-07-05 10:00:00,38.44,38.44,38.22,38.27,288098.0,33.8322,33.8322,33.6386,33.6826,288098.0
2016-07-05 10:30:00,38.27,38.32,38.19,38.28,336134.0,33.6826,33.7266,33.6121,33.6914,336134.0
2016-07-05 11:00:00,38.27,38.29,38.12,38.25,349218.0,33.6826,33.7002,33.5505,33.665,349218.0
2016-07-05 11:30:00,38.24,38.24,38.11,38.15,181774.0,33.6562,33.6562,33.5417,33.5769,181774.0
2016-07-05 12:00:00,38.16,38.26,38.13,38.26,119560.0,33.5857,33.6738,33.5593,33.6738,119560.0
2016-07-05 12:30:00,38.27,38.27,38.18,38.22,171080.0,33.6826,33.6826,33.6033,33.6386,171080.0
2016-07-05 13:00:00,38.23,38.26,38.16,38.16,255052.0,33.6474,33.6738,33.5857,33.5857,255052.0
2016-07-05 13:30:00,38.16,38.21,38.13,38.17,168162.0,33.5857,33.6298,33.5593,33.5945,168162.0
2016-07-05 14:00:00,38.16,38.23,38.15,38.22,246776.0,33.5857,33.6474,33.5769,33.6386,246776.0
2016-07-05 14:30:00,38.21,38.24,38.13,38.17,210882.0,33.6298,33.6562,33.5593,33.5945,210882.0
2016-07-05 15:00:00,38.17,38.26,38.16,38.24,288736.0,33.5945,33.6738,33.5857,33.6562,288736.0
2016-07-05 15:30:00,38.25,38.34,38.24,38.31,597224.0,33.665,33.7442,33.6562,33.7178,597224.0
2016-07-06 09:30:00,38.29,38.47,38.24,38.34,635202.0,33.7002,33.8586,33.6562,33.7442,635202.0
2016-07-06 10:00:00,38.34,38.48,38.22,38.22,507534.0,33.7442,33.8674,33.6386,33.6386,507534.0
2016-07-06 10:30:00,38.21,38.44,38.18,38.38,426754.0,33.6298,33.8322,33.6033,33.7794,426754.0
2016-07-06 11:00:00,38.39,38.55,38.39,38.42,368916.0,33.7882,33.929,33.7882,33.8146,368916.0
2016-07-06 11:30:00,38.42,38.49,38.39,38.49,257122.0,33.8146,33.8762,33.7882,33.8762,257122.0
2016-07-06 12:00:00,38.49,38.6,38.48,38.59,423934.0,33.8762,33.973,33.8674,33.9642,423934.0
2016-07-06 12:30:00,38.59,38.63,38.54,38.6,378346.0,33.9642,33.9994,33.9202,33.973,378346.0
2016-07-06 13:00:00,38.6,38.66,38.55,38.59,139424.0,33.973,34.0258,33.929,33.9642,139424.0
2016-07-06 13:30:00,38.59,38.63,38.53,38.6,213610.0,33.9642,33.9994,33.9114,33.973,213610.0
2016-07-06 14:00:00,38.6,38.68,38.54,38.63,255982.0,33.973,34.0434,33.9202,33.9994,255982.0
2016-07-06 14:30:00,38.63,38.77,38.63,38.77,235162.0,33.9994,34.1226,33.9994,34.1226,235162.0
2016-07-06 15:00:00,38.77,38.81,38.72,38.75,361062.0,34.1226,34.1578,34.0786,34.105,361062.0
2016-07-06 15:30:00,38.74,38.83,38.71,38.82,677142.0,34.0962,34.1754,34.0698,34.1666,677142.0
2016-07-07 09:30:00,38.67,38.79,38.53,38.6,306850.0,34.0346,34.1402,33.9114,33.973,306850.0
2016-07-07 10:00:00,38.61,38.73,38.6,38.73,190460.0,33.9818,34.0874,33.973,34.0874,190460.0
2016-07-07 10:30:00,38.72,38.83,38.7,38.71,296096.0,34.0786,34.1754,34.061,34.0698,296096.0
2016-07-07 11:00:00,38.71,38.79,38.67,38.69,201656.0,34.0698,34.1402,34.0346,34.0522,201656.0
2016-07-07 11:30:00,38.69,38.77,38.67,38.77,226080.0,34.0522,34.1226,34.0346,34.1226,226080.0
2016-07-07 12:00:00,38.77,38.77,38.65,38.71,149308.0,34.1226,34.1226,34.017,34.0698,149308.0
2016-07-07 12:30:00,38.72,38.76,38.6,38.6,323616.0,34.0786,34.1138,33.973,33.973,323616.0
2016-07-07 13:00:00,38.6,38.62,38.52,38.56,195796.0,33.973,33.9906,33.9026,33.9378,195796.0
2016-07-07 13:30:00,38.56,38.6,38.52,38.57,174896.0,33.9378,33.973,33.9026,33.9466,174896.0
2016-07-07 14:00:00,38.57,38.6,38.47,38.48,307054.0,33.9466,33.973,33.8586,33.8674,307054.0
2016-07-07 14:30:00,38.48,38.49,38.41,38.42,232952.0,33.8674,33.8762,33.8058,33.8146,232952.0
2016-07-07 15:00:00,38.42,38.61,38.41,38.6,286320.0,33.8146,33.9818,33.8058,33.973,286320.0
2016-07-07 15:30:00,38.61,38.66,38.58,38.63,513972.0,33.9818,34.0258,33.9554,33.9994,513972.0
2016-07-08 09:30:00,38.88,39.22,38.85,39.17,719930.0,34.2194,34.5187,34.193,34.4747,719930.0
2016-07-08 10:00:00,39.16,39.38,39.12,39.26,439480.0,34.4659,34.6595,34.4307,34.5539,439480.0
2016-07-08 10:30:00,39.26,39.3,39.21,39.29,403452.0,34.5539,34.5891,34.5099,34.5803,403452.0
2016-07-08 11:00:00,39.29,39.38,39.26,39.36,342912.0,34.5803,34.6595,34.5539,34.6419,342912.0
2016-07-08 11:30:00,39.35,39.42,39.33,39.41,288326.0,34.6331,34.6947,34.6155,34.6859,288326.0
2016-07-08 12:00:00,39.41,39.42,39.3,39.31,190560.0,34.6859,34.6947,34.5891,34.5979,190560.0
2016-07-08 12:30:00,39.31,39.35,39.28,39.32,147200.0,34.5979,34.6331,34.5715,34.6067,147200.0
2016-07-08 13:00:00,39.33,39.37,39.31,39.37,131578.0,34.6155,34.6507,34.5979,34.6507,131578.0
2016-07-08 13:30:00,39.37,39.41,39.35,39.41,172138.0,34.6507,34.6859,34.6331,34.6859,172138.0
2016-07-08 14:00:00,39.42,39.47,39.38,39.46,318696.0,34.6947,34.7387,34.6595,34.7299,318696.0
2016-07-08 14:30:00,39.46,39.49,39.43,39.44,300986.0,34.7299,34.7563,34.7035,34.7123,300986.0
2016-07-08 15:00:00,39.44,39.48,39.39,39.4,211580.0,34.7123,34.7475,34.6683,34.6771,211580.0
2016-07-08 15:30:00,39.41,39.5,39.4,39.46,827416.0,34.6859,34.7651,34.6771,34.7299,827416.0
2016-07-11 09:30:00,39.38,39.52,39.28,39.49,586408.0,34.6595,34.7827,34.5715,34.7563,586408.0
2016-07-11 10:00:00,39.49,39.59,39.35,39.44,468646.0,34.7563,34.8443,34.6331,34.7123,468646.0
2016-07-11 10:30:00,39.45,39.48,39.35,39.46,413186.0,34.7211,34.7475,34.6331,34.7299,413186.0
2016-07-11 11:00:00,39.47,39.58,39.45,39.49,399346.0,34.7387,34.8355,34.7211,34.7563,399346.0
2016-07-11 11:30:00,39.49,39.52,39.46,39.46,224542.0,34.7563,34.7827,34.7299,34.7299,224542.0
2016-07-11 12:00:00,39.47,39.5,39.45,39.45,189476.0,34.7387,34.7651,34.7211,34.7211,189476.0
2016-07-11 12:30:00,39.45,39.52,39.43,39.45,317942.0,34.7211,34.7827,34.7035,34.7211,317942.0
2016-07-11 13:00:00,39.45,39.47,39.41,39.42,165088.0,34.7211,34.7387,34.6859,34.6947,165088.0
2016-07-11 13:30:00,39.42,39.43,39.35,39.35,198068.0,34.6947,34.7035,34.6331,34.6331,198068.0
2016-07-11 14:00:00,39.35,39.35,39.27,39.27,203472.0,34.6331,34.6331,34.5627,34.5627,203472.0
2016-07-11 14:30:00,39.27,39.31,39.23,39.27,274778.0,34.5627,34.5979,34.5275,34.5627,274778.0
2016-07-11 15:00:00,39.28,39.43,39.28,39.41,234334.0,34.5715,34.7035,34.5715,34.6859,234334.0
2016-07-11 15:30:00,39.41,39.43,39.37,39.38,555044.0,34.6859,34.7035,34.6507,34.6595,555044.0
2016-07-12 09:30:00,39.39,39.42,39.14,39.18,569232.0,34.6683,34.6947,34.4483,34.4835,569232.0
2016-07-12 10:00:00,39.18,39.26,39.16,39.21,592080.0,34.4835,34.5539,34.4659,34.5099,592080.0
2016-07-12 10:30:00,39.21,39.28,39.13,39.26,511552.0,34.5099,34.5715,34.4395,34.5539,511552.0
2016-07-12 11:00:00,39.26,39.27,39.19,39.26,311058.0,34.5539,34.5627,34.4923,34.5539,311058.0
2016-07-12 11:30:00,39.26,39.33,39.23,39.3,259754.0,34.5539,34.6155,34.5275,34.5891,259754.0
2016-07-12 12:00:00,39.3,39.38,39.27,39.34,188090.0,34.5891,34.6595,34.5627,34.6243,188090.0
2016-07-12 12:30:00,39.35,39.35,39.23,39.26,224562.0,34.6331,34.6331,34.5275,34.5539,224562.0
2016-07-12 13:00:00,39.26,39.32,39.25,39.28,186110.0,34.5539,34.6067,34.5451,34.5715,186110.0
2016-07-12 13:30:00,39.29,39.31,39.2,39.22,176954.0,34.5803,34.5979,34.5011,34.5187,176954.0
2016-07-12 14:00:00,39.22,39.27,39.19,39.26,306774.0,34.5187,34.5627,34.4923,34.5539,306774.0
2016-07-12 14:30:00,39.25,39.27,39.2,39.22,739668.0,34.5451,34.5627,34.5011,34.5187,739668.0
2016-07-12 15:00:00,39.22,39.27,39.19,39.21,391460.0,34.5187,34.5627,34.4923,34.5099,391460.0
2016-07-12 15:30:00,39.2,39.28,39.2,39.24,563452.0,34.5011,34.5715,34.5011,34.5363,563452.0
2016-07-13 09:30:00,39.4,39.4,39.04,39.06,380454.0,34.6771,34.6771,34.3603,34.3779,380454.0
2016-07-13 10:00:00,39.07,39.11,39.04,39.07,504644.0,34.3867,34.4219,34.3603,34.3867,504644.0
2016-07-13 10:30:00,39.08,39.15,39.05,39.13,280806.0,34.3955,34.4571,34.3691,34.4395,280806.0
2016-07-13 11:00:00,39.13,39.15,39.09,39.1,334870.0,34.4395,34.4571,34.4043,34.4131,334870.0
2016-07-13 11:30:00,39.1,39.1,39.01,39.07,298100.0,34.4131,34.4131,34.3339,34.3867,298100.0
2016-07-13 12:00:00,39.07,39.12,39.06,39.09,180100.0,34.3867,34.4307,34.3779,34.4043,180100.0
2016-07-13 12:30:00,39.09,39.13,39.07,39.13,313860.0,34.4043,34.4395,34.3867,34.4395,313860.0
2016-07-13 13:00:00,39.12,39.17,39.1,39.11,195848.0,34.4307,34.4747,34.4131,34.4219,195848.0
2016-07-13 13:30:00,39.11,39.13,39.07,39.1,250334.0,34.4219,34.4395,34.3867,34.4131,250334.0
2016-07-13 14:00:00,39.1,39.18,39.1,39.14,188086.0,34.4131,34.4835,34.4131,34.4483,188086.0
2016-07-13 14:30:00,39.15,39.15,39.07,39.08,233890.0,34.4571,34.4571,34.3867,34.3955,233890.0
2016-07-13 15:00:00,39.08,39.12,39.04,39.06,284574.0,34.3955,34.4307,34.3603,34.3779,284574.0
2016-07-13 15:30:00,39.06,39.09,39.05,39.07,623504.0,34.3779,34.4043,34.3691,34.3867,623504.0
2016-07-14 09:30:00,39.4,39.42,39.19,39.26,296032.0,34.6771,34.6947,34.4923,34.5539,296032.0
2016-07-14 10:00:00,39.27,39.33,39.16,39.18,271514.0,34.5627,34.6155,34.4659,34.4835,271514.0
2016-07-14 10:30:00,39.18,39.25,39.08,39.1,271868.0,34.4835,34.5451,34.3955,34.4131,271868.0
2016-07-14 11:00:00,39.1,39.12,39.06,39.07,451198.0,34.4131,34.4307,34.3779,34.3867,451198.0
2016-07-14 11:30:00,39.08,39.08,38.95,38.98,236680.0,34.3955,34.3955,34.281,34.3074,236680.0
2016-07-14 12:00:00,38.98,39.08,38.94,39.02,675638.0,34.3074,34.3955,34.2722,34.3427,675638.0
2016-07-14 12:30:00,39.02,39.13,38.99,39.1,196202.0,34.3427,34.4395,34.3163,34.4131,196202.0
2016-07-14 13:00:00,39.11,39.12,39.04,39.05,119752.0,34.4219,34.4307,34.3603,34.3691,119752.0
2016-07-14 13:30:00,39.06,39.06,38.98,39.0,259158.0,34.3779,34.3779,34.3074,34.3251,259158.0
2016-07-14 14:00:00,39.0,39.06,38.98,38.99,228604.0,34.3251,34.3779,34.3074,34.3163,228604.0
2016-07-14 14:30:00,38.99,39.05,38.97,39.04,245264.0,34.3163,34.3691,34.2986,34.3603,245264.0
2016-07-14 15:00:00,39.03,39.1,39.01,39.08,283628.0,34.3515,34.4131,34.3339,34.3955,283628.0
2016-07-14 15:30:00,39.09,39.1,38.99,39.02,888284.0,34.4043,34.4131,34.3163,34.3427,888284.0
2016-07-15 09:30:00,39.16,39.24,38.94,39.11,683582.0,34.4659,34.5363,34.2722,34.4219,683582.0
2016-07-15 10:00:00,39.11,39.18,39.08,39.12,247382.0,34.4219,34.4835,34.3955,34.4307,247382.0
2016-07-15 10:30:00,39.12,39.16,39.09,39.14,218054.0,34.4307,34.4659,34.4043,34.4483,218054.0
2016-07-15 11:00:00,39.15,39.16,38.99,39.0,340916.0,34.4571,34.4659,34.3163,34.3251,340916.0
2016-07-15 11:30:00,39.0,39.01,38.95,38.97,167000.0,34.3251,34.3339,34.281,34.2986,167000.0
2016-07-15 12:00:00,38.97,38.99,38.91,38.94,211336.0,34.2986,34.3163,34.2458,34.2722,211336.0
2016-07-15 12:30:00,38.94,38.94,38.85,38.9,126322.0,34.2722,34.2722,34.193,34.237,126322.0
2016-07-15 13:00:00,38.91,38.98,38.88,38.94,228174.0,34.2458,34.3074,34.2194,34.2722,228174.0
2016-07-15 13:30:00,38.94,38.98,38.9,38.95,185524.0,34.2722,34.3074,34.237,34.281,185524.0
2016-07-15 14:00:00,38.95,38.99,38.93,38.95,243062.0,34.281,34.3163,34.2634,34.281,243062.0
2016-07-15 14:30:00,38.95,38.99,38.94,38.99,230934.0,34.281,34.3163,34.2722,34.3163,230934.0
2016-07-15 15:00:00,38.99,38.99,38.92,38.97,307970.0,34.3163,34.3163,34.2546,34.2986,307970.0
2016-07-15 15:30:00,38.97,38.99,38.88,38.9,706666.0,34.2986,34.3163,34.2194,34.237,706666.0
2016-07-18 09:30:00,39.15,39.47,39.15,39.41,1433906.0,34.4571,34.7387,34.4571,34.6859,1433906.0
2016-07-18 10:00:00,39.4,39.6,39.39,39.59,909838.0,34.6771,34.8531,34.6683,34.8443,909838.0
2016-07-18 10:30:00,39.59,39.73,39.59,39.68,557218.0,34.8443,34.9675,34.8443,34.9235,557218.0
2016-07-18 11:00:00,39.68,39.74,39.6,39.64,430438.0,34.9235,34.9763,34.8531,34.8883,430438.0
2016-07-18 11:30:00,39.63,39.67,39.58,39.63,357664.0,34.8795,34.9147,34.8355,34.8795,357664.0
2016-07-18 12:00:00,39.63,39.64,39.58,39.59,217230.0,34.8795,34.8883,34.8355,34.8443,217230.0
2016-07-18 12:30:00,39.59,39.59,39.47,39.49,280648.0,34.8443,34.8443,34.7387,34.7563,280648.0
2016-07-18 13:00:00,39.49,39.52,39.41,39.52,289128.0,34.7563,34.7827,34.6859,34.7827,289128.0
2016-07-18 13:30:00,39.52,39.54,39.48,39.51,329792.0,34.7827,34.8003,34.7475,34.7739,329792.0
2016-07-18 14:00:00,39.52,39.54,39.49,39.51,261450.0,34.7827,34.8003,34.7563,34.7739,261450.0
2016-07-18 14:30:00,39.51,39.59,39.49,39.59,663576.0,34.7739,34.8443,34.7563,34.8443,663576.0
2016-07-18 15:00:00,39.59,39.63,39.55,39.61,308620.0,34.8443,34.8795,34.8091,34.8619,308620.0
2016-07-18 15:30:00,39.61,39.66,39.59,39.62,702520.0,34.8619,34.9059,34.8443,34.8707,702520.0
2016-07-19 09:30:00,39.77,39.94,39.64,39.66,778222.0,35.0028,35.1524,34.8883,34.9059,778222.0
2016-07-19 10:00:00,39.66,39.78,39.62,39.69,484300.0,34.9059,35.0116,34.8707,34.9323,484300.0
2016-07-19 10:30:00,39.69,39.74,39.63,39.66,320278.0,34.9323,34.9763,34.8795,34.9059,320278.0
2016-07-19 11:00:00,39.66,39.75,39.66,39.74,272036.0,34.9059,34.9851,34.9059,34.9763,272036.0
2016-07-19 11:30:00,39.74,39.76,39.59,39.59,242050.0,34.9763,34.994,34.8443,34.8443,242050.0
2016-07-19 12:00:00,39.59,39.69,39.58,39.65,180316.0,34.8443,34.9323,34.8355,34.8971,180316.0
2016-07-19 12:30:00,39.65,39.67,39.62,39.65,141330.0,34.8971,34.9147,34.8707,34.8971,141330.0
2016-07-19 13:00:00,39.65,39.65,39.59,39.6,205714.0,34.8971,34.8971,34.8443,34.8531,205714.0
2016-07-19 13:30:00,39.6,39.66,39.58,39.63,190080.0,34.8531,34.9059,34.8355,34.8795,190080.0
2016-07-19 14:00:00,39.63,39.69,39.63,39.68,204562.0,34.8795,34.9323,34.8795,34.9235,204562.0
2016-07-19 14:30:00,39.67,39.69,39.58,39.59,283936.0,34.9147,34.9323,34.8355,34.8443,283936.0
2016-07-19 15:00:00,39.59,39.68,39.58,39.64,515954.0,34.8443,34.9235,34.8355,34.8883,515954.0
2016-07-19 15:30:00,39.64,39.69,39.63,39.69,486350.0,34.8883,34.9323,34.8795,34.9323,486350.0
2016-07-20 09:30:00,39.8,39.81,39.62,39.74,405820.0,35.0292,35.038,34.8707,34.9763,405820.0
2016-07-20 10:00:00,39.74,39.76,39.63,39.73,262842.0,34.9763,34.994,34.8795,34.9675,262842.0
2016-07-20 10:30:00,39.73,39.81,39.71,39.77,287912.0,34.9675,35.038,34.9499,35.0028,287912.0
2016-07-20 11:00:00,39.77,39.91,39.74,39.9,459334.0,35.0028,35.126,34.9763,35.1172,459334.0
2016-07-20 11:30:00,39.9,39.94,39.84,39.88,361268.0,35.1172,35.1524,35.0644,35.0996,361268.0
2016-07-20 12:00:00,39.87,39.88,39.83,39.85,242116.0,35.0908,35.0996,35.0556,35.0732,242116.0
2016-07-20 12:30:00,39.85,39.91,39.83,39.88,268738.0,35.0732,35.126,35.0556,35.0996,268738.0
2016-07-20 13:00:00,39.88,39.9,39.81,39.85,142452.0,35.0996,35.1172,35.038,35.0732,142452.0
2016-07-20 13:30:00,39.85,39.85,39.81,39.82,155934.0,35.0732,35.0732,35.038,35.0468,155934.0
2016-07-20 14:00:00,39.82,39.85,39.81,39.82,181408.0,35.0468,35.0732,35.038,35.0468,181408.0
2016-07-20 14:30:00,39.82,39.85,39.77,39.84,216446.0,35.0468,35.0732,35.0028,35.0644,216446.0
2016-07-20 15:00:00,39.84,39.88,39.82,39.85,316554.0,35.0644,35.0996,35.0468,35.0732,316554.0
2016-07-20 15:30:00,39.85,39.87,39.82,39.83,744188.0,35.0732,35.0908,35.0468,35.0556,744188.0
2016-07-21 09:30:00,39.8,39.9,39.63,39.65,348416.0,35.0292,35.1172,34.8795,34.8971,348416.0
2016-07-21 10:00:00,39.63,39.7,39.61,39.67,286024.0,34.8795,34.9411,34.8619,34.9147,286024.0
2016-07-21 10:30:00,39.66,39.76,39.63,39.76,295222.0,34.9059,34.994,34.8795,34.994,295222.0
2016-07-21 11:00:00,39.76,39.82,39.71,39.74,256342.0,34.994,35.0468,34.9499,34.9763,256342.0
2016-07-21 11:30:00,39.74,39.74,39.56,39.61,210020.0,34.9763,34.9763,34.8179,34.8619,210020.0
2016-07-21 12:00:00,39.61,39.63,39.56,39.57,185028.0,34.8619,34.8795,34.8179,34.8267,185028.0
2016-07-21 12:30:00,39.57,39.59,39.54,39.56,187350.0,34.8267,34.8443,34.8003,34.8179,187350.0
2016-07-21 13:00:00,39.56,39.6,39.52,39.6,194332.0,34.8179,34.8531,34.7827,34.8531,194332.0
2016-07-21 13:30:00,39.6,39.6,39.46,39.46,322048.0,34.8531,34.8531,34.7299,34.7299,322048.0
2016-07-21 14:00:00,39.47,39.52,39.46,39.48,256084.0,34.7387,34.7827,34.7299,34.7475,256084.0
2016-07-21 14:30:00,39.48,39.52,39.46,39.48,198004.0,34.7475,34.7827,34.7299,34.7475,198004.0
2016-07-21 15:00:00,39.49,39.54,39.44,39.54,291672.0,34.7563,34.8003,34.7123,34.8003,291672.0
2016-07-21 15:30:00,39.53,39.58,39.5,39.56,601522.0,34.7915,34.8355,34.7651,34.8179,601522.0
2016-07-22 09:30:00,39.71,39.76,39.55,39.58,349344.0,34.9499,34.994,34.8091,34.8355,349344.0
2016-07-22 10:00:00,39.58,39.72,39.57,39.71,219406.0,34.8355,34.9587,34.8267,34.9499,219406.0
2016-07-22 10:30:00,39.72,39.76,39.69,39.73,171930.0,34.9587,34.994,34.9323,34.9675,171930.0
2016-07-22 11:00:00,39.72,39.77,39.68,39.77,284184.0,34.9587,35.0028,34.9235,35.0028,284184.0
2016-07-22 11:30:00,39.77,39.98,39.75,39.96,262794.0,35.0028,35.1876,34.9851,35.17,262794.0
2016-07-22 12:00:00,39.96,39.97,39.9,39.91,177974.0,35.17,35.1788,35.1172,35.126,177974.0
2016-07-22 12:30:00,39.91,39.98,39.88,39.95,230786.0,35.126,35.1876,35.0996,35.1612,230786.0
2016-07-22 13:00:00,39.95,39.99,39.92,39.98,219682.0,35.1612,35.1964,35.1348,35.1876,219682.0
2016-07-22 13:30:00,39.97,39.97,39.91,39.92,107342.0,35.1788,35.1788,35.126,35.1348,107342.0
2016-07-22 14:00:00,39.91,39.91,39.87,39.91,180494.0,35.126,35.126,35.0908,35.126,180494.0
2016-07-22 14:30:00,39.91,39.94,39.89,39.9,131362.0,35.126,35.1524,35.1084,35.1172,131362.0
2016-07-22 15:00:00,39.9,39.91,39.86,39.9,168808.0,35.1172,35.126,35.082,35.1172,168808.0
2016-07-22 15:30:00,39.89,39.93,39.88,39.92,483216.0,35.1084,35.1436,35.0996,35.1348,483216.0
2016-07-25 09:30:00,40.02,40.29,39.96,40.27,629516.0,35.2228,35.4604,35.17,35.4428,629516.0
2016-07-25 10:00:00,40.26,40.3,40.2,40.27,540126.0,35.434,35.4692,35.3812,35.4428,540126.0
2016-07-25 10:30:00,40.28,40.41,40.27,40.35,304734.0,35.4516,35.566,35.4428,35.5132,304734.0
2016-07-25 11:00:00,40.35,40.46,40.3,40.42,275066.0,35.5132,35.61,35.4692,35.5748,275066.0
2016-07-25 11:30:00,40.42,40.42,40.31,40.34,333794.0,35.5748,35.5748,35.478,35.5044,333794.0
2016-07-25 12:00:00,40.34,40.36,40.25,40.31,171976.0,35.5044,35.522,35.4252,35.478,171976.0
2016-07-25 12:30:00,40.31,40.37,40.3,40.37,226556.0,35.478,35.5308,35.4692,35.5308,226556.0
2016-07-25 13:00:00,40.37,40.37,40.3,40.37,187750.0,35.5308,35.5308,35.4692,35.5308,187750.0
2016-07-25 13:30:00,40.37,40.38,40.33,40.36,224518.0,35.5308,35.5396,35.4956,35.522,224518.0
2016-07-25 14:00:00,40.35,40.47,40.35,40.43,225212.0,35.5132,35.6188,35.5132,35.5836,225212.0
2016-07-25 14:30:00,40.43,40.44,40.35,40.37,338822.0,35.5836,35.5924,35.5132,35.5308,338822.0
2016-07-25 15:00:00,40.37,40.38,40.27,40.3,376212.0,35.5308,35.5396,35.4428,35.4692,376212.0
2016-07-25 15:30:00,40.31,40.4,40.31,40.4,855664.0,35.478,35.5572,35.478,35.5572,855664.0
2016-07-26 09:30:00,40.36,40.52,40.22,40.49,647378.0,35.522,35.6628,35.3988,35.6364,647378.0
2016-07-26 10:00:00,40.49,40.56,40.44,40.45,341470.0,35.6364,35.6981,35.5924,35.6012,341470.0
2016-07-26 10:30:00,40.45,40.5,40.24,40.24,360730.0,35.6012,35.6452,35.4164,35.4164,360730.0
2016-07-26 11:00:00,40.24,40.38,40.23,40.34,366528.0,35.4164,35.5396,35.4076,35.5044,366528.0
2016-07-26 11:30:00,40.34,40.47,40.33,40.44,377810.0,35.5044,35.6188,35.4956,35.5924,377810.0
2016-07-26 12:00:00,40.44,40.49,40.43,40.47,188192.0,35.5924,35.6364,35.5836,35.6188,188192.0
2016-07-26 12:30:00,40.46,40.51,40.43,40.43,412164.0,35.61,35.654,35.5836,35.5836,412164.0
2016-07-26 13:00:00,40.43,40.48,40.37,40.4,222558.0,35.5836,35.6276,35.5308,35.5572,222558.0
2016-07-26 13:30:00,40.4,40.46,40.39,40.43,297082.0,35.5572,35.61,35.5484,35.5836,297082.0
2016-07-26 14:00:00,40.44,40.51,40.39,40.48,257570.0,35.5924,35.654,35.5484,35.6276,257570.0
2016-07-26 14:30:00,40.49,40.55,40.49,40.51,462308.0,35.6364,35.6893,35.6364,35.654,462308.0
2016-07-26 15:00:00,40.52,40.56,40.49,40.52,459014.0,35.6628,35.6981,35.6364,35.6628,459014.0
2016-07-26 15:30:00,40.52,40.63,40.51,40.61,1184756.0,35.6628,35.7597,35.654,35.7421,1184756.0
2016-07-27 09:30:00,40.77,40.85,40.62,40.77,636736.0,35.8829,35.9533,35.7509,35.8829,636736.0
2016-07-27 10:00:00,40.78,40.78,40.61,40.63,584774.0,35.8917,35.8917,35.7421,35.7597,584774.0
2016-07-27 10:30:00,40.63,40.63,40.51,40.61,650552.0,35.7597,35.7597,35.654,35.7421,650552.0
2016-07-27 11:00:00,40.61,40.69,40.6,40.69,423696.0,35.7421,35.8125,35.7333,35.8125,423696.0
2016-07-27 11:30:00,40.69,40.69,40.52,40.54,291926.0,35.8125,35.8125,35.6628,35.6805,291926.0
2016-07-27 12:00:00,40.54,40.55,40.49,40.52,195896.0,35.6805,35.6893,35.6364,35.6628,195896.0
2016-07-27 12:30:00,40.52,40.6,40.51,40.57,300430.0,35.6628,35.7333,35.654,35.7069,300430.0
2016-07-27 13:00:00,40.57,40.6,40.54,40.56,292206.0,35.7069,35.7333,35.6805,35.6981,292206.0
2016-07-27 13:30:00,40.56,40.67,40.55,40.62,280128.0,35.6981,35.7949,35.6893,35.7509,280128.0
2016-07-27 14:00:00,40.6,40.79,40.52,40.7,544982.0,35.7333,35.9005,35.6628,35.8213,544982.0
2016-07-27 14:30:00,40.71,40.77,40.67,40.68,259956.0,35.8301,35.8829,35.7949,35.8037,259956.0
2016-07-27 15:00:00,40.68,40.74,40.67,40.68,387174.0,35.8037,35.8565,35.7949,35.8037,387174.0
2016-07-27 15:30:00,40.68,40.7,40.55,40.6,1065988.0,35.8037,35.8213,35.6893,35.7333,1065988.0
2016-07-28 09:30:00,40.54,40.59,40.38,40.55,388948.0,35.6805,35.7245,35.5396,35.6893,388948.0
2016-07-28 10:00:00,40.55,40.56,40.4,40.49,382270.0,35.6893,35.6981,35.5572,35.6364,382270.0
2016-07-28 10:30:00,40.48,40.5,40.26,40.28,329336.0,35.6276,35.6452,35.434,35.4516,329336.0
2016-07-28 11:00:00,40.29,40.53,40.28,40.49,355024.0,35.4604,35.6717,35.4516,35.6364,355024.0
2016-07-28 11:30:00,40.49,40.49,40.38,40.44,264878.0,35.6364,35.6364,35.5396,35.5924,264878.0
2016-07-28 12:00:00,40.44,40.5,40.44,40.46,183656.0,35.5924,35.6452,35.5924,35.61,183656.0
2016-07-28 12:30:00,40.45,40.48,40.44,40.45,164156.0,35.6012,35.6276,35.5924,35.6012,164156.0
2016-07-28 13:00:00,40.45,40.5,40.44,40.5,304862.0,35.6012,35.6452,35.5924,35.6452,304862.0
2016-07-28 13:30:00,40.5,40.54,40.47,40.54,204624.0,35.6452,35.6805,35.6188,35.6805,204624.0
2016-07-28 14:00:00,40.55,40.6,40.55,40.56,191604.0,35.6893,35.7333,35.6893,35.6981,191604.0
2016-07-28 14:30:00,40.56,40.58,40.53,40.56,181146.0,35.6981,35.7157,35.6717,35.6981,181146.0
2016-07-28 15:00:00,40.57,40.6,40.54,40.56,275960.0,35.7069,35.7333,35.6805,35.6981,275960.0
2016-07-28 15:30:00,40.56,40.68,40.55,40.62,784216.0,35.6981,35.8037,35.6893,35.7509,784216.0
2016-07-29 09:30:00,40.6,40.9,40.57,40.7,391744.0,35.7333,35.9973,35.7069,35.8213,391744.0
2016-07-29 10:00:00,40.7,40.72,40.54,40.62,210506.0,35.8213,35.8389,35.6805,35.7509,210506.0
2016-07-29 10:30:00,40.62,40.72,40.6,40.72,203870.0,35.7509,35.8389,35.7333,35.8389,203870.0
2016-07-29 11:00:00,40.72,40.78,40.68,40.7,412888.0,35.8389,35.8917,35.8037,35.8213,412888.0
2016-07-29 11:30:00,40.7,40.83,40.69,40.74,117500.0,35.8213,35.9357,35.8125,35.8565,117500.0
2016-07-29 12:00:00,40.74,40.81,40.74,40.77,266686.0,35.8565,35.9181,35.8565,35.8829,266686.0
2016-07-29 12:30:00,40.77,40.83,40.77,40.8,128694.0,35.8829,35.9357,35.8829,35.9093,128694.0
2016-07-29 13:00:00,40.8,40.85,40.78,40.84,141864.0,35.9093,35.9533,35.8917,35.9445,141864.0
2016-07-29 13:30:00,40.83,40.92,40.83,40.92,177556.0,35.9357,36.0149,35.9357,36.0149,177556.0
2016-07-29 14:00:00,40.91,40.94,40.88,40.93,163700.0,36.0061,36.0325,35.9797,36.0237,163700.0
2016-07-29 14:30:00,40.93,40.94,40.82,40.89,189682.0,36.0237,36.0325,35.9269,35.9885,189682.0
2016-07-29 15:00:00,40.89,40.92,40.85,40.87,314678.0,35.9885,36.0149,35.9533,35.9709,314678.0
2016-07-29 15:30:00,40.87,40.94,40.85,40.87,977998.0,35.9709,36.0325,35.9533,35.9709,977998.0
2016-08-01 09:30:00,40.84,40.95,40.63,40.85,538954.0,35.9445,36.0413,35.7597,35.9533,538954.0
2016-08-01 10:00:00,40.85,41.04,40.84,41.02,419694.0,35.9533,36.1205,35.9445,36.1029,419694.0
2016-08-01 10:30:00,41.02,41.02,40.84,40.86,347986.0,36.1029,36.1029,35.9445,35.9621,347986.0
2016-08-01 11:00:00,40.86,40.95,40.82,40.83,365492.0,35.9621,36.0413,35.9269,35.9357,365492.0
2016-08-01 11:30:00,40.84,40.88,40.7,40.72,295426.0,35.9445,35.9797,35.8213,35.8389,295426.0
2016-08-01 12:00:00,40.71,40.77,40.68,40.73,234272.0,35.8301,35.8829,35.8037,35.8477,234272.0
2016-08-01 12:30:00,40.73,40.83,40.73,40.81,184374.0,35.8477,35.9357,35.8477,35.9181,184374.0
2016-08-01 13:00:00,40.81,40.85,40.77,40.84,172746.0,35.9181,35.9533,35.8829,35.9445,172746.0
2016-08-01 13:30:00,40.84,40.9,40.78,40.9,162776.0,35.9445,35.9973,35.8917,35.9973,162776.0
2016-08-01 14:00:00,40.9,40.92,40.82,40.88,189008.0,35.9973,36.0149,35.9269,35.9797,189008.0
2016-08-01 14:30:00,40.88,40.94,40.88,40.92,278402.0,35.9797,36.0325,35.9797,36.0149,278402.0
2016-08-01 15:00:00,40.91,40.96,40.86,40.87,343922.0,36.0061,36.0501,35.9621,35.9709,343922.0
2016-08-01 15:30:00,40.87,40.94,40.87,40.94,551674.0,35.9709,36.0325,35.9709,36.0325,551674.0
2016-08-02 09:30:00,40.82,40.85,40.53,40.56,304098.0,35.9269,35.9533,35.6717,35.6981,304098.0
2016-08-02 10:00:00,40.55,40.57,40.26,40.27,497384.0,35.6893,35.7069,35.434,35.4428,497384.0
2016-08-02 10:30:00,40.27,40.32,40.15,40.19,482894.0,35.4428,35.4868,35.3372,35.3724,482894.0
2016-08-02 11:00:00,40.19,40.39,40.17,40.3,355928.0,35.3724,35.5484,35.3548,35.4692,355928.0
2016-08-02 11:30:00,40.29,40.35,40.26,40.27,238488.0,35.4604,35.5132,35.434,35.4428,238488.0
2016-08-02 12:00:00,40.27,40.3,40.21,40.26,284544.0,35.4428,35.4692,35.39,35.434,284544.0
2016-08-02 12:30:00,40.27,40.32,40.23,40.27,163644.0,35.4428,35.4868,35.4076,35.4428,163644.0
2016-08-02 13:00:00,40.28,40.28,40.16,40.19,238580.0,35.4516,35.4516,35.346,35.3724,238580.0
2016-08-02 13:30:00,40.2,40.27,40.18,40.24,167210.0,35.3812,35.4428,35.3636,35.4164,167210.0
2016-08-02 14:00:00,40.24,40.32,40.24,40.29,211902.0,35.4164,35.4868,35.4164,35.4604,211902.0
2016-08-02 14:30:00,40.27,40.32,40.24,40.24,201820.0,35.4428,35.4868,35.4164,35.4164,201820.0
2016-08-02 15:00:00,40.26,40.29,40.17,40.18,279286.0,35.434,35.4604,35.3548,35.3636,279286.0
2016-08-02 15:30:00,40.17,40.23,40.15,40.18,684842.0,35.3548,35.4076,35.3372,35.3636,684842.0
2016-08-03 09:30:00,39.77,40.04,39.58,39.94,654680.0,35.0028,35.2404,34.8355,35.1524,654680.0
2016-08-03 10:00:00,39.93,40.12,39.85,40.03,313580.0,35.1436,35.3108,35.0732,35.2316,313580.0
2016-08-03 10:30:00,40.02,40.13,39.97,40.01,323454.0,35.2228,35.3196,35.1788,35.214,323454.0
2016-08-03 11:00:00,40.0,40.1,39.99,40.07,194344.0,35.2052,35.2932,35.1964,35.2668,194344.0
2016-08-03 11:30:00,40.06,40.1,39.99,40.06,251664.0,35.258,35.2932,35.1964,35.258,251664.0
2016-08-03 12:00:00,40.06,40.11,40.04,40.09,208730.0,35.258,35.302,35.2404,35.2844,208730.0
2016-08-03 12:30:00,40.09,40.24,40.06,40.2,246918.0,35.2844,35.4164,35.258,35.3812,246918.0
2016-08-03 13:00:00,40.19,40.24,40.17,40.2,267184.0,35.3724,35.4164,35.3548,35.3812,267184.0
2016-08-03 13:30:00,40.2,40.29,40.19,40.26,340722.0,35.3812,35.4604,35.3724,35.434,340722.0
2016-08-03 14:00:00,40.26,40.27,40.2,40.21,208620.0,35.434,35.4428,35.3812,35.39,208620.0
2016-08-03 14:30:00,40.2,40.26,40.19,40.23,537842.0,35.3812,35.434,35.3724,35.4076,537842.0
2016-08-03 15:00:00,40.23,40.29,40.22,40.27,354916.0,35.4076,35.4604,35.3988,35.4428,354916.0
2016-08-03 15:30:00,40.27,40.35,40.24,40.35,699204.0,35.4428,35.5132,35.4164,35.5132,699204.0
2016-08-04 09:30:00,40.38,40.68,40.34,40.6,458084.0,35.5396,35.8037,35.5044,35.7333,458084.0
2016-08-04 10:00:00,40.59,40.61,40.45,40.58,443936.0,35.7245,35.7421,35.6012,35.7157,443936.0
2016-08-04 10:30:00,40.58,40.71,40.56,40.68,399454.0,35.7157,35.8301,35.6981,35.8037,399454.0
2016-08-04 11:00:00,40.68,40.71,40.52,40.56,206514.0,35.8037,35.8301,35.6628,35.6981,206514.0
2016-08-04 11:30:00,40.55,40.65,40.52,40.61,252772.0,35.6893,35.7773,35.6628,35.7421,252772.0
2016-08-04 12:00:00,40.62,40.62,40.53,40.57,207522.0,35.7509,35.7509,35.6717,35.7069,207522.0
2016-08-04 12:30:00,40.57,40.65,40.56,40.6,600300.0,35.7069,35.7773,35.6981,35.7333,600300.0
2016-08-04 13:00:00,40.59,40.6,40.46,40.52,273232.0,35.7245,35.7333,35.61,35.6628,273232.0
2016-08-04 13:30:00,40.52,40.58,40.48,40.57,161290.0,35.6628,35.7157,35.6276,35.7069,161290.0
2016-08-04 14:00:00,40.58,40.62,40.51,40.54,155888.0,35.7157,35.7509,35.654,35.6805,155888.0
2016-08-04 14:30:00,40.54,40.6,40.53,40.58,292074.0,35.6805,35.7333,35.6717,35.7157,292074.0
2016-08-04 15:00:00,40.58,40.6,40.56,40.57,250448.0,35.7157,35.7333,35.6981,35.7069,250448.0
2016-08-04 15:30:00,40.58,40.65,40.57,40.65,642930.0,35.7157,35.7773,35.7069,35.7773,642930.0
2016-08-05 09:30:00,40.81,41.04,40.77,40.84,487218.0,35.9181,36.1205,35.8829,35.9445,487218.0
2016-08-05 10:00:00,40.84,40.9,40.69,40.76,287536.0,35.9445,35.9973,35.8125,35.8741,287536.0
2016-08-05 10:30:00,40.76,40.81,40.72,40.8,179766.0,35.8741,35.9181,35.8389,35.9093,179766.0
2016-08-05 11:00:00,40.8,40.84,40.77,40.83,159926.0,35.9093,35.9445,35.8829,35.9357,159926.0
2016-08-05 11:30:00,40.83,40.9,40.72,40.76,278490.0,35.9357,35.9973,35.8389,35.8741,278490.0
2016-08-05 12:00:00,40.76,40.86,40.73,40.86,253972.0,35.8741,35.9621,35.8477,35.9621,253972.0
2016-08-05 12:30:00,40.85,40.86,40.8,40.83,230418.0,35.9533,35.9621,35.9093,35.9357,230418.0
2016-08-05 13:00:00,40.83,40.97,40.81,40.91,470618.0,35.9357,36.0589,35.9181,36.0061,470618.0
2016-08-05 13:30:00,40.9,40.95,40.84,40.9,259290.0,35.9973,36.0413,35.9445,35.9973,259290.0
2016-08-05 14:00:00,40.9,40.92,40.85,40.87,183096.0,35.9973,36.0149,35.9533,35.9709,183096.0
2016-08-05 14:30:00,40.87,40.96,40.85,40.96,251190.0,35.9709,36.0501,35.9533,36.0501,251190.0
2016-08-05 15:00:00,40.95,41.02,40.94,41.0,478990.0,36.0413,36.1029,36.0325,36.0853,478990.0
2016-08-05 15:30:00,40.99,41.0,40.94,40.99,726172.0,36.0765,36.0853,36.0325,36.0765,726172.0
2016-08-08 09:30:00,41.08,41.14,40.92,40.95,931046.0,36.1557,36.2085,36.0149,36.0413,931046.0
2016-08-08 10:00:00,40.96,41.02,40.88,40.88,342330.0,36.0501,36.1029,35.9797,35.9797,342330.0
2016-08-08 10:30:00,40.88,40.93,40.82,40.9,307116.0,35.9797,36.0237,35.9269,35.9973,307116.0
2016-08-08 11:00:00,40.9,40.92,40.85,40.9,233008.0,35.9973,36.0149,35.9533,35.9973,233008.0
2016-08-08 11:30:00,40.9,40.93,40.87,40.89,228034.0,35.9973,36.0237,35.9709,35.9885,228034.0
2016-08-08 12:00:00,40.89,40.91,40.85,40.88,163876.0,35.9885,36.0061,35.9533,35.9797,163876.0
2016-08-08 12:30:00,40.88,40.92,40.85,40.9,200702.0,35.9797,36.0149,35.9533,35.9973,200702.0
2016-08-08 13:00:00,40.89,40.94,40.85,40.9,174558.0,35.9885,36.0325,35.9533,35.9973,174558.0
2016-08-08 13:30:00,40.9,40.91,40.84,40.88,224900.0,35.9973,36.0061,35.9445,35.9797,224900.0
2016-08-08 14:00:00,40.88,40.89,40.8,40.81,182776.0,35.9797,35.9885,35.9093,35.9181,182776.0
2016-08-08 14:30:00,40.81,40.85,40.77,40.78,173380.0,35.9181,35.9533,35.8829,35.8917,173380.0
2016-08-08 15:00:00,40.78,40.83,40.77,40.82,218956.0,35.8917,35.9357,35.8829,35.9269,218956.0
2016-08-08 15:30:00,40.82,40.82,40.73,40.78,803784.0,35.9269,35.9269,35.8477,35.8917,803784.0
2016-08-09 09:30:00,40.67,40.69,40.46,40.68,516844.0,35.9099,35.9276,35.7245,35.9187,516844.0
2016-08-09 10:00:00,40.67,40.77,40.63,40.72,495034.0,35.9099,35.9982,35.8746,35.9541,495034.0
2016-08-09 10:30:00,40.72,40.74,40.65,40.65,280254.0,35.9541,35.9717,35.8922,35.8922,280254.0
2016-08-09 11:00:00,40.65,40.72,40.6,40.7,302906.0,35.8922,35.9541,35.8481,35.9364,302906.0
2016-08-09 11:30:00,40.7,40.74,40.67,40.73,175830.0,35.9364,35.9717,35.9099,35.9629,175830.0
2016-08-09 12:00:00,40.72,40.77,40.66,40.67,158858.0,35.9541,35.9982,35.9011,35.9099,158858.0
2016-08-09 12:30:00,40.67,40.69,40.58,40.6,122614.0,35.9099,35.9276,35.8304,35.8481,122614.0
2016-08-09 13:00:00,40.6,40.6,40.49,40.5,225032.0,35.8481,35.8481,35.751,35.7598,225032.0
2016-08-09 13:30:00,40.5,40.54,40.46,40.47,141516.0,35.7598,35.7951,35.7245,35.7333,141516.0
2016-08-09 14:00:00,40.47,40.48,40.4,40.43,116390.0,35.7333,35.7421,35.6715,35.698,116390.0
2016-08-09 14:30:00,40.42,40.46,40.37,40.42,156798.0,35.6892,35.7245,35.645,35.6892,156798.0
2016-08-09 15:00:00,40.43,40.47,40.4,40.41,476128.0,35.698,35.7333,35.6715,35.6803,476128.0
2016-08-09 15:30:00,40.41,40.46,40.4,40.44,614692.0,35.6803,35.7245,35.6715,35.7068,614692.0
2016-08-10 09:30:00,40.6,40.74,40.51,40.51,516036.0,35.8481,35.9717,35.7686,35.7686,516036.0
2016-08-10 10:00:00,40.52,40.72,40.52,40.71,494862.0,35.7775,35.9541,35.7775,35.9452,494862.0
2016-08-10 10:30:00,40.71,40.85,40.68,40.81,335162.0,35.9452,36.0688,35.9187,36.0335,335162.0
2016-08-10 11:00:00,40.81,40.84,40.66,40.7,281688.0,36.0335,36.06,35.9011,35.9364,281688.0
2016-08-10 11:30:00,40.71,40.71,40.63,40.64,236652.0,35.9452,35.9452,35.8746,35.8834,236652.0
2016-08-10 12:00:00,40.63,40.78,40.6,40.77,329234.0,35.8746,36.007,35.8481,35.9982,329234.0
2016-08-10 12:30:00,40.77,40.77,40.69,40.73,151962.0,35.9982,35.9982,35.9276,35.9629,151962.0
2016-08-10 13:00:00,40.74,40.81,40.74,40.77,169552.0,35.9717,36.0335,35.9717,35.9982,169552.0
2016-08-10 13:30:00,40.77,40.81,40.75,40.75,210886.0,35.9982,36.0335,35.9805,35.9805,210886.0
2016-08-10 14:00:00,40.75,40.8,40.67,40.67,211264.0,35.9805,36.0247,35.9099,35.9099,211264.0
2016-08-10 14:30:00,40.67,40.76,40.66,40.75,202718.0,35.9099,35.9894,35.9011,35.9805,202718.0
2016-08-10 15:00:00,40.75,40.84,40.71,40.82,328414.0,35.9805,36.06,35.9452,36.0424,328414.0
2016-08-10 15:30:00,40.82,40.83,40.72,40.79,896516.0,36.0424,36.0512,35.9541,36.0159,896516.0
2016-08-11 09:30:00,41.5,41.77,40.76,40.85,1370480.0,36.6428,36.8812,35.9894,36.0688,1370480.0
2016-08-11 10:00:00,40.82,40.98,40.65,40.71,593930.0,36.0424,36.1836,35.8922,35.9452,593930.0
2016-08-11 10:30:00,40.71,41.03,40.71,40.99,385970.0,35.9452,36.2278,35.9452,36.1925,385970.0
2016-08-11 11:00:00,40.98,41.05,40.92,40.98,364314.0,36.1836,36.2454,36.1306,36.1836,364314.0
2016-08-11 11:30:00,40.97,41.07,40.96,41.05,228486.0,36.1748,36.2631,36.166,36.2454,228486.0
2016-08-11 12:00:00,41.05,41.16,41.02,41.1,545554.0,36.2454,36.3426,36.2189,36.2896,545554.0
2016-08-11 12:30:00,41.1,41.11,41.02,41.04,177414.0,36.2896,36.2984,36.2189,36.2366,177414.0
2016-08-11 13:00:00,41.05,41.13,41.04,41.04,192558.0,36.2454,36.3161,36.2366,36.2366,192558.0
2016-08-11 13:30:00,41.04,41.19,41.02,41.18,399460.0,36.2366,36.369,36.2189,36.3602,399460.0
2016-08-11 14:00:00,41.18,41.2,41.12,41.18,209388.0,36.3602,36.3779,36.3072,36.3602,209388.0
2016-08-11 14:30:00,41.18,41.23,41.13,41.17,289284.0,36.3602,36.4044,36.3161,36.3514,289284.0
2016-08-11 15:00:00,41.18,41.24,41.17,41.22,564714.0,36.3602,36.4132,36.3514,36.3955,564714.0
2016-08-11 15:30:00,41.22,41.27,41.19,41.22,1069386.0,36.3955,36.4397,36.369,36.3955,1069386.0
2016-08-12 09:30:00,41.09,41.28,41.02,41.22,524034.0,36.2808,36.4485,36.2189,36.3955,524034.0
2016-08-12 10:00:00,41.21,41.43,41.21,41.34,330744.0,36.3867,36.581,36.3867,36.5015,330744.0
2016-08-12 10:30:00,41.33,41.35,41.3,41.3,231704.0,36.4927,36.5103,36.4662,36.4662,231704.0
2016-08-12 11:00:00,41.3,41.33,41.24,41.24,178726.0,36.4662,36.4927,36.4132,36.4132,178726.0
2016-08-12 11:30:00,41.25,41.3,41.19,41.3,191574.0,36.422,36.4662,36.369,36.4662,191574.0
2016-08-12 12:00:00,41.29,41.33,41.22,41.26,133696.0,36.4573,36.4927,36.3955,36.4309,133696.0
2016-08-12 12:30:00,41.25,41.35,41.24,41.28,600816.0,36.422,36.5103,36.4132,36.4485,600816.0
2016-08-12 13:00:00,41.27,41.32,41.24,41.3,396818.0,36.4397,36.4838,36.4132,36.4662,396818.0
2016-08-12 13:30:00,41.3,41.33,41.28,41.33,397582.0,36.4662,36.4927,36.4485,36.4927,397582.0
2016-08-12 14:00:00,41.33,41.43,41.32,41.42,285690.0,36.4927,36.581,36.4838,36.5721,285690.0
2016-08-12 14:30:00,41.42,41.51,41.41,41.45,290534.0,36.5721,36.6516,36.5633,36.5986,290534.0
2016-08-12 15:00:00,41.45,41.47,41.42,41.45,292702.0,36.5986,36.6163,36.5721,36.5986,292702.0
2016-08-12 15:30:00,41.45,41.51,41.44,41.44,795404.0,36.5986,36.6516,36.5898,36.5898,795404.0
2016-08-15 09:30:00,41.82,41.82,41.3,41.41,1264116.0,36.9253,36.9253,36.4662,36.5633,1264116.0
2016-08-15 10:00:00,41.42,41.45,41.33,41.34,868166.0,36.5721,36.5986,36.4927,36.5015,868166.0
2016-08-15 10:30:00,41.35,41.37,41.23,41.26,693584.0,36.5103,36.528,36.4044,36.4309,693584.0
2016-08-15 11:00:00,41.26,41.37,41.2,41.35,552182.0,36.4309,36.528,36.3779,36.5103,552182.0
2016-08-15 11:30:00,41.35,41.38,41.29,41.33,332294.0,36.5103,36.5368,36.4573,36.4927,332294.0
2016-08-15 12:00:00,41.34,41.37,41.32,41.35,283374.0,36.5015,36.528,36.4838,36.5103,283374.0
2016-08-15 12:30:00,41.35,41.38,41.32,41.36,548502.0,36.5103,36.5368,36.4838,36.5191,548502.0
2016-08-15 13:00:00,41.37,41.39,41.35,41.38,594348.0,36.528,36.5456,36.5103,36.5368,594348.0
2016-08-15 13:30:00,41.38,41.4,41.31,41.33,381010.0,36.5368,36.5545,36.475,36.4927,381010.0
2016-08-15 14:00:00,41.33,41.33,41.26,41.31,534030.0,36.4927,36.4927,36.4309,36.475,534030.0
2016-08-15 14:30:00,41.31,41.35,41.3,41.35,436244.0,36.475,36.5103,36.4662,36.5103,436244.0
2016-08-15 15:00:00,41.35,41.39,41.32,41.35,830958.0,36.5103,36.5456,36.4838,36.5103,830958.0
2016-08-15 15:30:00,41.35,41.43,41.33,41.37,1880788.0,36.5103,36.581,36.4927,36.528,1880788.0
2016-08-16 09:30:00,40.13,40.41,39.88,40.09,2640406.0,35.4331,35.6803,35.2124,35.3978,2640406.0
2016-08-16 10:00:00,40.09,40.55,40.09,40.43,1587306.0,35.3978,35.804,35.3978,35.698,1587306.0
2016-08-16 10:30:00,40.44,40.5,40.15,40.2,702378.0,35.7068,35.7598,35.4508,35.4949,702378.0
2016-08-16 11:00:00,40.2,40.26,39.98,39.98,1374394.0,35.4949,35.5479,35.3007,35.3007,1374394.0
2016-08-16 11:30:00,39.99,40.0,39.32,39.51,2786468.0,35.3095,35.3183,34.7179,34.8857,2786468.0
2016-08-16 12:00:00,39.53,39.6,39.18,39.23,1506456.0,34.9033,34.9651,34.5943,34.6384,1506456.0
2016-08-16 12:30:00,39.23,39.24,39.02,39.15,1626962.0,34.6384,34.6473,34.453,34.5678,1626962.0
2016-08-16 13:00:00,39.15,39.21,38.97,39.06,1503070.0,34.5678,34.6208,34.4089,34.4883,1503070.0
2016-08-16 13:30:00,39.07,39.24,39.05,39.24,1395934.0,34.4972,34.6473,34.4795,34.6473,1395934.0
2016-08-16 14:00:00,39.24,39.41,39.19,39.25,1491132.0,34.6473,34.7974,34.6031,34.6561,1491132.0
2016-08-16 14:30:00,39.25,39.28,39.14,39.22,965260.0,34.6561,34.6826,34.559,34.6296,965260.0
2016-08-16 15:00:00,39.22,39.23,39.05,39.06,1346206.0,34.6296,34.6384,34.4795,34.4883,1346206.0
2016-08-16 15:30:00,39.06,39.16,38.98,38.98,2786034.0,34.4883,34.5766,34.4177,34.4177,2786034.0
2016-08-17 09:30:00,38.91,39.55,38.83,39.31,1814090.0,34.3559,34.921,34.2853,34.7091,1814090.0
2016-08-17 10:00:00,39.32,39.46,39.22,39.39,1156784.0,34.7179,34.8415,34.6296,34.7797,1156784.0
2016-08-17 10:30:00,39.39,39.42,39.26,39.33,830160.0,34.7797,34.8062,34.6649,34.7267,830160.0
2016-08-17 11:00:00,39.32,39.36,39.21,39.24,579214.0,34.7179,34.7532,34.6208,34.6473,579214.0
2016-08-17 11:30:00,39.23,39.24,39.02,39.03,822156.0,34.6384,34.6473,34.453,34.4619,822156.0
2016-08-17 12:00:00,39.02,39.13,39.02,39.08,444842.0,34.453,34.5502,34.453,34.506,444842.0
2016-08-17 12:30:00,39.08,39.1,38.99,39.03,759950.0,34.506,34.5237,34.4265,34.4619,759950.0
2016-08-17 13:00:00,39.02,39.07,38.87,38.9,874784.0,34.453,34.4972,34.3206,34.3471,874784.0
2016-08-17 13:30:00,38.9,38.97,38.81,38.82,751788.0,34.3471,34.4089,34.2676,34.2764,751788.0
2016-08-17 14:00:00,38.82,38.99,38.75,38.96,696844.0,34.2764,34.4265,34.2146,34.4,696844.0
2016-08-17 14:30:00,38.96,39.0,38.91,38.99,457902.0,34.4,34.4354,34.3559,34.4265,457902.0
2016-08-17 15:00:00,38.99,39.02,38.85,39.02,766822.0,34.4265,34.453,34.3029,34.453,766822.0
2016-08-17 15:30:00,39.02,39.1,38.94,39.09,1713312.0,34.453,34.5237,34.3824,34.5148,1713312.0
2016-08-18 09:30:00,39.19,39.29,38.97,39.0,855816.0,34.6031,34.6914,34.4089,34.4354,855816.0
2016-08-18 10:00:00,38.98,39.02,38.84,38.85,782342.0,34.4177,34.453,34.2941,34.3029,782342.0
2016-08-18 10:30:00,38.85,39.02,38.85,39.02,643234.0,34.3029,34.453,34.3029,34.453,643234.0
2016-08-18 11:00:00,39.02,39.14,38.99,39.13,523038.0,34.453,34.559,34.4265,34.5502,523038.0
2016-08-18 11:30:00,39.13,39.13,39.04,39.06,320904.0,34.5502,34.5502,34.4707,34.4883,320904.0
2016-08-18 12:00:00,39.06,39.15,38.98,38.98,339218.0,34.4883,34.5678,34.4177,34.4177,339218.0
2016-08-18 12:30:00,38.98,39.08,38.97,39.04,304072.0,34.4177,34.506,34.4089,34.4707,304072.0
2016-08-18 13:00:00,39.04,39.1,39.0,39.02,287244.0,34.4707,34.5237,34.4354,34.453,287244.0
2016-08-18 13:30:00,39.02,39.07,38.96,39.06,403790.0,34.453,34.4972,34.4,34.4883,403790.0
2016-08-18 14:00:00,39.06,39.08,38.98,38.99,356980.0,34.4883,34.506,34.4177,34.4265,356980.0
2016-08-18 14:30:00,38.99,39.0,38.88,38.88,389742.0,34.4265,34.4354,34.3294,34.3294,389742.0
2016-08-18 15:00:00,38.88,38.95,38.88,38.93,530234.0,34.3294,34.3912,34.3294,34.3736,530234.0
2016-08-18 15:30:00,38.93,38.94,38.87,38.89,1090320.0,34.3736,34.3824,34.3206,34.3382,1090320.0
2016-08-19 09:30:00,38.88,39.4,38.88,39.35,1300474.0,34.3294,34.7886,34.3294,34.7444,1300474.0
2016-08-19 10:00:00,39.35,39.46,39.24,39.32,1012950.0,34.7444,34.8415,34.6473,34.7179,1012950.0
2016-08-19 10:30:00,39.32,39.46,39.32,39.44,673998.0,34.7179,34.8415,34.7179,34.8239,673998.0
2016-08-19 11:00:00,39.44,39.59,39.42,39.59,824214.0,34.8239,34.9563,34.8062,34.9563,824214.0
2016-08-19 11:30:00,39.59,39.65,39.54,39.64,871758.0,34.9563,35.0093,34.9122,35.0005,871758.0
2016-08-19 12:00:00,39.64,39.66,39.5,39.52,751430.0,35.0005,35.0181,34.8768,34.8945,751430.0
2016-08-19 12:30:00,39.52,39.53,39.34,39.35,368280.0,34.8945,34.9033,34.7356,34.7444,368280.0
2016-08-19 13:00:00,39.34,39.45,39.32,39.39,396388.0,34.7356,34.8327,34.7179,34.7797,396388.0
2016-08-19 13:30:00,39.4,39.51,39.38,39.47,384246.0,34.7886,34.8857,34.7709,34.8504,384246.0
2016-08-19 14:00:00,39.47,39.52,39.44,39.51,490414.0,34.8504,34.8945,34.8239,34.8857,490414.0
2016-08-19 14:30:00,39.51,39.59,39.45,39.58,552838.0,34.8857,34.9563,34.8327,34.9475,552838.0
2016-08-19 15:00:00,39.58,39.72,39.58,39.72,750206.0,34.9475,35.0711,34.9475,35.0711,750206.0
2016-08-19 15:30:00,39.72,39.72,39.66,39.67,1701096.0,35.0711,35.0711,35.0181,35.0269,1701096.0
2016-08-22 09:30:00,39.63,39.68,39.43,39.59,508628.0,34.9916,35.0358,34.815,34.9563,508628.0
2016-08-22 10:00:00,39.59,39.6,39.47,39.49,375720.0,34.9563,34.9651,34.8504,34.868,375720.0
2016-08-22 10:30:00,39.49,39.49,39.35,39.36,343716.0,34.868,34.868,34.7444,34.7532,343716.0
2016-08-22 11:00:00,39.36,39.42,39.29,39.33,322674.0,34.7532,34.8062,34.6914,34.7267,322674.0
2016-08-22 11:30:00,39.33,39.48,39.3,39.41,454442.0,34.7267,34.8592,34.7003,34.7974,454442.0
2016-08-22 12:00:00,39.41,39.63,39.38,39.58,496466.0,34.7974,34.9916,34.7709,34.9475,496466.0
2016-08-22 12:30:00,39.57,39.6,39.49,39.52,295894.0,34.9387,34.9651,34.868,34.8945,295894.0
2016-08-22 13:00:00,39.52,39.54,39.42,39.46,305994.0,34.8945,34.9122,34.8062,34.8415,305994.0
2016-08-22 13:30:00,39.46,39.64,39.42,39.63,434230.0,34.8415,35.0005,34.8062,34.9916,434230.0
2016-08-22 14:00:00,39.63,39.64,39.52,39.52,393682.0,34.9916,35.0005,34.8945,34.8945,393682.0
2016-08-22 14:30:00,39.52,39.6,39.51,39.58,284172.0,34.8945,34.9651,34.8857,34.9475,284172.0
2016-08-22 15:00:00,39.57,39.61,39.57,39.6,301370.0,34.9387,34.974,34.9387,34.9651,301370.0
2016-08-22 15:30:00,39.6,39.6,39.55,39.56,690304.0,34.9651,34.9651,34.921,34.9298,690304.0
2016-08-23 09:30:00,39.72,39.73,39.57,39.63,525170.0,35.0711,35.0799,34.9387,34.9916,525170.0
2016-08-23 10:00:00,39.63,39.7,39.58,39.67,577410.0,34.9916,35.0534,34.9475,35.0269,577410.0
2016-08-23 10:30:00,39.67,39.71,39.59,39.63,336758.0,35.0269,35.0623,34.9563,34.9916,336758.0
2016-08-23 11:00:00,39.63,39.63,39.53,39.54,389580.0,34.9916,34.9916,34.9033,34.9122,389580.0
2016-08-23 11:30:00,39.54,39.58,39.52,39.54,287622.0,34.9122,34.9475,34.8945,34.9122,287622.0
2016-08-23 12:00:00,39.55,39.56,39.47,39.47,242934.0,34.921,34.9298,34.8504,34.8504,242934.0
2016-08-23 12:30:00,39.47,39.47,39.37,39.42,362716.0,34.8504,34.8504,34.7621,34.8062,362716.0
2016-08-23 13:00:00,39.42,39.45,39.4,39.42,229746.0,34.8062,34.8327,34.7886,34.8062,229746.0
2016-08-23 13:30:00,39.42,39.48,39.38,39.46,215450.0,34.8062,34.8592,34.7709,34.8415,215450.0
2016-08-23 14:00:00,39.46,39.47,39.43,39.45,224244.0,34.8415,34.8504,34.815,34.8327,224244.0
2016-08-23 14:30:00,39.46,39.46,39.38,39.41,256368.0,34.8415,34.8415,34.7709,34.7974,256368.0
2016-08-23 15:00:00,39.41,39.45,39.41,39.43,323626.0,34.7974,34.8327,34.7974,34.815,323626.0
2016-08-23 15:30:00,39.44,39.44,39.34,39.35,847872.0,34.8239,34.8239,34.7356,34.7444,847872.0
2016-08-24 09:30:00,39.27,39.49,39.22,39.49,660216.0,34.6738,34.868,34.6296,34.868,660216.0
2016-08-24 10:00:00,39.49,39.49,39.34,39.42,255706.0,34.868,34.868,34.7356,34.8062,255706.0
2016-08-24 10:30:00,39.42,39.42,39.24,39.32,292636.0,34.8062,34.8062,34.6473,34.7179,292636.0
2016-08-24 11:00:00,39.32,39.37,39.31,39.34,184724.0,34.7179,34.7621,34.7091,34.7356,184724.0
2016-08-24 11:30:00,39.35,39.35,39.29,39.33,131912.0,34.7444,34.7444,34.6914,34.7267,131912.0
2016-08-24 12:00:00,39.32,39.36,39.29,39.32,238440.0,34.7179,34.7532,34.6914,34.7179,238440.0
2016-08-24 12:30:00,39.32,39.34,39.27,39.3,156880.0,34.7179,34.7356,34.6738,34.7003,156880.0
2016-08-24 13:00:00,39.3,39.31,39.25,39.26,126964.0,34.7003,34.7091,34.6561,34.6649,126964.0
2016-08-24 13:30:00,39.25,39.27,39.23,39.27,199386.0,34.6561,34.6738,34.6384,34.6738,199386.0
2016-08-24 14:00:00,39.26,39.29,39.22,39.27,302554.0,34.6649,34.6914,34.6296,34.6738,302554.0
2016-08-24 14:30:00,39.27,39.31,39.24,39.31,265136.0,34.6738,34.7091,34.6473,34.7091,265136.0
2016-08-24 15:00:00,39.32,39.32,39.24,39.27,331178.0,34.7179,34.7179,34.6473,34.6738,331178.0
2016-08-24 15:30:00,39.27,39.31,39.23,39.3,995398.0,34.6738,34.7091,34.6384,34.7003,995398.0
2016-08-25 09:30:00,39.24,39.42,39.21,39.31,439354.0,34.6473,34.8062,34.6208,34.7091,439354.0
2016-08-25 10:00:00,39.31,39.35,39.24,39.26,527328.0,34.7091,34.7444,34.6473,34.6649,527328.0
2016-08-25 10:30:00,39.26,39.32,39.22,39.3,659826.0,34.6649,34.7179,34.6296,34.7003,659826.0
2016-08-25 11:00:00,39.29,39.31,39.24,39.25,233032.0,34.6914,34.7091,34.6473,34.6561,233032.0
2016-08-25 11:30:00,39.25,39.27,39.13,39.21,754684.0,34.6561,34.6738,34.5502,34.6208,754684.0
2016-08-25 12:00:00,39.21,39.24,39.18,39.23,258292.0,34.6208,34.6473,34.5943,34.6384,258292.0
2016-08-25 12:30:00,39.23,39.27,39.23,39.24,173834.0,34.6384,34.6738,34.6384,34.6473,173834.0
2016-08-25 13:00:00,39.24,39.24,39.19,39.24,373018.0,34.6473,34.6473,34.6031,34.6473,373018.0
2016-08-25 13:30:00,39.24,39.25,39.16,39.16,384998.0,34.6473,34.6561,34.5766,34.5766,384998.0
2016-08-25 14:00:00,39.16,39.22,39.12,39.2,644696.0,34.5766,34.6296,34.5413,34.612,644696.0
2016-08-25 14:30:00,39.2,39.29,39.17,39.27,867582.0,34.612,34.6914,34.5855,34.6738,867582.0
2016-08-25 15:00:00,39.27,39.49,39.27,39.41,1108346.0,34.6738,34.868,34.6738,34.7974,1108346.0
2016-08-25 15:30:00,39.4,39.47,39.38,39.4,1534404.0,34.7886,34.8504,34.7709,34.7886,1534404.0
2016-08-26 09:30:00,39.41,39.7,39.35,39.58,756714.0,34.7974,35.0534,34.7444,34.9475,756714.0
2016-08-26 10:00:00,39.58,39.75,39.47,39.62,1021588.0,34.9475,35.0976,34.8504,34.9828,1021588.0
2016-08-26 10:30:00,39.62,39.75,39.62,39.71,386502.0,34.9828,35.0976,34.9828,35.0623,386502.0
2016-08-26 11:00:00,39.71,39.75,39.62,39.71,819156.0,35.0623,35.0976,34.9828,35.0623,819156.0
2016-08-26 11:30:00,39.72,39.74,39.52,39.54,637270.0,35.0711,35.0888,34.8945,34.9122,637270.0
2016-08-26 12:00:00,39.54,39.54,39.37,39.45,459118.0,34.9122,34.9122,34.7621,34.8327,459118.0
2016-08-26 12:30:00,39.45,39.49,39.4,39.45,297634.0,34.8327,34.868,34.7886,34.8327,297634.0
2016-08-26 13:00:00,39.45,39.48,39.35,39.4,382354.0,34.8327,34.8592,34.7444,34.7886,382354.0
2016-08-26 13:30:00,39.4,39.52,39.4,39.43,649912.0,34.7886,34.8945,34.7886,34.815,649912.0
2016-08-26 14:00:00,39.43,39.49,39.28,39.33,386908.0,34.815,34.868,34.6826,34.7267,386908.0
2016-08-26 14:30:00,39.33,39.35,39.26,39.31,244620.0,34.7267,34.7444,34.6649,34.7091,244620.0
2016-08-26 15:00:00,39.31,39.37,39.27,39.35,272884.0,34.7091,34.7621,34.6738,34.7444,272884.0
2016-08-26 15:30:00,39.35,39.41,39.32,39.36,634160.0,34.7444,34.7974,34.7179,34.7532,634160.0
2016-08-29 09:30:00,39.29,39.57,39.29,39.38,416340.0,34.6914,34.9387,34.6914,34.7709,416340.0
2016-08-29 10:00:00,39.38,39.41,39.29,39.35,293106.0,34.7709,34.7974,34.6914,34.7444,293106.0
2016-08-29 10:30:00,39.35,39.41,39.29,39.34,192944.0,34.7444,34.7974,34.6914,34.7356,192944.0
2016-08-29 11:00:00,39.34,39.38,39.29,39.37,221074.0,34.7356,34.7709,34.6914,34.7621,221074.0
2016-08-29 11:30:00,39.38,39.4,39.35,39.37,148390.0,34.7709,34.7886,34.7444,34.7621,148390.0
2016-08-29 12:00:00,39.37,39.38,39.29,39.3,169762.0,34.7621,34.7709,34.6914,34.7003,169762.0
2016-08-29 12:30:00,39.3,39.35,39.3,39.35,133406.0,34.7003,34.7444,34.7003,34.7444,133406.0
2016-08-29 13:00:00,39.35,39.37,39.34,39.36,131016.0,34.7444,34.7621,34.7356,34.7532,131016.0
2016-08-29 13:30:00,39.35,39.38,39.34,39.34,130496.0,34.7444,34.7709,34.7356,34.7356,130496.0
2016-08-29 14:00:00,39.34,39.35,39.26,39.27,201746.0,34.7356,34.7444,34.6649,34.6738,201746.0
2016-08-29 14:30:00,39.27,39.27,39.21,39.26,362680.0,34.6738,34.6738,34.6208,34.6649,362680.0
2016-08-29 15:00:00,39.26,39.35,39.24,39.32,363252.0,34.6649,34.7444,34.6473,34.7179,363252.0
2016-08-29 15:30:00,39.31,39.33,39.27,39.29,1166938.0,34.7091,34.7267,34.6738,34.6914,1166938.0
2016-08-30 09:30:00,39.23,39.29,38.99,39.13,429518.0,34.6384,34.6914,34.4265,34.5502,429518.0
2016-08-30 10:00:00,39.15,39.15,39.0,39.05,308578.0,34.5678,34.5678,34.4354,34.4795,308578.0
2016-08-30 10:30:00,39.05,39.09,39.0,39.02,277522.0,34.4795,34.5148,34.4354,34.453,277522.0
2016-08-30 11:00:00,39.02,39.07,39.0,39.06,209174.0,34.453,34.4972,34.4354,34.4883,209174.0
2016-08-30 11:30:00,39.06,39.07,39.01,39.01,147894.0,34.4883,34.4972,34.4442,34.4442,147894.0
2016-08-30 12:00:00,39.01,39.04,38.99,39.02,161962.0,34.4442,34.4707,34.4265,34.453,161962.0
2016-08-30 12:30:00,39.02,39.04,39.01,39.03,178436.0,34.453,34.4707,34.4442,34.4619,178436.0
2016-08-30 13:00:00,39.03,39.05,38.96,38.96,460594.0,34.4619,34.4795,34.4,34.4,460594.0
2016-08-30 13:30:00,38.96,38.96,38.83,38.83,440342.0,34.4,34.4,34.2853,34.2853,440342.0
2016-08-30 14:00:00,38.83,38.86,38.8,38.83,403958.0,34.2853,34.3118,34.2588,34.2853,403958.0
2016-08-30 14:30:00,38.82,38.84,38.78,38.79,365480.0,34.2764,34.2941,34.2411,34.2499,365480.0
2016-08-30 15:00:00,38.8,38.8,38.69,38.7,803402.0,34.2588,34.2588,34.1617,34.1705,803402.0
2016-08-30 15:30:00,38.7,38.75,38.65,38.74,1643720.0,34.1705,34.2146,34.1263,34.2058,1643720.0
2016-08-31 09:30:00,38.74,38.91,38.69,38.87,663202.0,34.2058,34.3559,34.1617,34.3206,663202.0
2016-08-31 10:00:00,38.87,38.88,38.75,38.76,409882.0,34.3206,34.3294,34.2146,34.2235,409882.0
2016-08-31 10:30:00,38.77,38.77,38.62,38.62,502468.0,34.2323,34.2323,34.0998,34.0998,502468.0
2016-08-31 11:00:00,38.62,38.67,38.58,38.67,363692.0,34.0998,34.144,34.0645,34.144,363692.0
2016-08-31 11:30:00,38.67,38.7,38.6,38.62,383246.0,34.144,34.1705,34.0822,34.0998,383246.0
2016-08-31 12:00:00,38.62,38.66,38.54,38.55,294180.0,34.0998,34.1352,34.0292,34.038,294180.0
2016-08-31 12:30:00,38.56,38.57,38.52,38.55,378540.0,34.0469,34.0557,34.0115,34.038,378540.0
2016-08-31 13:00:00,38.55,38.55,38.49,38.52,382442.0,34.038,34.038,33.9851,34.0115,382442.0
2016-08-31 13:30:00,38.53,38.64,38.53,38.63,325252.0,34.0204,34.1175,34.0204,34.1087,325252.0
2016-08-31 14:00:00,38.62,38.69,38.62,38.65,300056.0,34.0998,34.1617,34.0998,34.1263,300056.0
2016-08-31 14:30:00,38.66,38.67,38.61,38.63,205272.0,34.1352,34.144,34.091,34.1087,205272.0
2016-08-31 15:00:00,38.63,38.72,38.63,38.69,433420.0,34.1087,34.1881,34.1087,34.1617,433420.0
2016-08-31 15:30:00,38.69,38.74,38.67,38.71,1077172.0,34.1617,34.2058,34.144,34.1793,1077172.0
2016-09-01 09:30:00,38.82,38.92,38.57,38.65,400476.0,34.2764,34.3647,34.0557,34.1263,400476.0
2016-09-01 10:00:00,38.64,38.73,38.55,38.59,439310.0,34.1175,34.197,34.038,34.0734,439310.0
2016-09-01 10:30:00,38.59,38.59,38.42,38.46,471682.0,34.0734,34.0734,33.9233,33.9586,471682.0
2016-09-01 11:00:00,38.46,38.58,38.43,38.58,350164.0,33.9586,34.0645,33.9321,34.0645,350164.0
2016-09-01 11:30:00,38.58,38.59,38.51,38.59,397296.0,34.0645,34.0734,34.0027,34.0734,397296.0
2016-09-01 12:00:00,38.59,38.78,38.59,38.74,339878.0,34.0734,34.2411,34.0734,34.2058,339878.0
2016-09-01 12:30:00,38.74,38.8,38.73,38.75,248422.0,34.2058,34.2588,34.197,34.2146,248422.0
2016-09-01 13:00:00,38.75,38.84,38.73,38.83,353628.0,34.2146,34.2941,34.197,34.2853,353628.0
2016-09-01 13:30:00,38.83,38.84,38.82,38.83,268816.0,34.2853,34.2941,34.2764,34.2853,268816.0
2016-09-01 14:00:00,38.83,38.84,38.78,38.84,435538.0,34.2853,34.2941,34.2411,34.2941,435538.0
2016-09-01 14:30:00,38.84,38.84,38.77,38.8,375644.0,34.2941,34.2941,34.2323,34.2588,375644.0
2016-09-01 15:00:00,38.8,38.9,38.8,38.85,721552.0,34.2588,34.3471,34.2588,34.3029,721552.0
2016-09-01 15:30:00,38.85,38.88,38.82,38.88,1113900.0,34.3029,34.3294,34.2764,34.3294,1113900.0
2016-09-02 09:30:00,38.88,38.91,38.6,38.77,692874.0,34.3294,34.3559,34.0822,34.2323,692874.0
2016-09-02 10:00:00,38.78,38.8,38.64,38.76,771292.0,34.2411,34.2588,34.1175,34.2235,771292.0
2016-09-02 10:30:00,38.76,38.77,38.67,38.69,445720.0,34.2235,34.2323,34.144,34.1617,445720.0
2016-09-02 11:00:00,38.69,38.73,38.63,38.73,479558.0,34.1617,34.197,34.1087,34.197,479558.0
2016-09-02 11:30:00,38.72,38.77,38.7,38.76,354528.0,34.1881,34.2323,34.1705,34.2235,354528.0
2016-09-02 12:00:00,38.76,38.81,38.74,38.76,386830.0,34.2235,34.2676,34.2058,34.2235,386830.0
2016-09-02 12:30:00,38.75,38.77,38.71,38.74,227064.0,34.2146,34.2323,34.1793,34.2058,227064.0
2016-09-02 13:00:00,38.73,38.76,38.71,38.74,207610.0,34.197,34.2235,34.1793,34.2058,207610.0
2016-09-02 13:30:00,38.74,38.77,38.68,38.76,242410.0,34.2058,34.2323,34.1528,34.2235,242410.0
2016-09-02 14:00:00,38.76,38.81,38.72,38.8,273438.0,34.2235,34.2676,34.1881,34.2588,273438.0
2016-09-02 14:30:00,38.8,38.87,38.77,38.84,261032.0,34.2588,34.3206,34.2323,34.2941,261032.0
2016-09-02 15:00:00,38.84,38.88,38.83,38.84,177896.0,34.2941,34.3294,34.2853,34.2941,177896.0
2016-09-02 15:30:00,38.84,38.87,38.79,38.84,747632.0,34.2941,34.3206,34.2499,34.2941,747632.0
2016-09-06 09:30:00,38.75,38.76,38.49,38.71,557010.0,34.2146,34.2235,33.9851,34.1793,557010.0
2016-09-06 10:00:00,38.71,38.74,38.55,38.57,409364.0,34.1793,34.2058,34.038,34.0557,409364.0
2016-09-06 10:30:00,38.57,38.58,38.46,38.57,478788.0,34.0557,34.0645,33.9586,34.0557,478788.0
2016-09-06 11:00:00,38.56,38.63,38.52,38.62,383136.0,34.0469,34.1087,34.0115,34.0998,383136.0
2016-09-06 11:30:00,38.62,38.72,38.61,38.65,403316.0,34.0998,34.1881,34.091,34.1263,403316.0
2016-09-06 12:00:00,38.65,38.7,38.64,38.66,277240.0,34.1263,34.1705,34.1175,34.1352,277240.0
2016-09-06 12:30:00,38.67,38.72,38.61,38.61,452434.0,34.144,34.1881,34.091,34.091,452434.0
2016-09-06 13:00:00,38.62,38.66,38.56,38.58,304442.0,34.0998,34.1352,34.0469,34.0645,304442.0
2016-09-06 13:30:00,38.59,38.62,38.53,38.55,315884.0,34.0734,34.0998,34.0204,34.038,315884.0
2016-09-06 14:00:00,38.56,38.6,38.52,38.6,355404.0,34.0469,34.0822,34.0115,34.0822,355404.0
2016-09-06 14:30:00,38.6,38.6,38.52,38.58,311322.0,34.0822,34.0822,34.0115,34.0645,311322.0
2016-09-06 15:00:00,38.58,38.59,38.55,38.58,222966.0,34.0645,34.0734,34.038,34.0645,222966.0
2016-09-06 15:30:00,38.58,38.69,38.58,38.68,631728.0,34.0645,34.1617,34.0645,34.1528,631728.0
2016-09-07 09:30:00,38.67,38.8,38.59,38.7,494216.0,34.144,34.2588,34.0734,34.1705,494216.0
2016-09-07 10:00:00,38.71,38.78,38.66,38.77,551208.0,34.1793,34.2411,34.1352,34.2323,551208.0
2016-09-07 10:30:00,38.77,38.84,38.69,38.81,310232.0,34.2323,34.2941,34.1617,34.2676,310232.0
2016-09-07 11:00:00,38.8,38.8,38.68,38.71,419212.0,34.2588,34.2588,34.1528,34.1793,419212.0
2016-09-07 11:30:00,38.72,38.76,38.72,38.76,277934.0,34.1881,34.2235,34.1881,34.2235,277934.0
2016-09-07 12:00:00,38.75,38.8,38.72,38.8,382062.0,34.2146,34.2588,34.1881,34.2588,382062.0
2016-09-07 12:30:00,38.8,38.85,38.79,38.82,270848.0,34.2588,34.3029,34.2499,34.2764,270848.0
2016-09-07 13:00:00,38.82,38.84,38.77,38.8,222356.0,34.2764,34.2941,34.2323,34.2588,222356.0
2016-09-07 13:30:00,38.81,38.85,38.8,38.83,229220.0,34.2676,34.3029,34.2588,34.2853,229220.0
2016-09-07 14:00:00,38.83,38.89,38.83,38.85,212118.0,34.2853,34.3382,34.2853,34.3029,212118.0
2016-09-07 14:30:00,38.85,38.88,38.83,38.87,261496.0,34.3029,34.3294,34.2853,34.3206,261496.0
2016-09-07 15:00:00,38.87,38.87,38.81,38.82,267282.0,34.3206,34.3206,34.2676,34.2764,267282.0
2016-09-07 15:30:00,38.82,38.82,38.76,38.77,780962.0,34.2764,34.2764,34.2235,34.2323,780962.0
2016-09-08 09:30:00,38.65,38.76,38.48,38.55,458968.0,34.1263,34.2235,33.9762,34.038,458968.0
2016-09-08 10:00:00,38.55,38.61,38.53,38.53,413660.0,34.038,34.091,34.0204,34.0204,413660.0
2016-09-08 10:30:00,38.54,38.56,38.38,38.4,660596.0,34.0292,34.0469,33.8879,33.9056,660596.0
2016-09-08 11:00:00,38.4,38.47,38.34,38.35,522918.0,33.9056,33.9674,33.8526,33.8614,522918.0
2016-09-08 11:30:00,38.35,38.35,38.29,38.29,486458.0,33.8614,33.8614,33.8085,33.8085,486458.0
2016-09-08 12:00:00,38.29,38.33,38.25,38.29,463228.0,33.8085,33.8438,33.7731,33.8085,463228.0
2016-09-08 12:30:00,38.29,38.31,38.27,38.27,262424.0,33.8085,33.8261,33.7908,33.7908,262424.0
2016-09-08 13:00:00,38.28,38.29,38.19,38.19,402692.0,33.7996,33.8085,33.7202,33.7202,402692.0
2016-09-08 13:30:00,38.19,38.21,38.02,38.08,923420.0,33.7202,33.7378,33.5701,33.623,923420.0
2016-09-08 14:00:00,38.08,38.16,38.07,38.15,691924.0,33.623,33.6937,33.6142,33.6849,691924.0
2016-09-08 14:30:00,38.15,38.2,38.14,38.16,622690.0,33.6849,33.729,33.676,33.6937,622690.0
2016-09-08 15:00:00,38.16,38.22,38.13,38.13,490904.0,33.6937,33.7467,33.6672,33.6672,490904.0
2016-09-08 15:30:00,38.13,38.18,38.08,38.09,1598622.0,33.6672,33.7113,33.623,33.6319,1598622.0
2016-09-09 09:30:00,37.85,37.86,37.67,37.74,1049474.0,33.42,33.4288,33.261,33.3228,1049474.0
2016-09-09 10:00:00,37.73,37.75,37.67,37.71,612840.0,33.314,33.3317,33.261,33.2964,612840.0
2016-09-09 10:30:00,37.71,37.74,37.63,37.7,640830.0,33.2964,33.3228,33.2257,33.2875,640830.0
2016-09-09 11:00:00,37.71,37.79,37.66,37.74,592142.0,33.2964,33.367,33.2522,33.3228,592142.0
2016-09-09 11:30:00,37.75,37.75,37.68,37.71,421738.0,33.3317,33.3317,33.2699,33.2964,421738.0
2016-09-09 12:00:00,37.71,37.74,37.68,37.71,393744.0,33.2964,33.3228,33.2699,33.2964,393744.0
2016-09-09 12:30:00,37.71,37.72,37.66,37.71,378838.0,33.2964,33.3052,33.2522,33.2964,378838.0
2016-09-09 13:00:00,37.71,37.72,37.64,37.67,267508.0,33.2964,33.3052,33.2345,33.261,267508.0
2016-09-09 13:30:00,37.67,37.68,37.6,37.65,289408.0,33.261,33.2699,33.1992,33.2434,289408.0
2016-09-09 14:00:00,37.65,37.65,37.57,37.62,299220.0,33.2434,33.2434,33.1727,33.2169,299220.0
2016-09-09 14:30:00,37.62,37.63,37.55,37.6,357182.0,33.2169,33.2257,33.1551,33.1992,357182.0
2016-09-09 15:00:00,37.6,37.65,37.55,37.58,491126.0,33.1992,33.2434,33.1551,33.1816,491126.0
2016-09-09 15:30:00,37.59,37.6,37.38,37.38,1444922.0,33.1904,33.1992,33.005,33.005,1444922.0
2016-09-12 09:30:00,37.38,37.65,37.38,37.52,1261828.0,33.005,33.2434,33.005,33.1286,1261828.0
2016-09-12 10:00:00,37.52,37.6,37.36,37.59,566838.0,33.1286,33.1992,32.9873,33.1904,566838.0
2016-09-12 10:30:00,37.6,37.62,37.5,37.56,493918.0,33.1992,33.2169,33.1109,33.1639,493918.0
2016-09-12 11:00:00,37.55,37.57,37.45,37.49,427846.0,33.1551,33.1727,33.0668,33.1021,427846.0
2016-09-12 11:30:00,37.49,37.71,37.48,37.66,471804.0,33.1021,33.2964,33.0933,33.2522,471804.0
2016-09-12 12:00:00,37.66,37.67,37.61,37.66,447708.0,33.2522,33.261,33.2081,33.2522,447708.0
2016-09-12 12:30:00,37.66,37.69,37.62,37.67,324114.0,33.2522,33.2787,33.2169,33.261,324114.0
2016-09-12 13:00:00,37.67,37.82,37.67,37.68,376630.0,33.261,33.3935,33.261,33.2699,376630.0
2016-09-12 13:30:00,37.69,37.8,37.62,37.8,454340.0,33.2787,33.3758,33.2169,33.3758,454340.0
2016-09-12 14:00:00,37.8,37.87,37.76,37.81,1252956.0,33.3758,33.4376,33.3405,33.3846,1252956.0
2016-09-12 14:30:00,37.81,37.85,37.78,37.8,321082.0,33.3846,33.42,33.3582,33.3758,321082.0
2016-09-12 15:00:00,37.8,37.83,37.76,37.81,689942.0,33.3758,33.4023,33.3405,33.3846,689942.0
2016-09-12 15:30:00,37.81,37.85,37.75,37.77,1420518.0,33.3846,33.42,33.3317,33.3493,1420518.0
2016-09-13 09:30:00,37.49,37.65,37.38,37.43,539920.0,33.1021,33.2434,33.005,33.0491,539920.0
2016-09-13 10:00:00,37.44,37.47,37.33,37.36,371954.0,33.058,33.0844,32.9608,32.9873,371954.0
2016-09-13 10:30:00,37.36,37.43,37.31,37.34,450828.0,32.9873,33.0491,32.9432,32.9697,450828.0
2016-09-13 11:00:00,37.34,37.4,37.32,37.34,348356.0,32.9697,33.0226,32.952,32.9697,348356.0
2016-09-13 11:30:00,37.33,37.35,37.26,37.3,368992.0,32.9608,32.9785,32.899,32.9343,368992.0
2016-09-13 12:00:00,37.31,37.38,37.23,37.24,319724.0,32.9432,33.005,32.8725,32.8814,319724.0
2016-09-13 12:30:00,37.24,37.31,37.14,37.18,264810.0,32.8814,32.9432,32.7931,32.8284,264810.0
2016-09-13 13:00:00,37.18,37.33,37.14,37.31,373294.0,32.8284,32.9608,32.7931,32.9432,373294.0
2016-09-13 13:30:00,37.31,37.35,37.19,37.24,332376.0,32.9432,32.9785,32.8372,32.8814,332376.0
2016-09-13 14:00:00,37.24,37.27,37.19,37.23,307214.0,32.8814,32.9079,32.8372,32.8725,307214.0
2016-09-13 14:30:00,37.22,37.27,37.16,37.17,427572.0,32.8637,32.9079,32.8107,32.8196,427572.0
2016-09-13 15:00:00,37.17,37.19,37.04,37.18,719408.0,32.8196,32.8372,32.7048,32.8284,719408.0
2016-09-13 15:30:00,37.19,37.27,37.15,37.16,1152930.0,32.8372,32.9079,32.8019,32.8107,1152930.0
2016-09-14 09:30:00,37.19,37.24,36.95,37.06,421248.0,32.8372,32.8814,32.6253,32.7224,421248.0
2016-09-14 10:00:00,37.06,37.17,37.02,37.14,416820.0,32.7224,32.8196,32.6871,32.7931,416820.0
2016-09-14 10:30:00,37.15,37.18,36.99,37.02,478966.0,32.8019,32.8284,32.6606,32.6871,478966.0
2016-09-14 11:00:00,37.02,37.22,37.02,37.16,376508.0,32.6871,32.8637,32.6871,32.8107,376508.0
2016-09-14 11:30:00,37.16,37.3,37.09,37.29,655996.0,32.8107,32.9343,32.7489,32.9255,655996.0
2016-09-14 12:00:00,37.29,37.3,37.2,37.24,297620.0,32.9255,32.9343,32.846,32.8814,297620.0
2016-09-14 12:30:00,37.24,37.24,37.11,37.21,226552.0,32.8814,32.8814,32.7666,32.8549,226552.0
2016-09-14 13:00:00,37.2,37.25,37.19,37.23,197710.0,32.846,32.8902,32.8372,32.8725,197710.0
2016-09-14 13:30:00,37.23,37.24,37.17,37.2,343204.0,32.8725,32.8814,32.8196,32.846,343204.0
2016-09-14 14:00:00,37.19,37.2,37.06,37.13,289456.0,32.8372,32.846,32.7224,32.7842,289456.0
2016-09-14 14:30:00,37.13,37.23,37.1,37.21,308336.0,32.7842,32.8725,32.7577,32.8549,308336.0
2016-09-14 15:00:00,37.21,37.22,37.04,37.05,411486.0,32.8549,32.8637,32.7048,32.7136,411486.0
2016-09-14 15:30:00,37.05,37.16,37.05,37.09,1129302.0,32.7136,32.8107,32.7136,32.7489,1129302.0
2016-09-15 09:30:00,37.05,37.21,36.97,37.2,672754.0,32.7136,32.8549,32.643,32.846,672754.0
2016-09-15 10:00:00,37.2,37.41,37.15,37.38,791506.0,32.846,33.0315,32.8019,33.005,791506.0
2016-09-15 10:30:00,37.38,37.42,37.26,37.38,347408.0,33.005,33.0403,32.899,33.005,347408.0
2016-09-15 11:00:00,37.38,37.47,37.36,37.46,366002.0,33.005,33.0844,32.9873,33.0756,366002.0
2016-09-15 11:30:00,37.45,37.49,37.4,37.42,314148.0,33.0668,33.1021,33.0226,33.0403,314148.0
2016-09-15 12:00:00,37.42,37.42,37.32,37.36,188330.0,33.0403,33.0403,32.952,32.9873,188330.0
2016-09-15 12:30:00,37.37,37.4,37.3,37.34,178490.0,32.9961,33.0226,32.9343,32.9697,178490.0
2016-09-15 13:00:00,37.34,37.38,37.29,37.36,174038.0,32.9697,33.005,32.9255,32.9873,174038.0
2016-09-15 13:30:00,37.37,37.41,37.32,37.38,1000538.0,32.9961,33.0315,32.952,33.005,1000538.0
2016-09-15 14:00:00,37.38,37.47,37.36,37.44,1635490.0,33.005,33.0844,32.9873,33.058,1635490.0
2016-09-15 14:30:00,37.44,37.46,37.38,37.4,816284.0,33.058,33.0756,33.005,33.0226,816284.0
2016-09-15 15:00:00,37.4,37.61,37.39,37.55,1189278.0,33.0226,33.2081,33.0138,33.1551,1189278.0
2016-09-15 15:30:00,37.55,37.56,37.49,37.51,817886.0,33.1551,33.1639,33.1021,33.1198,817886.0
2016-09-16 09:30:00,37.35,37.38,37.21,37.26,1530180.0,32.9785,33.005,32.8549,32.899,1530180.0
2016-09-16 10:00:00,37.25,37.28,37.17,37.23,324254.0,32.8902,32.9167,32.8196,32.8725,324254.0
2016-09-16 10:30:00,37.23,37.42,37.21,37.39,363094.0,32.8725,33.0403,32.8549,33.0138,363094.0
2016-09-16 11:00:00,37.38,37.46,37.33,37.43,329528.0,33.005,33.0756,32.9608,33.0491,329528.0
2016-09-16 11:30:00,37.43,37.55,37.38,37.49,302268.0,33.0491,33.1551,33.005,33.1021,302268.0
2016-09-16 12:00:00,37.48,37.52,37.45,37.48,209222.0,33.0933,33.1286,33.0668,33.0933,209222.0
2016-09-16 12:30:00,37.48,37.48,37.38,37.38,108598.0,33.0933,33.0933,33.005,33.005,108598.0
2016-09-16 13:00:00,37.38,37.41,37.32,37.33,115832.0,33.005,33.0315,32.952,32.9608,115832.0
2016-09-16 13:30:00,37.33,37.35,37.27,37.31,181156.0,32.9608,32.9785,32.9079,32.9432,181156.0
2016-09-16 14:00:00,37.31,37.35,37.27,37.35,195106.0,32.9432,32.9785,32.9079,32.9785,195106.0
2016-09-16 14:30:00,37.35,37.43,37.35,37.36,342574.0,32.9785,33.0491,32.9785,32.9873,342574.0
2016-09-16 15:00:00,37.36,37.39,37.32,37.38,234456.0,32.9873,33.0138,32.952,33.005,234456.0
2016-09-16 15:30:00,37.38,37.45,37.34,37.34,907158.0,33.005,33.0668,32.9697,32.9697,907158.0
2016-09-19 09:30:00,37.52,37.63,37.44,37.61,405790.0,33.1286,33.2257,33.058,33.2081,405790.0
2016-09-19 10:00:00,37.62,37.62,37.48,37.49,230506.0,33.2169,33.2169,33.0933,33.1021,230506.0
2016-09-19 10:30:00,37.49,37.5,37.44,37.48,338492.0,33.1021,33.1109,33.058,33.0933,338492.0
2016-09-19 11:00:00,37.48,37.51,37.45,37.5,164906.0,33.0933,33.1198,33.0668,33.1109,164906.0
2016-09-19 11:30:00,37.49,37.55,37.45,37.55,311796.0,33.1021,33.1551,33.0668,33.1551,311796.0
2016-09-19 12:00:00,37.54,37.59,37.49,37.56,185854.0,33.1462,33.1904,33.1021,33.1639,185854.0
2016-09-19 12:30:00,37.55,37.58,37.51,37.52,227132.0,33.1551,33.1816,33.1198,33.1286,227132.0
2016-09-19 13:00:00,37.51,37.51,37.41,37.43,135138.0,33.1198,33.1198,33.0315,33.0491,135138.0
2016-09-19 13:30:00,37.43,37.47,37.34,37.46,200246.0,33.0491,33.0844,32.9697,33.0756,200246.0
2016-09-19 14:00:00,37.46,37.51,37.44,37.45,145558.0,33.0756,33.1198,33.058,33.0668,145558.0
2016-09-19 14:30:00,37.45,37.53,37.45,37.52,249674.0,33.0668,33.1374,33.0668,33.1286,249674.0
2016-09-19 15:00:00,37.52,37.53,37.4,37.4,211614.0,33.1286,33.1374,33.0226,33.0226,211614.0
2016-09-19 15:30:00,37.4,37.43,37.34,37.35,712488.0,33.0226,33.0491,32.9697,32.9785,712488.0
2016-09-20 09:30:00,37.51,38.11,37.47,38.1,1551450.0,33.1198,33.6495,33.0844,33.6407,1551450.0
2016-09-20 10:00:00,38.1,38.15,37.92,37.97,929594.0,33.6407,33.6849,33.4818,33.5259,929594.0
2016-09-20 10:30:00,37.97,37.97,37.87,37.9,319384.0,33.5259,33.5259,33.4376,33.4641,319384.0
2016-09-20 11:00:00,37.9,37.97,37.77,37.77,470600.0,33.4641,33.5259,33.3493,33.3493,470600.0
2016-09-20 11:30:00,37.77,37.77,37.66,37.67,266218.0,33.3493,33.3493,33.2522,33.261,266218.0
2016-09-20 12:00:00,37.67,37.67,37.6,37.62,166326.0,33.261,33.261,33.1992,33.2169,166326.0
2016-09-20 12:30:00,37.62,37.62,37.55,37.56,197870.0,33.2169,33.2169,33.1551,33.1639,197870.0
2016-09-20 13:00:00,37.57,37.63,37.55,37.62,131928.0,33.1727,33.2257,33.1551,33.2169,131928.0
2016-09-20 13:30:00,37.62,37.62,37.58,37.62,123552.0,33.2169,33.2169,33.1816,33.2169,123552.0
2016-09-20 14:00:00,37.62,37.66,37.57,37.58,299942.0,33.2169,33.2522,33.1727,33.1816,299942.0
2016-09-20 14:30:00,37.58,37.63,37.58,37.6,202572.0,33.1816,33.2257,33.1816,33.1992,202572.0
2016-09-20 15:00:00,37.61,37.63,37.6,37.63,252166.0,33.2081,33.2257,33.1992,33.2257,252166.0
2016-09-20 15:30:00,37.63,37.64,37.54,37.54,877968.0,33.2257,33.2345,33.1462,33.1462,877968.0
2016-09-21 09:30:00,37.6,37.83,37.57,37.81,459718.0,33.1992,33.4023,33.1727,33.3846,459718.0
2016-09-21 10:00:00,37.81,37.83,37.68,37.82,283876.0,33.3846,33.4023,33.2699,33.3935,283876.0
2016-09-21 10:30:00,37.83,37.87,37.72,37.79,300426.0,33.4023,33.4376,33.3052,33.367,300426.0
2016-09-21 11:00:00,37.79,37.8,37.67,37.68,161132.0,33.367,33.3758,33.261,33.2699,161132.0
2016-09-21 11:30:00,37.68,37.71,37.66,37.7,189140.0,33.2699,33.2964,33.2522,33.2875,189140.0
2016-09-21 12:00:00,37.7,37.71,37.62,37.65,223926.0,33.2875,33.2964,33.2169,33.2434,223926.0
2016-09-21 12:30:00,37.65,37.67,37.56,37.67,195168.0,33.2434,33.261,33.1639,33.261,195168.0
2016-09-21 13:00:00,37.67,37.69,37.61,37.63,164884.0,33.261,33.2787,33.2081,33.2257,164884.0
2016-09-21 13:30:00,37.64,37.71,37.63,37.71,241028.0,33.2345,33.2964,33.2257,33.2964,241028.0
2016-09-21 14:00:00,37.7,37.85,37.6,37.69,321454.0,33.2875,33.42,33.1992,33.2787,321454.0
2016-09-21 14:30:00,37.69,37.85,37.67,37.85,296628.0,33.2787,33.42,33.261,33.42,296628.0
2016-09-21 15:00:00,37.85,38.01,37.79,37.98,409626.0,33.42,33.5612,33.367,33.5348,409626.0
2016-09-21 15:30:00,37.98,38.07,37.98,38.06,750922.0,33.5348,33.6142,33.5348,33.6054,750922.0
2016-09-22 09:30:00,38.3,38.57,38.24,38.29,661778.0,33.8173,34.0557,33.7643,33.8085,661778.0
2016-09-22 10:00:00,38.29,38.33,38.19,38.28,311430.0,33.8085,33.8438,33.7202,33.7996,311430.0
2016-09-22 10:30:00,38.28,38.35,38.23,38.34,266282.0,33.7996,33.8614,33.7555,33.8526,266282.0
2016-09-22 11:00:00,38.33,38.33,38.17,38.23,316214.0,33.8438,33.8438,33.7025,33.7555,316214.0
2016-09-22 11:30:00,38.23,38.27,38.17,38.19,223428.0,33.7555,33.7908,33.7025,33.7202,223428.0
2016-09-22 12:00:00,38.2,38.23,38.17,38.19,214110.0,33.729,33.7555,33.7025,33.7202,214110.0
2016-09-22 12:30:00,38.19,38.21,38.13,38.15,241696.0,33.7202,33.7378,33.6672,33.6849,241696.0
2016-09-22 13:00:00,38.15,38.24,38.13,38.16,408300.0,33.6849,33.7643,33.6672,33.6937,408300.0
2016-09-22 13:30:00,38.17,38.21,38.15,38.17,313882.0,33.7025,33.7378,33.6849,33.7025,313882.0
2016-09-22 14:00:00,38.17,38.2,38.07,38.09,387112.0,33.7025,33.729,33.6142,33.6319,387112.0
2016-09-22 14:30:00,38.09,38.25,38.08,38.24,452024.0,33.6319,33.7731,33.623,33.7643,452024.0
2016-09-22 15:00:00,38.24,38.28,38.22,38.27,545026.0,33.7643,33.7996,33.7467,33.7908,545026.0
2016-09-22 15:30:00,38.27,38.3,38.24,38.25,805646.0,33.7908,33.8173,33.7643,33.7731,805646.0
2016-09-23 09:30:00,38.19,38.35,38.14,38.17,796442.0,33.7202,33.8614,33.676,33.7025,796442.0
2016-09-23 10:00:00,38.17,38.21,38.12,38.15,490248.0,33.7025,33.7378,33.6584,33.6849,490248.0
2016-09-23 10:30:00,38.16,38.18,38.11,38.13,309234.0,33.6937,33.7113,33.6495,33.6672,309234.0
2016-09-23 11:00:00,38.12,38.12,38.01,38.03,534742.0,33.6584,33.6584,33.5612,33.5789,534742.0
2016-09-23 11:30:00,38.03,38.1,38.01,38.02,327192.0,33.5789,33.6407,33.5612,33.5701,327192.0
2016-09-23 12:00:00,38.02,38.1,38.02,38.07,414302.0,33.5701,33.6407,33.5701,33.6142,414302.0
2016-09-23 12:30:00,38.07,38.07,38.01,38.02,267678.0,33.6142,33.6142,33.5612,33.5701,267678.0
2016-09-23 13:00:00,38.01,38.09,37.95,38.06,389204.0,33.5612,33.6319,33.5083,33.6054,389204.0
2016-09-23 13:30:00,38.06,38.1,37.99,38.06,552484.0,33.6054,33.6407,33.5436,33.6054,552484.0
2016-09-23 14:00:00,38.05,38.12,38.02,38.05,502720.0,33.5966,33.6584,33.5701,33.5966,502720.0
2016-09-23 14:30:00,38.05,38.1,38.02,38.07,450920.0,33.5966,33.6407,33.5701,33.6142,450920.0
2016-09-23 15:00:00,38.07,38.09,38.01,38.06,489652.0,33.6142,33.6319,33.5612,33.6054,489652.0
2016-09-23 15:30:00,38.07,38.1,38.02,38.02,784086.0,33.6142,33.6407,33.5701,33.5701,784086.0
2016-09-26 09:30:00,37.83,37.83,37.58,37.64,522526.0,33.4023,33.4023,33.1816,33.2345,522526.0
2016-09-26 10:00:00,37.63,37.72,37.63,37.68,441408.0,33.2257,33.3052,33.2257,33.2699,441408.0
2016-09-26 10:30:00,37.68,37.72,37.53,37.53,516294.0,33.2699,33.3052,33.1374,33.1374,516294.0
2016-09-26 11:00:00,37.53,37.54,37.42,37.5,659674.0,33.1374,33.1462,33.0403,33.1109,659674.0
2016-09-26 11:30:00,37.49,37.57,37.42,37.56,351532.0,33.1021,33.1727,33.0403,33.1639,351532.0
2016-09-26 12:00:00,37.56,37.66,37.53,37.63,329684.0,33.1639,33.2522,33.1374,33.2257,329684.0
2016-09-26 12:30:00,37.63,37.72,37.6,37.7,197940.0,33.2257,33.3052,33.1992,33.2875,197940.0
2016-09-26 13:00:00,37.7,37.71,37.63,37.64,136074.0,33.2875,33.2964,33.2257,33.2345,136074.0
2016-09-26 13:30:00,37.63,37.63,37.55,37.59,233690.0,33.2257,33.2257,33.1551,33.1904,233690.0
2016-09-26 14:00:00,37.59,37.68,37.59,37.68,182988.0,33.1904,33.2699,33.1904,33.2699,182988.0
2016-09-26 14:30:00,37.68,37.73,37.63,37.69,244318.0,33.2699,33.314,33.2257,33.2787,244318.0
2016-09-26 15:00:00,37.69,37.7,37.57,37.63,311114.0,33.2787,33.2875,33.1727,33.2257,311114.0
2016-09-26 15:30:00,37.63,37.65,37.55,37.59,708206.0,33.2257,33.2434,33.1551,33.1904,708206.0
2016-09-27 09:30:00,37.63,37.71,37.57,37.68,352432.0,33.2257,33.2964,33.1727,33.2699,352432.0
2016-09-27 10:00:00,37.68,37.76,37.63,37.64,609924.0,33.2699,33.3405,33.2257,33.2345,609924.0
2016-09-27 10:30:00,37.64,37.68,37.48,37.49,630034.0,33.2345,33.2699,33.0933,33.1021,630034.0
2016-09-27 11:00:00,37.49,37.6,37.47,37.59,255174.0,33.1021,33.1992,33.0844,33.1904,255174.0
2016-09-27 11:30:00,37.59,37.62,37.51,37.57,212692.0,33.1904,33.2169,33.1198,33.1727,212692.0
2016-09-27 12:00:00,37.57,37.66,37.52,37.59,248518.0,33.1727,33.2522,33.1286,33.1904,248518.0
2016-09-27 12:30:00,37.6,37.63,37.52,37.57,258980.0,33.1992,33.2257,33.1286,33.1727,258980.0
2016-09-27 13:00:00,37.57,37.62,37.57,37.58,194310.0,33.1727,33.2169,33.1727,33.1816,194310.0
2016-09-27 13:30:00,37.58,37.62,37.54,37.56,204738.0,33.1816,33.2169,33.1462,33.1639,204738.0
2016-09-27 14:00:00,37.57,37.61,37.54,37.59,325280.0,33.1727,33.2081,33.1462,33.1904,325280.0
2016-09-27 14:30:00,37.6,37.6,37.54,37.57,261748.0,33.1992,33.1992,33.1462,33.1727,261748.0
2016-09-27 15:00:00,37.57,37.59,37.52,37.55,600324.0,33.1727,33.1904,33.1286,33.1551,600324.0
2016-09-27 15:30:00,37.55,37.62,37.52,37.61,541366.0,33.1551,33.2169,33.1286,33.2081,541366.0
2016-09-28 09:30:00,37.63,37.74,37.49,37.63,276468.0,33.2257,33.3228,33.1021,33.2257,276468.0
2016-09-28 10:00:00,37.63,37.65,37.49,37.49,233696.0,33.2257,33.2434,33.1021,33.1021,233696.0
2016-09-28 10:30:00,37.49,37.51,37.37,37.38,227158.0,33.1021,33.1198,32.9961,33.005,227158.0
2016-09-28 11:00:00,37.38,37.38,37.27,37.3,289196.0,33.005,33.005,32.9079,32.9343,289196.0
2016-09-28 11:30:00,37.3,37.3,37.23,37.23,211070.0,32.9343,32.9343,32.8725,32.8725,211070.0
2016-09-28 12:00:00,37.24,37.24,37.16,37.17,202852.0,32.8814,32.8814,32.8107,32.8196,202852.0
2016-09-28 12:30:00,37.16,37.18,37.12,37.13,210650.0,32.8107,32.8284,32.7754,32.7842,210650.0
2016-09-28 13:00:00,37.13,37.16,37.11,37.15,172728.0,32.7842,32.8107,32.7666,32.8019,172728.0
2016-09-28 13:30:00,37.15,37.19,37.13,37.14,269744.0,32.8019,32.8372,32.7842,32.7931,269744.0
2016-09-28 14:00:00,37.14,37.27,37.1,37.21,402860.0,32.7931,32.9079,32.7577,32.8549,402860.0
2016-09-28 14:30:00,37.21,37.22,37.17,37.19,359762.0,32.8549,32.8637,32.8196,32.8372,359762.0
2016-09-28 15:00:00,37.19,37.22,37.08,37.09,325358.0,32.8372,32.8637,32.7401,32.7489,325358.0
2016-09-28 15:30:00,37.09,37.23,37.08,37.2,1174802.0,32.7489,32.8725,32.7401,32.846,1174802.0
2016-09-29 09:30:00,37.27,37.27,37.11,37.15,463592.0,32.9079,32.9079,32.7666,32.8019,463592.0
2016-09-29 10:00:00,37.15,37.24,37.11,37.24,271086.0,32.8019,32.8814,32.7666,32.8814,271086.0
2016-09-29 10:30:00,37.23,37.33,37.23,37.31,373544.0,32.8725,32.9608,32.8725,32.9432,373544.0
2016-09-29 11:00:00,37.3,37.31,37.22,37.26,159236.0,32.9343,32.9432,32.8637,32.899,159236.0
2016-09-29 11:30:00,37.26,37.32,37.26,37.3,191096.0,32.899,32.952,32.899,32.9343,191096.0
2016-09-29 12:00:00,37.29,37.31,37.23,37.24,214196.0,32.9255,32.9432,32.8725,32.8814,214196.0
2016-09-29 12:30:00,37.24,37.27,37.01,37.05,277584.0,32.8814,32.9079,32.6783,32.7136,277584.0
2016-09-29 13:00:00,37.06,37.1,36.97,36.99,484878.0,32.7224,32.7577,32.643,32.6606,484878.0
2016-09-29 13:30:00,36.99,37.02,36.92,36.95,312636.0,32.6606,32.6871,32.5988,32.6253,312636.0
2016-09-29 14:00:00,36.95,37.09,36.93,37.08,260082.0,32.6253,32.7489,32.6076,32.7401,260082.0
2016-09-29 14:30:00,37.08,37.13,37.04,37.05,270632.0,32.7401,32.7842,32.7048,32.7136,270632.0
2016-09-29 15:00:00,37.05,37.08,36.98,37.05,398032.0,32.7136,32.7401,32.6518,32.7136,398032.0
2016-09-29 15:30:00,37.04,37.08,36.93,36.93,843138.0,32.7048,32.7401,32.6076,32.6076,843138.0
2016-09-30 09:30:00,37.24,37.44,37.1,37.12,429932.0,32.8814,33.058,32.7577,32.7754,429932.0
2016-09-30 10:00:00,37.13,37.2,37.09,37.2,295670.0,32.7842,32.846,32.7489,32.846,295670.0
2016-09-30 10:30:00,37.2,37.27,37.15,37.24,447128.0,32.846,32.9079,32.8019,32.8814,447128.0
2016-09-30 11:00:00,37.24,37.41,37.24,37.33,351848.0,32.8814,33.0315,32.8814,32.9608,351848.0
2016-09-30 11:30:00,37.34,37.39,37.29,37.38,287036.0,32.9697,33.0138,32.9255,33.005,287036.0
2016-09-30 12:00:00,37.38,37.41,37.36,37.39,205324.0,33.005,33.0315,32.9873,33.0138,205324.0
2016-09-30 12:30:00,37.39,37.42,37.31,37.32,179898.0,33.0138,33.0403,32.9432,32.952,179898.0
2016-09-30 13:00:00,37.31,37.35,37.3,37.31,119868.0,32.9432,32.9785,32.9343,32.9432,119868.0
2016-09-30 13:30:00,37.31,37.45,37.3,37.43,189956.0,32.9432,33.0668,32.9343,33.0491,189956.0
2016-09-30 14:00:00,37.43,37.47,37.43,37.46,216180.0,33.0491,33.0844,33.0491,33.0756,216180.0
2016-09-30 14:30:00,37.47,37.49,37.41,37.42,226026.0,33.0844,33.1021,33.0315,33.0403,226026.0
2016-09-30 15:00:00,37.42,37.48,37.42,37.43,358242.0,33.0403,33.0933,33.0403,33.0491,358242.0
2016-09-30 15:30:00,37.43,37.47,37.38,37.39,856586.0,33.0491,33.0844,33.005,33.0138,856586.0
2016-10-03 09:30:00,37.22,37.35,37.16,37.35,517032.0,32.8637,32.9785,32.8107,32.9785,517032.0
2016-10-03 10:00:00,37.35,37.41,37.29,37.35,544080.0,32.9785,33.0315,32.9255,32.9785,544080.0
2016-10-03 10:30:00,37.35,37.41,37.31,37.38,562472.0,32.9785,33.0315,32.9432,33.005,562472.0
2016-10-03 11:00:00,37.38,37.38,37.29,37.31,326888.0,33.005,33.005,32.9255,32.9432,326888.0
2016-10-03 11:30:00,37.31,37.31,37.18,37.22,379800.0,32.9432,32.9432,32.8284,32.8637,379800.0
2016-10-03 12:00:00,37.22,37.25,37.2,37.25,322690.0,32.8637,32.8902,32.846,32.8902,322690.0
2016-10-03 12:30:00,37.25,37.27,37.21,37.27,214294.0,32.8902,32.9079,32.8549,32.9079,214294.0
2016-10-03 13:00:00,37.27,37.29,37.21,37.29,483614.0,32.9079,32.9255,32.8549,32.9255,483614.0
2016-10-03 13:30:00,37.29,37.3,37.27,37.27,272616.0,32.9255,32.9343,32.9079,32.9079,272616.0
2016-10-03 14:00:00,37.27,37.32,37.26,37.27,185270.0,32.9079,32.952,32.899,32.9079,185270.0
2016-10-03 14:30:00,37.27,37.29,37.21,37.24,350208.0,32.9079,32.9255,32.8549,32.8814,350208.0
2016-10-03 15:00:00,37.24,37.27,37.19,37.2,428470.0,32.8814,32.9079,32.8372,32.846,428470.0
2016-10-03 15:30:00,37.2,37.23,37.16,37.17,870480.0,32.846,32.8725,32.8107,32.8196,870480.0
2016-10-04 09:30:00,37.18,37.42,37.18,37.39,496202.0,32.8284,33.0403,32.8284,33.0138,496202.0
2016-10-04 10:00:00,37.4,37.42,37.2,37.33,281216.0,33.0226,33.0403,32.846,32.9608,281216.0
2016-10-04 10:30:00,37.33,37.47,37.27,37.44,311906.0,32.9608,33.0844,32.9079,33.058,311906.0
2016-10-04 11:00:00,37.43,37.44,37.26,37.3,331332.0,33.0491,33.058,32.899,32.9343,331332.0
2016-10-04 11:30:00,37.31,37.35,37.2,37.24,327260.0,32.9432,32.9785,32.846,32.8814,327260.0
2016-10-04 12:00:00,37.24,37.27,37.16,37.19,148696.0,32.8814,32.9079,32.8107,32.8372,148696.0
2016-10-04 12:30:00,37.18,37.26,37.15,37.18,213402.0,32.8284,32.899,32.8019,32.8284,213402.0
2016-10-04 13:00:00,37.18,37.2,37.09,37.12,290514.0,32.8284,32.846,32.7489,32.7754,290514.0
2016-10-04 13:30:00,37.12,37.18,37.12,37.15,227438.0,32.7754,32.8284,32.7754,32.8019,227438.0
2016-10-04 14:00:00,37.16,37.21,37.12,37.13,307510.0,32.8107,32.8549,32.7754,32.7842,307510.0
2016-10-04 14:30:00,37.13,37.19,37.08,37.1,259804.0,32.7842,32.8372,32.7401,32.7577,259804.0
2016-10-04 15:00:00,37.1,37.18,37.1,37.18,370022.0,32.7577,32.8284,32.7577,32.8284,370022.0
2016-10-04 15:30:00,37.18,37.24,37.17,37.21,816796.0,32.8284,32.8814,32.8196,32.8549,816796.0
2016-10-05 09:30:00,37.21,37.4,37.2,37.38,413898.0,32.8549,33.0226,32.846,33.005,413898.0
2016-10-05 10:00:00,37.38,37.45,37.31,37.35,281858.0,33.005,33.0668,32.9432,32.9785,281858.0
2016-10-05 10:30:00,37.35,37.44,37.3,37.35,277992.0,32.9785,33.058,32.9343,32.9785,277992.0
2016-10-05 11:00:00,37.35,37.35,37.19,37.26,230778.0,32.9785,32.9785,32.8372,32.899,230778.0
2016-10-05 11:30:00,37.27,37.27,37.19,37.22,187632.0,32.9079,32.9079,32.8372,32.8637,187632.0
2016-10-05 12:00:00,37.22,37.24,37.15,37.16,189012.0,32.8637,32.8814,32.8019,32.8107,189012.0
2016-10-05 12:30:00,37.16,37.16,37.09,37.13,237178.0,32.8107,32.8107,32.7489,32.7842,237178.0
2016-10-05 13:00:00,37.13,37.18,37.09,37.13,153042.0,32.7842,32.8284,32.7489,32.7842,153042.0
2016-10-05 13:30:00,37.13,37.14,37.06,37.11,184732.0,32.7842,32.7931,32.7224,32.7666,184732.0
2016-10-05 14:00:00,37.11,37.14,37.1,37.13,178216.0,32.7666,32.7931,32.7577,32.7842,178216.0
2016-10-05 14:30:00,37.13,37.19,37.11,37.18,181380.0,32.7842,32.8372,32.7666,32.8284,181380.0
2016-10-05 15:00:00,37.18,37.24,37.13,37.13,273182.0,32.8284,32.8814,32.7842,32.7842,273182.0
2016-10-05 15:30:00,37.13,37.19,37.09,37.1,441560.0,32.7842,32.8372,32.7489,32.7577,441560.0
2016-10-06 09:30:00,36.99,37.07,36.78,36.82,537108.0,32.6606,32.7313,32.4752,32.5105,537108.0
2016-10-06 10:00:00,36.82,36.92,36.8,36.9,374604.0,32.5105,32.5988,32.4929,32.5812,374604.0
2016-10-06 10:30:00,36.9,36.99,36.85,36.94,319950.0,32.5812,32.6606,32.537,32.6165,319950.0
2016-10-06 11:00:00,36.94,37.04,36.9,37.02,245838.0,32.6165,32.7048,32.5812,32.6871,245838.0
2016-10-06 11:30:00,37.02,37.13,36.98,37.07,296064.0,32.6871,32.7842,32.6518,32.7313,296064.0
2016-10-06 12:00:00,37.08,37.15,37.08,37.1,114930.0,32.7401,32.8019,32.7401,32.7577,114930.0
2016-10-06 12:30:00,37.1,37.12,37.02,37.02,211804.0,32.7577,32.7754,32.6871,32.6871,211804.0
2016-10-06 13:00:00,37.02,37.06,37.02,37.04,130988.0,32.6871,32.7224,32.6871,32.7048,130988.0
2016-10-06 13:30:00,37.04,37.16,37.02,37.13,336342.0,32.7048,32.8107,32.6871,32.7842,336342.0
2016-10-06 14:00:00,37.13,37.19,37.12,37.12,310736.0,32.7842,32.8372,32.7754,32.7754,310736.0
2016-10-06 14:30:00,37.13,37.2,37.12,37.17,231776.0,32.7842,32.846,32.7754,32.8196,231776.0
2016-10-06 15:00:00,37.17,37.17,37.12,37.13,322830.0,32.8196,32.8196,32.7754,32.7842,322830.0
2016-10-06 15:30:00,37.13,37.18,37.1,37.11,653970.0,32.7842,32.8284,32.7577,32.7666,653970.0
2016-10-07 09:30:00,37.44,37.58,37.07,37.09,1063426.0,33.058,33.1816,32.7313,32.7489,1063426.0
2016-10-07 10:00:00,37.1,37.22,37.06,37.21,776088.0,32.7577,32.8637,32.7224,32.8549,776088.0
2016-10-07 10:30:00,37.2,37.2,36.87,36.89,738042.0,32.846,32.846,32.5547,32.5723,738042.0
2016-10-07 11:00:00,36.89,36.94,36.79,36.8,869412.0,32.5723,32.6165,32.484,32.4929,869412.0
2016-10-07 11:30:00,36.8,36.84,36.62,36.67,725470.0,32.4929,32.5282,32.3339,32.3781,725470.0
2016-10-07 12:00:00,36.67,36.79,36.67,36.79,436610.0,32.3781,32.484,32.3781,32.484,436610.0
2016-10-07 12:30:00,36.79,36.8,36.65,36.69,341638.0,32.484,32.4929,32.3604,32.3957,341638.0
2016-10-07 13:00:00,36.69,36.77,36.64,36.76,432238.0,32.3957,32.4664,32.3516,32.4575,432238.0
2016-10-07 13:30:00,36.77,36.82,36.72,36.76,449970.0,32.4664,32.5105,32.4222,32.4575,449970.0
2016-10-07 14:00:00,36.75,36.95,36.74,36.93,497788.0,32.4487,32.6253,32.4399,32.6076,497788.0
2016-10-07 14:30:00,36.93,36.97,36.9,36.91,328822.0,32.6076,32.643,32.5812,32.59,328822.0
2016-10-07 15:00:00,36.91,36.95,36.91,36.95,517514.0,32.59,32.6253,32.59,32.6253,517514.0
2016-10-07 15:30:00,36.95,36.97,36.87,36.87,1238396.0,32.6253,32.643,32.5547,32.5547,1238396.0
2016-10-10 09:30:00,37.31,37.61,37.27,37.56,1016734.0,32.9432,33.2081,32.9079,33.1639,1016734.0
2016-10-10 10:00:00,37.57,37.58,37.39,37.42,374640.0,33.1727,33.1816,33.0138,33.0403,374640.0
2016-10-10 10:30:00,37.43,37.43,37.34,37.34,271552.0,33.0491,33.0491,32.9697,32.9697,271552.0
2016-10-10 11:00:00,37.34,37.35,37.25,37.3,223244.0,32.9697,32.9785,32.8902,32.9343,223244.0
2016-10-10 11:30:00,37.3,37.33,37.26,37.29,261188.0,32.9343,32.9608,32.899,32.9255,261188.0
2016-10-10 12:00:00,37.29,37.3,37.24,37.27,186814.0,32.9255,32.9343,32.8814,32.9079,186814.0
2016-10-10 12:30:00,37.27,37.34,37.23,37.24,141738.0,32.9079,32.9697,32.8725,32.8814,141738.0
2016-10-10 13:00:00,37.24,37.32,37.24,37.31,222926.0,32.8814,32.952,32.8814,32.9432,222926.0
2016-10-10 13:30:00,37.31,37.34,37.29,37.31,158908.0,32.9432,32.9697,32.9255,32.9432,158908.0
2016-10-10 14:00:00,37.31,37.35,37.29,37.35,238600.0,32.9432,32.9785,32.9255,32.9785,238600.0
2016-10-10 14:30:00,37.34,37.37,37.32,37.34,259182.0,32.9697,32.9961,32.952,32.9697,259182.0
2016-10-10 15:00:00,37.35,37.44,37.35,37.43,360606.0,32.9785,33.058,32.9785,33.0491,360606.0
2016-10-10 15:30:00,37.43,37.44,37.38,37.4,825432.0,33.0491,33.058,33.005,33.0226,825432.0
2016-10-11 09:30:00,37.27,37.42,37.25,37.37,469472.0,32.9079,33.0403,32.8902,32.9961,469472.0
2016-10-11 10:00:00,37.36,37.36,37.24,37.34,261406.0,32.9873,32.9873,32.8814,32.9697,261406.0
2016-10-11 10:30:00,37.34,37.41,37.34,37.34,255314.0,32.9697,33.0315,32.9697,32.9697,255314.0
2016-10-11 11:00:00,37.34,37.34,37.19,37.29,374164.0,32.9697,32.9697,32.8372,32.9255,374164.0
2016-10-11 11:30:00,37.29,37.35,37.26,37.31,185188.0,32.9255,32.9785,32.899,32.9432,185188.0
2016-10-11 12:00:00,37.31,37.32,37.27,37.32,143108.0,32.9432,32.952,32.9079,32.952,143108.0
2016-10-11 12:30:00,37.31,37.39,37.26,37.32,231390.0,32.9432,33.0138,32.899,32.952,231390.0
2016-10-11 13:00:00,37.31,37.31,37.21,37.22,199452.0,32.9432,32.9432,32.8549,32.8637,199452.0
2016-10-11 13:30:00,37.22,37.23,37.1,37.13,221144.0,32.8637,32.8725,32.7577,32.7842,221144.0
2016-10-11 14:00:00,37.13,37.17,37.1,37.17,264180.0,32.7842,32.8196,32.7577,32.8196,264180.0
2016-10-11 14:30:00,37.16,37.24,37.13,37.19,254356.0,32.8107,32.8814,32.7842,32.8372,254356.0
2016-10-11 15:00:00,37.19,37.2,37.1,37.14,362360.0,32.8372,32.846,32.7577,32.7931,362360.0
2016-10-11 15:30:00,37.14,37.18,37.09,37.12,904156.0,32.7931,32.8284,32.7489,32.7754,904156.0
2016-10-12 09:30:00,37.09,37.42,37.02,37.42,438204.0,32.7489,33.0403,32.6871,33.0403,438204.0
2016-10-12 10:00:00,37.41,37.55,37.39,37.51,357282.0,33.0315,33.1551,33.0138,33.1198,357282.0
2016-10-12 10:30:00,37.52,37.53,37.45,37.49,296482.0,33.1286,33.1374,33.0668,33.1021,296482.0
2016-10-12 11:00:00,37.49,37.61,37.49,37.6,311458.0,33.1021,33.2081,33.1021,33.1992,311458.0
2016-10-12 11:30:00,37.6,37.65,37.55,37.55,185774.0,33.1992,33.2434,33.1551,33.1551,185774.0
2016-10-12 12:00:00,37.54,37.68,37.54,37.59,248148.0,33.1462,33.2699,33.1462,33.1904,248148.0
2016-10-12 12:30:00,37.59,37.66,37.56,37.57,96232.0,33.1904,33.2522,33.1639,33.1727,96232.0
2016-10-12 13:00:00,37.57,37.63,37.55,37.58,183280.0,33.1727,33.2257,33.1551,33.1816,183280.0
2016-10-12 13:30:00,37.58,37.71,37.58,37.71,299864.0,33.1816,33.2964,33.1816,33.2964,299864.0
2016-10-12 14:00:00,37.71,37.74,37.62,37.68,361456.0,33.2964,33.3228,33.2169,33.2699,361456.0
2016-10-12 14:30:00,37.68,37.72,37.65,37.68,315284.0,33.2699,33.3052,33.2434,33.2699,315284.0
2016-10-12 15:00:00,37.68,37.77,37.66,37.71,672678.0,33.2699,33.3493,33.2522,33.2964,672678.0
2016-10-12 15:30:00,37.71,37.76,37.65,37.71,952004.0,33.2964,33.3405,33.2434,33.2964,952004.0
2016-10-13 09:30:00,37.54,37.55,37.34,37.42,709734.0,33.1462,33.1551,32.9697,33.0403,709734.0
2016-10-13 10:00:00,37.41,37.42,37.28,37.31,481200.0,33.0315,33.0403,32.9167,32.9432,481200.0
2016-10-13 10:30:00,37.31,37.36,37.13,37.23,489708.0,32.9432,32.9873,32.7842,32.8725,489708.0
2016-10-13 11:00:00,37.22,37.32,37.12,37.3,708246.0,32.8637,32.952,32.7754,32.9343,708246.0
2016-10-13 11:30:00,37.3,37.37,37.26,37.26,161780.0,32.9343,32.9961,32.899,32.899,161780.0
2016-10-13 12:00:00,37.26,37.26,37.13,37.13,363934.0,32.899,32.899,32.7842,32.7842,363934.0
2016-10-13 12:30:00,37.13,37.23,37.12,37.2,235778.0,32.7842,32.8725,32.7754,32.846,235778.0
2016-10-13 13:00:00,37.2,37.21,37.16,37.19,152242.0,32.846,32.8549,32.8107,32.8372,152242.0
2016-10-13 13:30:00,37.19,37.26,37.12,37.23,190132.0,32.8372,32.899,32.7754,32.8725,190132.0
2016-10-13 14:00:00,37.23,37.28,37.2,37.25,239460.0,32.8725,32.9167,32.846,32.8902,239460.0
2016-10-13 14:30:00,37.26,37.33,37.23,37.3,255530.0,32.899,32.9608,32.8725,32.9343,255530.0
2016-10-13 15:00:00,37.3,37.32,37.25,37.25,289194.0,32.9343,32.952,32.8902,32.8902,289194.0
2016-10-13 15:30:00,37.26,37.27,37.18,37.23,552834.0,32.899,32.9079,32.8284,32.8725,552834.0
2016-10-14 09:30:00,37.34,37.37,37.17,37.28,463678.0,32.9697,32.9961,32.8196,32.9167,463678.0
2016-10-14 10:00:00,37.27,37.3,37.18,37.19,413544.0,32.9079,32.9343,32.8284,32.8372,413544.0
2016-10-14 10:30:00,37.19,37.32,37.18,37.27,366466.0,32.8372,32.952,32.8284,32.9079,366466.0
2016-10-14 11:00:00,37.27,37.29,37.13,37.19,323942.0,32.9079,32.9255,32.7842,32.8372,323942.0
2016-10-14 11:30:00,37.19,37.2,37.1,37.13,263008.0,32.8372,32.846,32.7577,32.7842,263008.0
2016-10-14 12:00:00,37.13,37.2,37.12,37.2,183116.0,32.7842,32.846,32.7754,32.846,183116.0
2016-10-14 12:30:00,37.2,37.24,37.18,37.2,182942.0,32.846,32.8814,32.8284,32.846,182942.0
2016-10-14 13:00:00,37.19,37.27,37.17,37.24,232930.0,32.8372,32.9079,32.8196,32.8814,232930.0
2016-10-14 13:30:00,37.24,37.31,37.2,37.22,215544.0,32.8814,32.9432,32.846,32.8637,215544.0
2016-10-14 14:00:00,37.21,37.23,37.13,37.19,272834.0,32.8549,32.8725,32.7842,32.8372,272834.0
2016-10-14 14:30:00,37.19,37.2,37.12,37.13,227132.0,32.8372,32.846,32.7754,32.7842,227132.0
2016-10-14 15:00:00,37.13,37.19,37.11,37.15,312434.0,32.7842,32.8372,32.7666,32.8019,312434.0
2016-10-14 15:30:00,37.15,37.23,37.12,37.12,760834.0,32.8019,32.8725,32.7754,32.7754,760834.0
2016-10-17 09:30:00,37.03,37.05,36.93,36.99,222572.0,32.6959,32.7136,32.6076,32.6606,222572.0
2016-10-17 10:00:00,36.99,37.09,36.93,37.07,147828.0,32.6606,32.7489,32.6076,32.7313,147828.0
2016-10-17 10:30:00,37.09,37.09,36.96,36.98,265290.0,32.7489,32.7489,32.6341,32.6518,265290.0
2016-10-17 11:00:00,36.98,36.99,36.86,36.86,259768.0,32.6518,32.6606,32.5458,32.5458,259768.0
2016-10-17 11:30:00,36.87,36.9,36.81,36.82,185412.0,32.5547,32.5812,32.5017,32.5105,185412.0
2016-10-17 12:00:00,36.82,36.85,36.76,36.77,144248.0,32.5105,32.537,32.4575,32.4664,144248.0
2016-10-17 12:30:00,36.76,36.83,36.75,36.79,100750.0,32.4575,32.5193,32.4487,32.484,100750.0
2016-10-17 13:00:00,36.78,36.81,36.72,36.74,143450.0,32.4752,32.5017,32.4222,32.4399,143450.0
2016-10-17 13:30:00,36.74,36.77,36.7,36.7,145652.0,32.4399,32.4664,32.4046,32.4046,145652.0
2016-10-17 14:00:00,36.7,36.79,36.7,36.75,163262.0,32.4046,32.484,32.4046,32.4487,163262.0
2016-10-17 14:30:00,36.75,36.75,36.71,36.73,173874.0,32.4487,32.4487,32.4134,32.4311,173874.0
2016-10-17 15:00:00,36.73,36.73,36.63,36.63,364300.0,32.4311,32.4311,32.3428,32.3428,364300.0
2016-10-17 15:30:00,36.62,36.69,36.6,36.66,963900.0,32.3339,32.3957,32.3163,32.3692,963900.0
2016-10-18 09:30:00,36.9,36.99,36.39,36.41,636628.0,32.5812,32.6606,32.1308,32.1485,636628.0
2016-10-18 10:00:00,36.41,36.44,36.26,36.35,406264.0,32.1485,32.175,32.0161,32.0955,406264.0
2016-10-18 10:30:00,36.35,36.57,36.35,36.54,249384.0,32.0955,32.2898,32.0955,32.2633,249384.0
2016-10-18 11:00:00,36.53,36.58,36.44,36.56,291762.0,32.2545,32.2986,32.175,32.2809,291762.0
2016-10-18 11:30:00,36.56,36.69,36.52,36.68,173464.0,32.2809,32.3957,32.2456,32.3869,173464.0
2016-10-18 12:00:00,36.69,36.7,36.65,36.69,107928.0,32.3957,32.4046,32.3604,32.3957,107928.0
2016-10-18 12:30:00,36.69,36.7,36.63,36.65,83946.0,32.3957,32.4046,32.3428,32.3604,83946.0
2016-10-18 13:00:00,36.65,36.72,36.63,36.69,104200.0,32.3604,32.4222,32.3428,32.3957,104200.0
2016-10-18 13:30:00,36.69,36.72,36.66,36.71,120078.0,32.3957,32.4222,32.3692,32.4134,120078.0
2016-10-18 14:00:00,36.71,36.71,36.65,36.71,135068.0,32.4134,32.4134,32.3604,32.4134,135068.0
2016-10-18 14:30:00,36.71,36.72,36.61,36.62,113352.0,32.4134,32.4222,32.3251,32.3339,113352.0
2016-10-18 15:00:00,36.62,36.67,36.58,36.61,291448.0,32.3339,32.3781,32.2986,32.3251,291448.0
2016-10-18 15:30:00,36.61,36.62,36.54,36.58,734228.0,32.3251,32.3339,32.2633,32.2986,734228.0
2016-10-19 09:30:00,36.7,36.7,36.41,36.43,242700.0,32.4046,32.4046,32.1485,32.1662,242700.0
2016-10-19 10:00:00,36.43,36.59,36.39,36.59,221234.0,32.1662,32.3074,32.1308,32.3074,221234.0
2016-10-19 10:30:00,36.6,36.61,36.51,36.52,176894.0,32.3163,32.3251,32.2368,32.2456,176894.0
2016-10-19 11:00:00,36.52,36.56,36.48,36.53,273440.0,32.2456,32.2809,32.2103,32.2545,273440.0
2016-10-19 11:30:00,36.54,36.6,36.48,36.59,495892.0,32.2633,32.3163,32.2103,32.3074,495892.0
2016-10-19 12:00:00,36.58,36.67,36.52,36.67,214244.0,32.2986,32.3781,32.2456,32.3781,214244.0
2016-10-19 12:30:00,36.67,36.72,36.66,36.72,224850.0,32.3781,32.4222,32.3692,32.4222,224850.0
2016-10-19 13:00:00,36.72,36.8,36.71,36.73,196662.0,32.4222,32.4929,32.4134,32.4311,196662.0
2016-10-19 13:30:00,36.73,36.78,36.73,36.75,162480.0,32.4311,32.4752,32.4311,32.4487,162480.0
2016-10-19 14:00:00,36.76,36.78,36.74,36.74,179650.0,32.4575,32.4752,32.4399,32.4399,179650.0
2016-10-19 14:30:00,36.74,36.76,36.71,36.75,201496.0,32.4399,32.4575,32.4134,32.4487,201496.0
2016-10-19 15:00:00,36.75,36.78,36.74,36.77,208696.0,32.4487,32.4752,32.4399,32.4664,208696.0
2016-10-19 15:30:00,36.77,36.79,36.71,36.73,591538.0,32.4664,32.484,32.4134,32.4311,591538.0
2016-10-20 09:30:00,36.85,36.93,36.67,36.88,306840.0,32.537,32.6076,32.3781,32.5635,306840.0
2016-10-20 10:00:00,36.88,36.93,36.82,36.82,291782.0,32.5635,32.6076,32.5105,32.5105,291782.0
2016-10-20 10:30:00,36.82,36.82,36.68,36.71,167476.0,32.5105,32.5105,32.3869,32.4134,167476.0
2016-10-20 11:00:00,36.71,36.83,36.69,36.77,125282.0,32.4134,32.5193,32.3957,32.4664,125282.0
2016-10-20 11:30:00,36.76,36.8,36.65,36.7,169696.0,32.4575,32.4929,32.3604,32.4046,169696.0
2016-10-20 12:00:00,36.7,36.76,36.67,36.68,162758.0,32.4046,32.4575,32.3781,32.3869,162758.0
2016-10-20 12:30:00,36.68,36.8,36.68,36.77,159384.0,32.3869,32.4929,32.3869,32.4664,159384.0
2016-10-20 13:00:00,36.76,36.8,36.74,36.78,114754.0,32.4575,32.4929,32.4399,32.4752,114754.0
2016-10-20 13:30:00,36.78,36.78,36.67,36.69,108674.0,32.4752,32.4752,32.3781,32.3957,108674.0
2016-10-20 14:00:00,36.69,36.71,36.65,36.71,113476.0,32.3957,32.4134,32.3604,32.4134,113476.0
2016-10-20 14:30:00,36.71,36.73,36.64,36.69,115926.0,32.4134,32.4311,32.3516,32.3957,115926.0
2016-10-20 15:00:00,36.69,36.72,36.64,36.67,186232.0,32.3957,32.4222,32.3516,32.3781,186232.0
2016-10-20 15:30:00,36.67,36.7,36.62,36.65,409042.0,32.3781,32.4046,32.3339,32.3604,409042.0
2016-10-21 09:30:00,36.63,36.65,36.4,36.63,741400.0,32.3428,32.3604,32.1397,32.3428,741400.0
2016-10-21 10:00:00,36.63,36.68,36.58,36.66,213902.0,32.3428,32.3869,32.2986,32.3692,213902.0
2016-10-21 10:30:00,36.66,36.72,36.59,36.65,139654.0,32.3692,32.4222,32.3074,32.3604,139654.0
2016-10-21 11:00:00,36.65,36.73,36.61,36.7,228258.0,32.3604,32.4311,32.3251,32.4046,228258.0
2016-10-21 11:30:00,36.7,36.79,36.67,36.76,158976.0,32.4046,32.484,32.3781,32.4575,158976.0
2016-10-21 12:00:00,36.77,36.8,36.68,36.68,121390.0,32.4664,32.4929,32.3869,32.3869,121390.0
2016-10-21 12:30:00,36.67,36.71,36.65,36.71,117768.0,32.3781,32.4134,32.3604,32.4134,117768.0
2016-10-21 13:00:00,36.71,36.73,36.68,36.72,106060.0,32.4134,32.4311,32.3869,32.4222,106060.0
2016-10-21 13:30:00,36.72,36.77,36.67,36.77,186424.0,32.4222,32.4664,32.3781,32.4664,186424.0
2016-10-21 14:00:00,36.77,36.79,36.74,36.79,129682.0,32.4664,32.484,32.4399,32.484,129682.0
2016-10-21 14:30:00,36.79,36.84,36.78,36.83,162406.0,32.484,32.5282,32.4752,32.5193,162406.0
2016-10-21 15:00:00,36.83,36.85,36.8,36.8,172006.0,32.5193,32.537,32.4929,32.4929,172006.0
2016-10-21 15:30:00,36.8,36.83,36.74,36.75,680168.0,32.4929,32.5193,32.4399,32.4487,680168.0
2016-10-24 09:30:00,36.94,37.05,36.88,37.04,269612.0,32.6165,32.7136,32.5635,32.7048,269612.0
2016-10-24 10:00:00,37.04,37.04,36.85,36.86,137216.0,32.7048,32.7048,32.537,32.5458,137216.0
2016-10-24 10:30:00,36.85,36.9,36.81,36.88,215610.0,32.537,32.5812,32.5017,32.5635,215610.0
2016-10-24 11:00:00,36.89,37.01,36.88,36.98,182800.0,32.5723,32.6783,32.5635,32.6518,182800.0
2016-10-24 11:30:00,36.98,37.02,36.95,36.96,176414.0,32.6518,32.6871,32.6253,32.6341,176414.0
2016-10-24 12:00:00,36.95,36.99,36.9,36.9,146292.0,32.6253,32.6606,32.5812,32.5812,146292.0
2016-10-24 12:30:00,36.9,36.92,36.87,36.92,195332.0,32.5812,32.5988,32.5547,32.5988,195332.0
2016-10-24 13:00:00,36.92,37.01,36.91,37.01,143164.0,32.5988,32.6783,32.59,32.6783,143164.0
2016-10-24 13:30:00,37.01,37.04,36.98,37.02,162424.0,32.6783,32.7048,32.6518,32.6871,162424.0
2016-10-24 14:00:00,37.02,37.05,36.99,37.02,207852.0,32.6871,32.7136,32.6606,32.6871,207852.0
2016-10-24 14:30:00,37.02,37.07,37.02,37.04,226714.0,32.6871,32.7313,32.6871,32.7048,226714.0
2016-10-24 15:00:00,37.04,37.06,37.02,37.04,253888.0,32.7048,32.7224,32.6871,32.7048,253888.0
2016-10-24 15:30:00,37.04,37.12,37.02,37.09,700890.0,32.7048,32.7754,32.6871,32.7489,700890.0
2016-10-25 09:30:00,36.84,36.95,36.73,36.76,445884.0,32.5282,32.6253,32.4311,32.4575,445884.0
2016-10-25 10:00:00,36.76,36.83,36.7,36.74,236802.0,32.4575,32.5193,32.4046,32.4399,236802.0
2016-10-25 10:30:00,36.74,36.82,36.63,36.71,290022.0,32.4399,32.5105,32.3428,32.4134,290022.0
2016-10-25 11:00:00,36.7,36.7,36.56,36.6,369114.0,32.4046,32.4046,32.2809,32.3163,369114.0
2016-10-25 11:30:00,36.6,36.63,36.49,36.51,282878.0,32.3163,32.3428,32.2191,32.2368,282878.0
2016-10-25 12:00:00,36.5,36.58,36.49,36.55,279816.0,32.228,32.2986,32.2191,32.2721,279816.0
2016-10-25 12:30:00,36.54,36.71,36.54,36.69,199168.0,32.2633,32.4134,32.2633,32.3957,199168.0
2016-10-25 13:00:00,36.68,36.82,36.67,36.81,220044.0,32.3869,32.5105,32.3781,32.5017,220044.0
2016-10-25 13:30:00,36.81,36.82,36.76,36.77,201928.0,32.5017,32.5105,32.4575,32.4664,201928.0
2016-10-25 14:00:00,36.77,36.84,36.75,36.81,235432.0,32.4664,32.5282,32.4487,32.5017,235432.0
2016-10-25 14:30:00,36.81,36.85,36.8,36.82,284132.0,32.5017,32.537,32.4929,32.5105,284132.0
2016-10-25 15:00:00,36.82,36.82,36.74,36.8,240356.0,32.5105,32.5105,32.4399,32.4929,240356.0
2016-10-25 15:30:00,36.79,36.83,36.76,36.82,711286.0,32.484,32.5193,32.4575,32.5105,711286.0
2016-10-26 09:30:00,36.67,36.93,36.57,36.82,319108.0,32.3781,32.6076,32.2898,32.5105,319108.0
2016-10-26 10:00:00,36.82,36.95,36.77,36.9,166664.0,32.5105,32.6253,32.4664,32.5812,166664.0
2016-10-26 10:30:00,36.9,37.03,36.87,37.03,141264.0,32.5812,32.6959,32.5547,32.6959,141264.0
2016-10-26 11:00:00,37.03,37.12,36.99,37.03,182536.0,32.6959,32.7754,32.6606,32.6959,182536.0
2016-10-26 11:30:00,37.02,37.1,37.01,37.01,118616.0,32.6871,32.7577,32.6783,32.6783,118616.0
2016-10-26 12:00:00,37.02,37.04,36.99,36.99,85290.0,32.6871,32.7048,32.6606,32.6606,85290.0
2016-10-26 12:30:00,37.0,37.02,36.98,36.99,76436.0,32.6695,32.6871,32.6518,32.6606,76436.0
2016-10-26 13:00:00,36.99,37.02,36.96,37.0,176366.0,32.6606,32.6871,32.6341,32.6695,176366.0
2016-10-26 13:30:00,37.01,37.01,36.85,36.88,80660.0,32.6783,32.6783,32.537,32.5635,80660.0
2016-10-26 14:00:00,36.88,36.97,36.86,36.96,179102.0,32.5635,32.643,32.5458,32.6341,179102.0
2016-10-26 14:30:00,36.96,37.09,36.92,37.09,286542.0,32.6341,32.7489,32.5988,32.7489,286542.0
2016-10-26 15:00:00,37.08,37.15,37.05,37.12,376376.0,32.7401,32.8019,32.7136,32.7754,376376.0
2016-10-26 15:30:00,37.12,37.13,37.02,37.04,595770.0,32.7754,32.7842,32.6871,32.7048,595770.0
2016-10-27 09:30:00,37.02,37.13,36.76,36.78,292514.0,32.6871,32.7842,32.4575,32.4752,292514.0
2016-10-27 10:00:00,36.8,36.83,36.74,36.83,208532.0,32.4929,32.5193,32.4399,32.5193,208532.0
2016-10-27 10:30:00,36.82,36.83,36.66,36.69,190534.0,32.5105,32.5193,32.3692,32.3957,190534.0
2016-10-27 11:00:00,36.69,36.74,36.67,36.71,214192.0,32.3957,32.4399,32.3781,32.4134,214192.0
2016-10-27 11:30:00,36.71,36.82,36.67,36.8,146354.0,32.4134,32.5105,32.3781,32.4929,146354.0
2016-10-27 12:00:00,36.8,36.8,36.67,36.68,117714.0,32.4929,32.4929,32.3781,32.3869,117714.0
2016-10-27 12:30:00,36.69,36.7,36.61,36.65,155964.0,32.3957,32.4046,32.3251,32.3604,155964.0
2016-10-27 13:00:00,36.65,36.67,36.61,36.63,161296.0,32.3604,32.3781,32.3251,32.3428,161296.0
2016-10-27 13:30:00,36.64,36.72,36.63,36.69,131238.0,32.3516,32.4222,32.3428,32.3957,131238.0
2016-10-27 14:00:00,36.69,36.7,36.64,36.68,178644.0,32.3957,32.4046,32.3516,32.3869,178644.0
2016-10-27 14:30:00,36.68,36.69,36.59,36.6,255510.0,32.3869,32.3957,32.3074,32.3163,255510.0
2016-10-27 15:00:00,36.6,36.64,36.57,36.6,472512.0,32.3163,32.3516,32.2898,32.3163,472512.0
2016-10-27 15:30:00,36.59,36.61,36.56,36.6,605056.0,32.3074,32.3251,32.2809,32.3163,605056.0
2016-10-28 09:30:00,36.66,36.76,36.61,36.72,178872.0,32.3692,32.4575,32.3251,32.4222,178872.0
2016-10-28 10:00:00,36.72,36.85,36.7,36.81,237828.0,32.4222,32.537,32.4046,32.5017,237828.0
2016-10-28 10:30:00,36.81,36.91,36.79,36.8,122938.0,32.5017,32.59,32.484,32.4929,122938.0
2016-10-28 11:00:00,36.81,36.86,36.79,36.84,105456.0,32.5017,32.5458,32.484,32.5282,105456.0
2016-10-28 11:30:00,36.84,36.87,36.82,36.84,155322.0,32.5282,32.5547,32.5105,32.5282,155322.0
2016-10-28 12:00:00,36.84,36.99,36.83,36.95,109840.0,32.5282,32.6606,32.5193,32.6253,109840.0
2016-10-28 12:30:00,36.95,36.99,36.94,36.97,56330.0,32.6253,32.6606,32.6165,32.643,56330.0
2016-10-28 13:00:00,36.97,36.99,36.68,36.71,178272.0,32.643,32.6606,32.3869,32.4134,178272.0
2016-10-28 13:30:00,36.71,36.71,36.51,36.63,207994.0,32.4134,32.4134,32.2368,32.3428,207994.0
2016-10-28 14:00:00,36.65,36.77,36.63,36.73,101100.0,32.3604,32.4664,32.3428,32.4311,101100.0
2016-10-28 14:30:00,36.73,36.81,36.66,36.81,107142.0,32.4311,32.5017,32.3692,32.5017,107142.0
2016-10-28 15:00:00,36.81,36.83,36.72,36.78,221666.0,32.5017,32.5193,32.4222,32.4752,221666.0
2016-10-28 15:30:00,36.77,36.8,36.71,36.74,455842.0,32.4664,32.4929,32.4134,32.4399,455842.0
2016-10-31 09:30:00,36.77,36.85,36.63,36.69,256990.0,32.4664,32.537,32.3428,32.3957,256990.0
2016-10-31 10:00:00,36.68,36.75,36.62,36.75,208988.0,32.3869,32.4487,32.3339,32.4487,208988.0
2016-10-31 10:30:00,36.75,36.77,36.64,36.69,272560.0,32.4487,32.4664,32.3516,32.3957,272560.0
2016-10-31 11:00:00,36.69,36.79,36.65,36.78,278998.0,32.3957,32.484,32.3604,32.4752,278998.0
2016-10-31 11:30:00,36.79,36.85,36.77,36.82,210732.0,32.484,32.537,32.4664,32.5105,210732.0
2016-10-31 12:00:00,36.83,36.85,36.73,36.79,126152.0,32.5193,32.537,32.4311,32.484,126152.0
2016-10-31 12:30:00,36.79,36.83,36.76,36.77,180252.0,32.484,32.5193,32.4575,32.4664,180252.0
2016-10-31 13:00:00,36.77,36.86,36.76,36.85,214102.0,32.4664,32.5458,32.4575,32.537,214102.0
2016-10-31 13:30:00,36.85,36.88,36.82,36.82,222358.0,32.537,32.5635,32.5105,32.5105,222358.0
2016-10-31 14:00:00,36.82,36.86,36.78,36.79,241354.0,32.5105,32.5458,32.4752,32.484,241354.0
2016-10-31 14:30:00,36.79,36.83,36.75,36.8,188160.0,32.484,32.5193,32.4487,32.4929,188160.0
2016-10-31 15:00:00,36.8,36.92,36.79,36.9,350608.0,32.4929,32.5988,32.484,32.5812,350608.0
2016-10-31 15:30:00,36.9,36.92,36.84,36.87,1050018.0,32.5812,32.5988,32.5282,32.5547,1050018.0
2016-11-01 09:30:00,36.84,36.88,36.58,36.82,281312.0,32.5282,32.5635,32.2986,32.5105,281312.0
2016-11-01 10:00:00,36.82,36.88,36.76,36.83,207210.0,32.5105,32.5635,32.4575,32.5193,207210.0
2016-11-01 10:30:00,36.82,36.83,36.66,36.75,179960.0,32.5105,32.5193,32.3692,32.4487,179960.0
2016-11-01 11:00:00,36.74,36.76,36.63,36.65,217122.0,32.4399,32.4575,32.3428,32.3604,217122.0
2016-11-01 11:30:00,36.65,36.7,36.6,36.63,147076.0,32.3604,32.4046,32.3163,32.3428,147076.0
2016-11-01 12:00:00,36.63,36.64,36.52,36.55,182170.0,32.3428,32.3516,32.2456,32.2721,182170.0
2016-11-01 12:30:00,36.55,36.63,36.49,36.52,149658.0,32.2721,32.3428,32.2191,32.2456,149658.0
2016-11-01 13:00:00,36.53,36.54,36.46,36.49,170688.0,32.2545,32.2633,32.1927,32.2191,170688.0
2016-11-01 13:30:00,36.49,36.49,36.35,36.35,281164.0,32.2191,32.2191,32.0955,32.0955,281164.0
2016-11-01 14:00:00,36.35,36.4,36.24,36.39,244964.0,32.0955,32.1397,31.9984,32.1308,244964.0
2016-11-01 14:30:00,36.38,36.42,36.29,36.3,226686.0,32.122,32.1573,32.0426,32.0514,226686.0
2016-11-01 15:00:00,36.3,36.33,36.22,36.24,522654.0,32.0514,32.0779,31.9807,31.9984,522654.0
2016-11-01 15:30:00,36.24,36.27,36.17,36.26,1562486.0,31.9984,32.0249,31.9366,32.0161,1562486.0
2016-11-02 09:30:00,36.17,36.47,36.15,36.45,385776.0,31.9366,32.2015,31.9189,32.1838,385776.0
2016-11-02 10:00:00,36.44,36.54,36.41,36.52,299202.0,32.175,32.2633,32.1485,32.2456,299202.0
2016-11-02 10:30:00,36.52,36.53,36.44,36.5,335874.0,32.2456,32.2545,32.175,32.228,335874.0
2016-11-02 11:00:00,36.51,36.58,36.46,36.47,334548.0,32.2368,32.2986,32.1927,32.2015,334548.0
2016-11-02 11:30:00,36.48,36.5,36.26,36.28,520554.0,32.2103,32.228,32.0161,32.0337,520554.0
2016-11-02 12:00:00,36.29,36.42,36.28,36.37,234324.0,32.0426,32.1573,32.0337,32.1132,234324.0
2016-11-02 12:30:00,36.37,36.37,36.29,36.31,177148.0,32.1132,32.1132,32.0426,32.0602,177148.0
2016-11-02 13:00:00,36.32,36.34,36.21,36.27,280004.0,32.069,32.0867,31.9719,32.0249,280004.0
2016-11-02 13:30:00,36.27,36.46,36.26,36.45,223912.0,32.0249,32.1927,32.0161,32.1838,223912.0
2016-11-02 14:00:00,36.46,36.5,36.32,36.46,355072.0,32.1927,32.228,32.069,32.1927,355072.0
2016-11-02 14:30:00,36.46,36.51,36.37,36.41,205500.0,32.1927,32.2368,32.1132,32.1485,205500.0
2016-11-02 15:00:00,36.4,36.48,36.38,36.46,329870.0,32.1397,32.2103,32.122,32.1927,329870.0
2016-11-02 15:30:00,36.46,36.47,36.35,36.38,842282.0,32.1927,32.2015,32.0955,32.122,842282.0
2016-11-03 09:30:00,36.44,36.59,36.43,36.45,204270.0,32.175,32.3074,32.1662,32.1838,204270.0
2016-11-03 10:00:00,36.45,36.49,36.34,36.48,255694.0,32.1838,32.2191,32.0867,32.2103,255694.0
2016-11-03 10:30:00,36.48,36.52,36.35,36.37,331010.0,32.2103,32.2456,32.0955,32.1132,331010.0
2016-11-03 11:00:00,36.38,36.42,36.24,36.24,247808.0,32.122,32.1573,31.9984,31.9984,247808.0
2016-11-03 11:30:00,36.24,36.27,36.04,36.13,476772.0,31.9984,32.0249,31.8218,31.9013,476772.0
2016-11-03 12:00:00,36.13,36.22,36.13,36.19,221936.0,31.9013,31.9807,31.9013,31.9543,221936.0
2016-11-03 12:30:00,36.19,36.23,36.14,36.19,224674.0,31.9543,31.9896,31.9101,31.9543,224674.0
2016-11-03 13:00:00,36.19,36.21,36.13,36.19,224426.0,31.9543,31.9719,31.9013,31.9543,224426.0
2016-11-03 13:30:00,36.19,36.19,36.09,36.09,200700.0,31.9543,31.9543,31.866,31.866,200700.0
2016-11-03 14:00:00,36.09,36.15,36.08,36.09,281026.0,31.866,31.9189,31.8571,31.866,281026.0
2016-11-03 14:30:00,36.09,36.09,35.96,35.99,454672.0,31.866,31.866,31.7512,31.7777,454672.0
2016-11-03 15:00:00,35.99,35.99,35.9,35.96,347290.0,31.7777,31.7777,31.6982,31.7512,347290.0
2016-11-03 15:30:00,35.95,35.95,35.82,35.9,1083898.0,31.7423,31.7423,31.6276,31.6982,1083898.0
2016-11-04 09:30:00,36.04,36.1,35.92,35.96,338980.0,31.8218,31.8748,31.7159,31.7512,338980.0
2016-11-04 10:00:00,35.96,36.04,35.87,35.94,243830.0,31.7512,31.8218,31.6717,31.7335,243830.0
2016-11-04 10:30:00,35.95,36.04,35.93,36.01,284748.0,31.7423,31.8218,31.7247,31.7953,284748.0
2016-11-04 11:00:00,36.0,36.22,36.0,36.2,406228.0,31.7865,31.9807,31.7865,31.9631,406228.0
2016-11-04 11:30:00,36.2,36.2,36.09,36.13,153892.0,31.9631,31.9631,31.866,31.9013,153892.0
2016-11-04 12:00:00,36.13,36.26,36.13,36.25,221436.0,31.9013,32.0161,31.9013,32.0072,221436.0
2016-11-04 12:30:00,36.25,36.26,36.1,36.16,185932.0,32.0072,32.0161,31.8748,31.9278,185932.0
2016-11-04 13:00:00,36.16,36.17,36.08,36.11,165494.0,31.9278,31.9366,31.8571,31.8836,165494.0
2016-11-04 13:30:00,36.11,36.15,36.1,36.11,157664.0,31.8836,31.9189,31.8748,31.8836,157664.0
2016-11-04 14:00:00,36.11,36.12,36.08,36.1,218110.0,31.8836,31.8924,31.8571,31.8748,218110.0
2016-11-04 14:30:00,36.09,36.12,36.04,36.1,333564.0,31.866,31.8924,31.8218,31.8748,333564.0
2016-11-04 15:00:00,36.1,36.11,36.05,36.05,496192.0,31.8748,31.8836,31.8306,31.8306,496192.0
2016-11-04 15:30:00,36.05,36.06,35.93,35.97,838976.0,31.8306,31.8395,31.7247,31.76,838976.0
2016-11-07 09:30:00,36.4,36.41,36.17,36.19,332884.0,32.1397,32.1485,31.9366,31.9543,332884.0
2016-11-07 10:00:00,36.2,36.28,36.19,36.25,494718.0,31.9631,32.0337,31.9543,32.0072,494718.0
2016-11-07 10:30:00,36.24,36.33,36.19,36.29,527562.0,31.9984,32.0779,31.9543,32.0426,527562.0
2016-11-07 11:00:00,36.29,36.41,36.26,36.37,537616.0,32.0426,32.1485,32.0161,32.1132,537616.0
2016-11-07 11:30:00,36.37,36.39,36.26,36.28,793248.0,32.1132,32.1308,32.0161,32.0337,793248.0
2016-11-07 12:00:00,36.29,36.44,36.27,36.35,410124.0,32.0426,32.175,32.0249,32.0955,410124.0
2016-11-07 12:30:00,36.35,36.38,36.34,36.35,469586.0,32.0955,32.122,32.0867,32.0955,469586.0
2016-11-07 13:00:00,36.35,36.47,36.3,36.46,889926.0,32.0955,32.2015,32.0514,32.1927,889926.0
2016-11-07 13:30:00,36.4,36.63,36.4,36.6,468094.0,32.1397,32.3428,32.1397,32.3163,468094.0
2016-11-07 14:00:00,36.6,36.65,36.55,36.63,310180.0,32.3163,32.3604,32.2721,32.3428,310180.0
2016-11-07 14:30:00,36.63,36.65,36.51,36.59,317038.0,32.3428,32.3604,32.2368,32.3074,317038.0
2016-11-07 15:00:00,36.59,36.63,36.55,36.62,437492.0,32.3074,32.3428,32.2721,32.3339,437492.0
2016-11-07 15:30:00,36.63,36.68,36.52,36.66,1112566.0,32.3428,32.3869,32.2456,32.3692,1112566.0
2016-11-08 09:30:00,36.57,36.67,36.45,36.49,280104.0,32.4044,32.493,32.2981,32.3335,280104.0
2016-11-08 10:00:00,36.49,36.54,36.44,36.51,422080.0,32.3335,32.3778,32.2892,32.3513,422080.0
2016-11-08 10:30:00,36.5,36.52,36.41,36.45,273626.0,32.3424,32.3601,32.2626,32.2981,273626.0
2016-11-08 11:00:00,36.45,36.62,36.41,36.53,236824.0,32.2981,32.4487,32.2626,32.369,236824.0
2016-11-08 11:30:00,36.53,36.74,36.53,36.73,413314.0,32.369,32.5551,32.369,32.5462,413314.0
2016-11-08 12:00:00,36.74,36.85,36.72,36.84,599326.0,32.5551,32.6525,32.5373,32.6437,599326.0
2016-11-08 12:30:00,36.84,36.85,36.73,36.74,288890.0,32.6437,32.6525,32.5462,32.5551,288890.0
2016-11-08 13:00:00,36.74,36.76,36.7,36.71,242754.0,32.5551,32.5728,32.5196,32.5285,242754.0
2016-11-08 13:30:00,36.71,36.76,36.66,36.73,564396.0,32.5285,32.5728,32.4842,32.5462,564396.0
2016-11-08 14:00:00,36.73,36.74,36.53,36.58,538112.0,32.5462,32.5551,32.369,32.4133,538112.0
2016-11-08 14:30:00,36.58,36.62,36.51,36.62,363678.0,32.4133,32.4487,32.3513,32.4487,363678.0
2016-11-08 15:00:00,36.62,36.71,36.59,36.7,353334.0,32.4487,32.5285,32.4221,32.5196,353334.0
2016-11-08 15:30:00,36.7,36.73,36.6,36.63,1175432.0,32.5196,32.5462,32.431,32.4576,1175432.0
2016-11-09 09:30:00,35.95,36.31,35.75,36.23,952854.0,31.855,32.174,31.6778,32.1032,952854.0
2016-11-09 10:00:00,36.22,36.22,35.99,36.19,311842.0,32.0943,32.0943,31.8905,32.0677,311842.0
2016-11-09 10:30:00,36.2,36.22,36.09,36.18,243898.0,32.0766,32.0943,31.9791,32.0588,243898.0
2016-11-09 11:00:00,36.18,36.45,36.16,36.42,563470.0,32.0588,32.2981,32.0411,32.2715,563470.0
2016-11-09 11:30:00,36.43,36.69,36.37,36.53,398544.0,32.2804,32.5108,32.2272,32.369,398544.0
2016-11-09 12:00:00,36.55,36.69,36.43,36.67,293122.0,32.3867,32.5108,32.2804,32.493,293122.0
2016-11-09 12:30:00,36.67,36.81,36.63,36.77,318398.0,32.493,32.6171,32.4576,32.5816,318398.0
2016-11-09 13:00:00,36.77,36.86,36.65,36.71,269662.0,32.5816,32.6614,32.4753,32.5285,269662.0
2016-11-09 13:30:00,36.73,36.95,36.69,36.83,366560.0,32.5462,32.7411,32.5108,32.6348,366560.0
2016-11-09 14:00:00,36.85,36.89,36.8,36.84,387290.0,32.6525,32.688,32.6082,32.6437,387290.0
2016-11-09 14:30:00,36.83,37.04,36.83,36.95,595850.0,32.6348,32.8209,32.6348,32.7411,595850.0
2016-11-09 15:00:00,36.95,37.08,36.95,37.05,511324.0,32.7411,32.8563,32.7411,32.8297,511324.0
2016-11-09 15:30:00,37.05,37.05,36.93,36.95,1287962.0,32.8297,32.8297,32.7234,32.7411,1287962.0
2016-11-10 09:30:00,37.25,38.04,37.2,37.85,1017390.0,33.007,33.707,32.9627,33.5386,1017390.0
2016-11-10 10:00:00,37.87,37.99,37.65,37.71,806524.0,33.5563,33.6627,33.3614,33.4146,806524.0
2016-11-10 10:30:00,37.69,37.81,37.49,37.58,785016.0,33.3968,33.5032,33.2196,33.2994,785016.0
2016-11-10 11:00:00,37.57,37.73,37.49,37.68,544256.0,33.2905,33.4323,33.2196,33.388,544256.0
2016-11-10 11:30:00,37.68,37.9,37.67,37.74,569006.0,33.388,33.5829,33.3791,33.4412,569006.0
2016-11-10 12:00:00,37.74,37.89,37.71,37.76,443944.0,33.4412,33.5741,33.4146,33.4589,443944.0
2016-11-10 12:30:00,37.76,37.91,37.74,37.86,406414.0,33.4589,33.5918,33.4412,33.5475,406414.0
2016-11-10 13:00:00,37.87,37.94,37.79,37.85,285584.0,33.5563,33.6184,33.4855,33.5386,285584.0
2016-11-10 13:30:00,37.86,38.0,37.8,37.91,389880.0,33.5475,33.6715,33.4943,33.5918,389880.0
2016-11-10 14:00:00,37.9,37.94,37.79,37.82,390542.0,33.5829,33.6184,33.4855,33.512,390542.0
2016-11-10 14:30:00,37.83,37.9,37.8,37.87,520528.0,33.5209,33.5829,33.4943,33.5563,520528.0
2016-11-10 15:00:00,37.87,37.88,37.74,37.76,710578.0,33.5563,33.5652,33.4412,33.4589,710578.0
2016-11-10 15:30:00,37.76,37.79,37.66,37.7,1481538.0,33.4589,33.4855,33.3703,33.4057,1481538.0
2016-11-11 09:30:00,37.45,37.76,37.31,37.55,528114.0,33.1842,33.4589,33.0601,33.2728,528114.0
2016-11-11 10:00:00,37.55,37.66,37.4,37.44,401046.0,33.2728,33.3703,33.1399,33.1753,401046.0
2016-11-11 10:30:00,37.45,37.63,37.4,37.56,445262.0,33.1842,33.3437,33.1399,33.2817,445262.0
2016-11-11 11:00:00,37.56,37.62,37.43,37.46,531610.0,33.2817,33.3348,33.1665,33.193,531610.0
2016-11-11 11:30:00,37.46,37.49,37.37,37.41,314138.0,33.193,33.2196,33.1133,33.1487,314138.0
2016-11-11 12:00:00,37.41,37.55,37.41,37.45,339954.0,33.1487,33.2728,33.1487,33.1842,339954.0
2016-11-11 12:30:00,37.44,37.5,37.32,37.34,326376.0,33.1753,33.2285,33.069,33.0867,326376.0
2016-11-11 13:00:00,37.34,37.58,37.32,37.51,491142.0,33.0867,33.2994,33.069,33.2374,491142.0
2016-11-11 13:30:00,37.52,37.59,37.39,37.4,429140.0,33.2462,33.3082,33.131,33.1399,429140.0
2016-11-11 14:00:00,37.4,37.51,37.38,37.47,418854.0,33.1399,33.2374,33.1222,33.2019,418854.0
2016-11-11 14:30:00,37.46,37.59,37.45,37.54,476714.0,33.193,33.3082,33.1842,33.2639,476714.0
2016-11-11 15:00:00,37.54,37.69,37.52,37.68,480114.0,33.2639,33.3968,33.2462,33.388,480114.0
2016-11-11 15:30:00,37.68,37.75,37.67,37.69,842012.0,33.388,33.45,33.3791,33.3968,842012.0
2016-11-14 09:30:00,37.76,38.02,37.59,37.67,863056.0,33.4589,33.6893,33.3082,33.3791,863056.0
2016-11-14 10:00:00,37.68,37.72,37.52,37.54,826420.0,33.388,33.4234,33.2462,33.2639,826420.0
2016-11-14 10:30:00,37.54,37.71,37.53,37.69,681906.0,33.2639,33.4146,33.2551,33.3968,681906.0
2016-11-14 11:00:00,37.7,37.75,37.6,37.72,747558.0,33.4057,33.45,33.3171,33.4234,747558.0
2016-11-14 11:30:00,37.71,37.88,37.7,37.82,475540.0,33.4146,33.5652,33.4057,33.512,475540.0
2016-11-14 12:00:00,37.82,37.82,37.48,37.56,511828.0,33.512,33.512,33.2108,33.2817,511828.0
2016-11-14 12:30:00,37.56,37.63,37.55,37.63,418876.0,33.2817,33.3437,33.2728,33.3437,418876.0
2016-11-14 13:00:00,37.63,37.64,37.45,37.48,506888.0,33.3437,33.3525,33.1842,33.2108,506888.0
2016-11-14 13:30:00,37.48,37.57,37.37,37.37,515726.0,33.2108,33.2905,33.1133,33.1133,515726.0
2016-11-14 14:00:00,37.37,37.56,37.35,37.49,640000.0,33.1133,33.2817,33.0956,33.2196,640000.0
2016-11-14 14:30:00,37.49,37.51,37.4,37.46,568260.0,33.2196,33.2374,33.1399,33.193,568260.0
2016-11-14 15:00:00,37.45,37.46,37.07,37.1,1191978.0,33.1842,33.193,32.8475,32.8741,1191978.0
2016-11-14 15:30:00,37.1,37.15,36.98,37.11,2190072.0,32.8741,32.9184,32.7677,32.8829,2190072.0
2016-11-15 09:30:00,36.65,37.33,36.44,36.52,1488072.0,32.4753,33.0779,32.2892,32.3601,1488072.0
2016-11-15 10:00:00,36.52,36.85,36.52,36.73,775668.0,32.3601,32.6525,32.3601,32.5462,775668.0
2016-11-15 10:30:00,36.72,36.9,36.55,36.6,838020.0,32.5373,32.6968,32.3867,32.431,838020.0
2016-11-15 11:00:00,36.6,36.74,36.16,36.57,1033526.0,32.431,32.5551,32.0411,32.4044,1033526.0
2016-11-15 11:30:00,36.56,36.7,36.38,36.38,762562.0,32.3956,32.5196,32.2361,32.2361,762562.0
2016-11-15 12:00:00,36.4,36.75,36.38,36.72,445782.0,32.2538,32.5639,32.2361,32.5373,445782.0
2016-11-15 12:30:00,36.71,36.92,36.7,36.82,523302.0,32.5285,32.7146,32.5196,32.6259,523302.0
2016-11-15 13:00:00,36.81,36.9,36.81,36.87,559670.0,32.6171,32.6968,32.6171,32.6703,559670.0
2016-11-15 13:30:00,36.87,36.88,36.68,36.71,460674.0,32.6703,32.6791,32.5019,32.5285,460674.0
2016-11-15 14:00:00,36.72,36.73,36.61,36.71,683834.0,32.5373,32.5462,32.4399,32.5285,683834.0
2016-11-15 14:30:00,36.71,36.85,36.71,36.84,588958.0,32.5285,32.6525,32.5285,32.6437,588958.0
2016-11-15 15:00:00,36.83,36.83,36.67,36.76,830038.0,32.6348,32.6348,32.493,32.5728,830038.0
2016-11-15 15:30:00,36.76,36.77,36.65,36.74,1630784.0,32.5728,32.5816,32.4753,32.5551,1630784.0
2016-11-16 09:30:00,36.75,37.9,36.75,37.82,2691684.0,32.5639,33.5829,32.5639,33.512,2691684.0
2016-11-16 10:00:00,37.82,38.14,37.75,38.11,1536036.0,33.512,33.7956,33.45,33.769,1536036.0
2016-11-16 10:30:00,38.1,38.13,37.78,37.85,911730.0,33.7601,33.7867,33.4766,33.5386,911730.0
2016-11-16 11:00:00,37.85,37.93,37.68,37.78,553156.0,33.5386,33.6095,33.388,33.4766,553156.0
2016-11-16 11:30:00,37.78,37.89,37.76,37.83,357732.0,33.4766,33.5741,33.4589,33.5209,357732.0
2016-11-16 12:00:00,37.83,38.04,37.81,37.99,548316.0,33.5209,33.707,33.5032,33.6627,548316.0
2016-11-16 12:30:00,37.99,38.06,37.95,38.05,328066.0,33.6627,33.7247,33.6272,33.7158,328066.0
2016-11-16 13:00:00,38.05,38.14,37.98,38.13,407550.0,33.7158,33.7956,33.6538,33.7867,407550.0
2016-11-16 13:30:00,38.13,38.24,38.12,38.23,493156.0,33.7867,33.8842,33.7779,33.8753,493156.0
2016-11-16 14:00:00,38.23,38.24,38.12,38.15,511482.0,33.8753,33.8842,33.7779,33.8045,511482.0
2016-11-16 14:30:00,38.15,38.23,38.09,38.2,533076.0,33.8045,33.8753,33.7513,33.8488,533076.0
2016-11-16 15:00:00,38.2,38.24,38.17,38.21,664230.0,33.8488,33.8842,33.8222,33.8576,664230.0
2016-11-16 15:30:00,38.21,38.26,38.19,38.21,1421000.0,33.8576,33.9019,33.8399,33.8576,1421000.0
2016-11-17 09:30:00,38.04,38.11,37.72,38.01,1236622.0,33.707,33.769,33.4234,33.6804,1236622.0
2016-11-17 10:00:00,38.01,38.29,38.01,38.21,775052.0,33.6804,33.9285,33.6804,33.8576,775052.0
2016-11-17 10:30:00,38.22,38.3,38.08,38.09,666988.0,33.8665,33.9374,33.7424,33.7513,666988.0
2016-11-17 11:00:00,38.09,38.27,38.06,38.27,424450.0,33.7513,33.9108,33.7247,33.9108,424450.0
2016-11-17 11:30:00,38.27,38.39,38.23,38.25,779784.0,33.9108,34.0171,33.8753,33.8931,779784.0
2016-11-17 12:00:00,38.25,38.27,38.15,38.22,467678.0,33.8931,33.9108,33.8045,33.8665,467678.0
2016-11-17 12:30:00,38.22,38.44,38.2,38.4,421614.0,33.8665,34.0614,33.8488,34.026,421614.0
2016-11-17 13:00:00,38.41,38.45,38.28,38.31,556484.0,34.0348,34.0703,33.9196,33.9462,556484.0
2016-11-17 13:30:00,38.32,38.38,38.3,38.32,425702.0,33.9551,34.0083,33.9374,33.9551,425702.0
2016-11-17 14:00:00,38.32,38.34,38.29,38.33,385256.0,33.9551,33.9728,33.9285,33.9639,385256.0
2016-11-17 14:30:00,38.33,38.35,38.24,38.35,327020.0,33.9639,33.9817,33.8842,33.9817,327020.0
2016-11-17 15:00:00,38.35,38.47,38.33,38.43,709088.0,33.9817,34.088,33.9639,34.0526,709088.0
2016-11-17 15:30:00,38.43,38.57,38.42,38.55,1739908.0,34.0526,34.1766,34.0437,34.1589,1739908.0
2016-11-18 09:30:00,38.47,38.8,38.24,38.54,1076804.0,34.088,34.3804,33.8842,34.15,1076804.0
2016-11-18 10:00:00,38.55,38.89,38.5,38.83,741350.0,34.1589,34.4602,34.1146,34.407,741350.0
2016-11-18 10:30:00,38.83,38.86,38.67,38.72,695474.0,34.407,34.4336,34.2652,34.3095,695474.0
2016-11-18 11:00:00,38.72,38.77,38.6,38.74,541748.0,34.3095,34.3538,34.2032,34.3272,541748.0
2016-11-18 11:30:00,38.74,38.74,38.61,38.63,406704.0,34.3272,34.3272,34.2121,34.2298,406704.0
2016-11-18 12:00:00,38.63,38.76,38.62,38.74,314698.0,34.2298,34.345,34.2209,34.3272,314698.0
2016-11-18 12:30:00,38.74,38.79,38.7,38.78,241728.0,34.3272,34.3715,34.2918,34.3627,241728.0
2016-11-18 13:00:00,38.78,38.88,38.77,38.85,281660.0,34.3627,34.4513,34.3538,34.4247,281660.0
2016-11-18 13:30:00,38.85,38.97,38.82,38.93,564812.0,34.4247,34.531,34.3981,34.4956,564812.0
2016-11-18 14:00:00,38.92,38.94,38.84,38.92,407364.0,34.4867,34.5045,34.4159,34.4867,407364.0
2016-11-18 14:30:00,38.92,38.95,38.8,38.8,346260.0,34.4867,34.5133,34.3804,34.3804,346260.0
2016-11-18 15:00:00,38.79,38.92,38.79,38.89,427728.0,34.3715,34.4867,34.3715,34.4602,427728.0
2016-11-18 15:30:00,38.88,38.89,38.79,38.87,1379686.0,34.4513,34.4602,34.3715,34.4424,1379686.0
2016-11-21 09:30:00,38.74,38.81,38.59,38.74,656656.0,34.3272,34.3893,34.1943,34.3272,656656.0
2016-11-21 10:00:00,38.74,38.86,38.6,38.63,653814.0,34.3272,34.4336,34.2032,34.2298,653814.0
2016-11-21 10:30:00,38.62,38.76,38.62,38.74,302600.0,34.2209,34.345,34.2209,34.3272,302600.0
2016-11-21 11:00:00,38.74,38.8,38.7,38.7,271694.0,34.3272,34.3804,34.2918,34.2918,271694.0
2016-11-21 11:30:00,38.71,38.8,38.7,38.79,270798.0,34.3007,34.3804,34.2918,34.3715,270798.0
2016-11-21 12:00:00,38.79,38.85,38.76,38.83,341868.0,34.3715,34.4247,34.345,34.407,341868.0
2016-11-21 12:30:00,38.83,38.84,38.73,38.74,185946.0,34.407,34.4159,34.3184,34.3272,185946.0
2016-11-21 13:00:00,38.74,38.8,38.74,38.79,203160.0,34.3272,34.3804,34.3272,34.3715,203160.0
2016-11-21 13:30:00,38.79,38.8,38.69,38.69,221306.0,34.3715,34.3804,34.2829,34.2829,221306.0
2016-11-21 14:00:00,38.69,38.72,38.69,38.69,293198.0,34.2829,34.3095,34.2829,34.2829,293198.0
2016-11-21 14:30:00,38.69,38.74,38.69,38.72,246310.0,34.2829,34.3272,34.2829,34.3095,246310.0
2016-11-21 15:00:00,38.73,38.79,38.71,38.73,459830.0,34.3184,34.3715,34.3007,34.3184,459830.0
2016-11-21 15:30:00,38.73,38.86,38.72,38.84,1473732.0,34.3184,34.4336,34.3095,34.4159,1473732.0
2016-11-22 09:30:00,38.98,39.24,38.9,39.21,599302.0,34.5399,34.7703,34.469,34.7437,599302.0
2016-11-22 10:00:00,39.21,39.3,39.15,39.29,434540.0,34.7437,34.8235,34.6905,34.8146,434540.0
2016-11-22 10:30:00,39.29,39.42,39.24,39.42,579006.0,34.8146,34.9298,34.7703,34.9298,579006.0
2016-11-22 11:00:00,39.41,39.5,39.41,39.48,702978.0,34.9209,35.0007,34.9209,34.983,702978.0
2016-11-22 11:30:00,39.48,39.54,39.39,39.54,567396.0,34.983,35.0361,34.9032,35.0361,567396.0
2016-11-22 12:00:00,39.54,39.67,39.53,39.63,1086840.0,35.0361,35.1513,35.0273,35.1159,1086840.0
2016-11-22 12:30:00,39.63,39.77,39.62,39.75,457278.0,35.1159,35.2399,35.107,35.2222,457278.0
2016-11-22 13:00:00,39.75,39.83,39.74,39.79,637976.0,35.2222,35.2931,35.2133,35.2576,637976.0
2016-11-22 13:30:00,39.79,39.84,39.78,39.8,463762.0,35.2576,35.3019,35.2488,35.2665,463762.0
2016-11-22 14:00:00,39.81,39.81,39.75,39.77,579358.0,35.2754,35.2754,35.2222,35.2399,579358.0
2016-11-22 14:30:00,39.77,39.83,39.72,39.81,478450.0,35.2399,35.2931,35.1956,35.2754,478450.0
2016-11-22 15:00:00,39.8,39.86,39.73,39.73,649412.0,35.2665,35.3197,35.2045,35.2045,649412.0
2016-11-22 15:30:00,39.73,39.75,39.66,39.66,1297716.0,35.2045,35.2222,35.1425,35.1425,1297716.0
2016-11-23 09:30:00,39.52,39.79,39.45,39.71,534236.0,35.0184,35.2576,34.9564,35.1868,534236.0
2016-11-23 10:00:00,39.7,39.78,39.63,39.77,356554.0,35.1779,35.2488,35.1159,35.2399,356554.0
2016-11-23 10:30:00,39.77,39.85,39.7,39.72,370558.0,35.2399,35.3108,35.1779,35.1956,370558.0
2016-11-23 11:00:00,39.73,39.76,39.66,39.7,264184.0,35.2045,35.2311,35.1425,35.1779,264184.0
2016-11-23 11:30:00,39.7,39.73,39.63,39.7,239502.0,35.1779,35.2045,35.1159,35.1779,239502.0
2016-11-23 12:00:00,39.7,39.76,39.65,39.72,248828.0,35.1779,35.2311,35.1336,35.1956,248828.0
2016-11-23 12:30:00,39.73,39.76,39.67,39.71,169864.0,35.2045,35.2311,35.1513,35.1868,169864.0
2016-11-23 13:00:00,39.71,39.75,39.68,39.69,170806.0,35.1868,35.2222,35.1602,35.169,170806.0
2016-11-23 13:30:00,39.7,39.75,39.67,39.68,176964.0,35.1779,35.2222,35.1513,35.1602,176964.0
2016-11-23 14:00:00,39.68,39.73,39.64,39.64,237508.0,35.1602,35.2045,35.1247,35.1247,237508.0
2016-11-23 14:30:00,39.64,39.7,39.6,39.63,213204.0,35.1247,35.1779,35.0893,35.1159,213204.0
2016-11-23 15:00:00,39.63,39.66,39.57,39.64,383770.0,35.1159,35.1425,35.0627,35.1247,383770.0
2016-11-23 15:30:00,39.64,39.72,39.62,39.72,835490.0,35.1247,35.1956,35.107,35.1956,835490.0
2016-11-25 09:30:00,39.68,39.86,39.59,39.74,377940.0,35.1602,35.3197,35.0804,35.2133,377940.0
2016-11-25 10:00:00,39.74,39.86,39.71,39.84,265236.0,35.2133,35.3197,35.1868,35.3019,265236.0
2016-11-25 10:30:00,39.84,39.9,39.74,39.74,230390.0,35.3019,35.3551,35.2133,35.2133,230390.0
2016-11-25 11:00:00,39.76,39.84,39.7,39.77,240734.0,35.2311,35.3019,35.1779,35.2399,240734.0
2016-11-25 11:30:00,39.78,39.82,39.7,39.73,240078.0,35.2488,35.2842,35.1779,35.2045,240078.0
2016-11-25 12:00:00,39.73,39.77,39.63,39.63,323506.0,35.2045,35.2399,35.1159,35.1159,323506.0
2016-11-25 12:30:00,39.63,39.67,39.54,39.61,519890.0,35.1159,35.1513,35.0361,35.0981,519890.0
2016-11-28 09:30:00,39.42,39.62,39.38,39.58,434354.0,34.9298,35.107,34.8943,35.0716,434354.0
2016-11-28 10:00:00,39.58,39.6,39.43,39.48,364146.0,35.0716,35.0893,34.9386,34.983,364146.0
2016-11-28 10:30:00,39.49,39.55,39.29,39.37,266450.0,34.9918,35.045,34.8146,34.8855,266450.0
2016-11-28 11:00:00,39.37,39.46,39.31,39.4,446256.0,34.8855,34.9652,34.8323,34.9121,446256.0
2016-11-28 11:30:00,39.41,39.48,39.37,39.48,334176.0,34.9209,34.983,34.8855,34.983,334176.0
2016-11-28 12:00:00,39.48,39.53,39.47,39.51,291204.0,34.983,35.0273,34.9741,35.0095,291204.0
2016-11-28 12:30:00,39.51,39.56,39.45,39.45,271788.0,35.0095,35.0538,34.9564,34.9564,271788.0
2016-11-28 13:00:00,39.44,39.46,39.35,39.37,333212.0,34.9475,34.9652,34.8678,34.8855,333212.0
2016-11-28 13:30:00,39.38,39.41,39.35,39.4,268160.0,34.8943,34.9209,34.8678,34.9121,268160.0
2016-11-28 14:00:00,39.4,39.47,39.39,39.45,241990.0,34.9121,34.9741,34.9032,34.9564,241990.0
2016-11-28 14:30:00,39.45,39.48,39.4,39.4,322054.0,34.9564,34.983,34.9121,34.9121,322054.0
2016-11-28 15:00:00,39.41,39.44,39.35,39.37,343548.0,34.9209,34.9475,34.8678,34.8855,343548.0
2016-11-28 15:30:00,39.37,39.38,39.27,39.32,852958.0,34.8855,34.8943,34.7969,34.8412,852958.0
2016-11-29 09:30:00,39.39,39.57,39.39,39.47,593338.0,34.9032,35.0627,34.9032,34.9741,593338.0
2016-11-29 10:00:00,39.47,39.52,39.44,39.46,468190.0,34.9741,35.0184,34.9475,34.9652,468190.0
2016-11-29 10:30:00,39.47,39.57,39.41,39.54,427316.0,34.9741,35.0627,34.9209,35.0361,427316.0
2016-11-29 11:00:00,39.54,39.56,39.5,39.51,439354.0,35.0361,35.0538,35.0007,35.0095,439354.0
2016-11-29 11:30:00,39.5,39.55,39.5,39.53,172814.0,35.0007,35.045,35.0007,35.0273,172814.0
2016-11-29 12:00:00,39.52,39.55,39.47,39.5,170332.0,35.0184,35.045,34.9741,35.0007,170332.0
2016-11-29 12:30:00,39.51,39.52,39.43,39.45,163876.0,35.0095,35.0184,34.9386,34.9564,163876.0
2016-11-29 13:00:00,39.46,39.51,39.44,39.51,207984.0,34.9652,35.0095,34.9475,35.0095,207984.0
2016-11-29 13:30:00,39.51,39.58,39.49,39.56,353988.0,35.0095,35.0716,34.9918,35.0538,353988.0
2016-11-29 14:00:00,39.56,39.56,39.44,39.45,325542.0,35.0538,35.0538,34.9475,34.9564,325542.0
2016-11-29 14:30:00,39.46,39.5,39.42,39.48,484702.0,34.9652,35.0007,34.9298,34.983,484702.0
2016-11-29 15:00:00,39.48,39.49,39.35,39.35,430652.0,34.983,34.9918,34.8678,34.8678,430652.0
2016-11-29 15:30:00,39.35,39.43,39.34,39.41,725506.0,34.8678,34.9386,34.8589,34.9209,725506.0
2016-11-30 09:30:00,39.23,39.44,39.13,39.23,678792.0,34.7614,34.9475,34.6728,34.7614,678792.0
2016-11-30 10:00:00,39.23,39.4,39.18,39.22,442810.0,34.7614,34.9121,34.7171,34.7526,442810.0
2016-11-30 10:30:00,39.23,39.33,39.19,39.31,336808.0,34.7614,34.85,34.726,34.8323,336808.0
2016-11-30 11:00:00,39.31,39.45,39.29,39.42,527378.0,34.8323,34.9564,34.8146,34.9298,527378.0
2016-11-30 11:30:00,39.42,39.44,39.39,39.4,310102.0,34.9298,34.9475,34.9032,34.9121,310102.0
2016-11-30 12:00:00,39.4,39.45,39.39,39.44,310406.0,34.9121,34.9564,34.9032,34.9475,310406.0
2016-11-30 12:30:00,39.43,39.49,39.42,39.48,189794.0,34.9386,34.9918,34.9298,34.983,189794.0
2016-11-30 13:00:00,39.48,39.52,39.46,39.51,218414.0,34.983,35.0184,34.9652,35.0095,218414.0
2016-11-30 13:30:00,39.51,39.51,39.37,39.37,320426.0,35.0095,35.0095,34.8855,34.8855,320426.0
2016-11-30 14:00:00,39.37,39.41,39.32,39.36,455924.0,34.8855,34.9209,34.8412,34.8766,455924.0
2016-11-30 14:30:00,39.37,39.37,39.27,39.3,294738.0,34.8855,34.8855,34.7969,34.8235,294738.0
2016-11-30 15:00:00,39.3,39.32,39.19,39.3,492684.0,34.8235,34.8412,34.726,34.8235,492684.0
2016-11-30 15:30:00,39.3,39.31,39.17,39.17,1178778.0,34.8235,34.8323,34.7083,34.7083,1178778.0
2016-12-01 09:30:00,39.04,39.28,38.88,39.24,500542.0,34.5931,34.8057,34.4513,34.7703,500542.0
2016-12-01 10:00:00,39.22,39.24,38.96,39.02,273902.0,34.7526,34.7703,34.5222,34.5754,273902.0
2016-12-01 10:30:00,39.02,39.21,38.95,39.2,377920.0,34.5754,34.7437,34.5133,34.7348,377920.0
2016-12-01 11:00:00,39.2,39.23,39.05,39.17,879190.0,34.7348,34.7614,34.6019,34.7083,879190.0
2016-12-01 11:30:00,39.17,39.2,39.1,39.17,306948.0,34.7083,34.7348,34.6462,34.7083,306948.0
2016-12-01 12:00:00,39.17,39.18,39.01,39.05,226806.0,34.7083,34.7171,34.5665,34.6019,226806.0
2016-12-01 12:30:00,39.05,39.1,38.97,39.03,340400.0,34.6019,34.6462,34.531,34.5842,340400.0
2016-12-01 13:00:00,39.02,39.04,38.88,38.96,260848.0,34.5754,34.5931,34.4513,34.5222,260848.0
2016-12-01 13:30:00,38.96,38.99,38.88,38.88,205620.0,34.5222,34.5488,34.4513,34.4513,205620.0
2016-12-01 14:00:00,38.88,38.93,38.87,38.88,234840.0,34.4513,34.4956,34.4424,34.4513,234840.0
2016-12-01 14:30:00,38.88,38.88,38.79,38.82,277280.0,34.4513,34.4513,34.3715,34.3981,277280.0
2016-12-01 15:00:00,38.83,38.85,38.77,38.8,547140.0,34.407,34.4247,34.3538,34.3804,547140.0
2016-12-01 15:30:00,38.79,38.86,38.78,38.83,1351322.0,34.3715,34.4336,34.3627,34.407,1351322.0
2016-12-02 09:30:00,38.84,38.99,38.79,38.91,376896.0,34.4159,34.5488,34.3715,34.4779,376896.0
2016-12-02 10:00:00,38.88,38.88,38.61,38.63,370242.0,34.4513,34.4513,34.2121,34.2298,370242.0
2016-12-02 10:30:00,38.63,38.77,38.62,38.74,393114.0,34.2298,34.3538,34.2209,34.3272,393114.0
2016-12-02 11:00:00,38.74,38.83,38.52,38.61,387152.0,34.3272,34.407,34.1323,34.2121,387152.0
2016-12-02 11:30:00,38.6,38.67,38.57,38.63,352762.0,34.2032,34.2652,34.1766,34.2298,352762.0
2016-12-02 12:00:00,38.62,38.67,38.61,38.66,339554.0,34.2209,34.2652,34.2121,34.2564,339554.0
2016-12-02 12:30:00,38.66,38.69,38.62,38.67,341396.0,34.2564,34.2829,34.2209,34.2652,341396.0
2016-12-02 13:00:00,38.67,38.69,38.62,38.63,280878.0,34.2652,34.2829,34.2209,34.2298,280878.0
2016-12-02 13:30:00,38.63,38.63,38.56,38.58,219032.0,34.2298,34.2298,34.1677,34.1855,219032.0
2016-12-02 14:00:00,38.59,38.59,38.48,38.55,459758.0,34.1943,34.1943,34.0969,34.1589,459758.0
2016-12-02 14:30:00,38.55,38.58,38.52,38.54,368490.0,34.1589,34.1855,34.1323,34.15,368490.0
2016-12-02 15:00:00,38.53,38.55,38.51,38.53,287714.0,34.1412,34.1589,34.1234,34.1412,287714.0
2016-12-02 15:30:00,38.53,38.58,38.49,38.55,974112.0,34.1412,34.1855,34.1057,34.1589,974112.0
2016-12-05 09:30:00,38.49,38.95,38.45,38.93,477836.0,34.1057,34.5133,34.0703,34.4956,477836.0
2016-12-05 10:00:00,38.93,38.98,38.87,38.91,416872.0,34.4956,34.5399,34.4424,34.4779,416872.0
2016-12-05 10:30:00,38.91,38.93,38.83,38.89,705218.0,34.4779,34.4956,34.407,34.4602,705218.0
2016-12-05 11:00:00,38.9,38.99,38.87,38.97,763750.0,34.469,34.5488,34.4424,34.531,763750.0
2016-12-05 11:30:00,38.97,38.98,38.94,38.95,543924.0,34.531,34.5399,34.5045,34.5133,543924.0
2016-12-05 12:00:00,38.96,38.96,38.88,38.89,190268.0,34.5222,34.5222,34.4513,34.4602,190268.0
2016-12-05 12:30:00,38.89,38.91,38.76,38.8,328620.0,34.4602,34.4779,34.345,34.3804,328620.0
2016-12-05 13:00:00,38.79,38.81,38.71,38.74,409108.0,34.3715,34.3893,34.3007,34.3272,409108.0
2016-12-05 13:30:00,38.74,38.76,38.6,38.66,488396.0,34.3272,34.345,34.2032,34.2564,488396.0
2016-12-05 14:00:00,38.66,38.67,38.6,38.63,377544.0,34.2564,34.2652,34.2032,34.2298,377544.0
2016-12-05 14:30:00,38.63,38.74,38.6,38.68,368636.0,34.2298,34.3272,34.2032,34.2741,368636.0
2016-12-05 15:00:00,38.68,38.7,38.63,38.65,466038.0,34.2741,34.2918,34.2298,34.2475,466038.0
2016-12-05 15:30:00,38.65,38.72,38.63,38.68,1367272.0,34.2475,34.3095,34.2298,34.2741,1367272.0
2016-12-06 09:30:00,38.77,38.79,38.56,38.58,377890.0,34.3538,34.3715,34.1677,34.1855,377890.0
2016-12-06 10:00:00,38.58,38.63,38.52,38.56,225504.0,34.1855,34.2298,34.1323,34.1677,225504.0
2016-12-06 10:30:00,38.57,38.63,38.57,38.62,293848.0,34.1766,34.2298,34.1766,34.2209,293848.0
2016-12-06 11:00:00,38.62,38.64,38.55,38.6,245816.0,34.2209,34.2386,34.1589,34.2032,245816.0
2016-12-06 11:30:00,38.59,38.67,38.57,38.67,346740.0,34.1943,34.2652,34.1766,34.2652,346740.0
2016-12-06 12:00:00,38.67,38.72,38.63,38.72,263844.0,34.2652,34.3095,34.2298,34.3095,263844.0
2016-12-06 12:30:00,38.72,38.72,38.63,38.72,186140.0,34.3095,34.3095,34.2298,34.3095,186140.0
2016-12-06 13:00:00,38.72,38.74,38.7,38.7,226098.0,34.3095,34.3272,34.2918,34.2918,226098.0
2016-12-06 13:30:00,38.7,38.72,38.65,38.66,175426.0,34.2918,34.3095,34.2475,34.2564,175426.0
2016-12-06 14:00:00,38.66,38.74,38.65,38.72,289960.0,34.2564,34.3272,34.2475,34.3095,289960.0
2016-12-06 14:30:00,38.72,38.77,38.71,38.77,249230.0,34.3095,34.3538,34.3007,34.3538,249230.0
2016-12-06 15:00:00,38.77,38.78,38.71,38.71,355192.0,34.3538,34.3627,34.3007,34.3007,355192.0
2016-12-06 15:30:00,38.71,38.76,38.69,38.73,879280.0,34.3007,34.345,34.2829,34.3184,879280.0
2016-12-07 09:30:00,38.72,38.92,38.72,38.79,324272.0,34.3095,34.4867,34.3095,34.3715,324272.0
2016-12-07 10:00:00,38.79,38.83,38.75,38.77,238946.0,34.3715,34.407,34.3361,34.3538,238946.0
2016-12-07 10:30:00,38.77,38.77,38.67,38.68,389314.0,34.3538,34.3538,34.2652,34.2741,389314.0
2016-12-07 11:00:00,38.67,38.74,38.65,38.74,227234.0,34.2652,34.3272,34.2475,34.3272,227234.0
2016-12-07 11:30:00,38.74,38.92,38.73,38.9,305940.0,34.3272,34.4867,34.3184,34.469,305940.0
2016-12-07 12:00:00,38.88,38.93,38.86,38.9,177928.0,34.4513,34.4956,34.4336,34.469,177928.0
2016-12-07 12:30:00,38.89,38.9,38.83,38.87,231316.0,34.4602,34.469,34.407,34.4424,231316.0
2016-12-07 13:00:00,38.87,38.98,38.86,38.96,279048.0,34.4424,34.5399,34.4336,34.5222,279048.0
2016-12-07 13:30:00,38.96,39.02,38.87,39.01,709110.0,34.5222,34.5754,34.4424,34.5665,709110.0
2016-12-07 14:00:00,39.02,39.02,38.92,38.93,402944.0,34.5754,34.5754,34.4867,34.4956,402944.0
2016-12-07 14:30:00,38.93,38.97,38.9,38.93,362656.0,34.4956,34.531,34.469,34.4956,362656.0
2016-12-07 15:00:00,38.93,39.08,38.9,39.04,651450.0,34.4956,34.6285,34.469,34.5931,651450.0
2016-12-07 15:30:00,39.03,39.13,39.02,39.11,1174880.0,34.5842,34.6728,34.5754,34.6551,1174880.0
2016-12-08 09:30:00,39.17,39.27,39.07,39.18,493050.0,34.7083,34.7969,34.6197,34.7171,493050.0
2016-12-08 10:00:00,39.18,39.18,38.94,39.02,244426.0,34.7171,34.7171,34.5045,34.5754,244426.0
2016-12-08 10:30:00,39.01,39.13,38.99,39.09,379510.0,34.5665,34.6728,34.5488,34.6374,379510.0
2016-12-08 11:00:00,39.1,39.13,38.94,38.95,279498.0,34.6462,34.6728,34.5045,34.5133,279498.0
2016-12-08 11:30:00,38.94,38.98,38.88,38.91,270842.0,34.5045,34.5399,34.4513,34.4779,270842.0
2016-12-08 12:00:00,38.92,39.08,38.91,39.08,194544.0,34.4867,34.6285,34.4779,34.6285,194544.0
2016-12-08 12:30:00,39.08,39.12,39.06,39.07,193660.0,34.6285,34.664,34.6108,34.6197,193660.0
2016-12-08 13:00:00,39.07,39.08,39.02,39.06,223444.0,34.6197,34.6285,34.5754,34.6108,223444.0
2016-12-08 13:30:00,39.05,39.09,39.04,39.07,222052.0,34.6019,34.6374,34.5931,34.6197,222052.0
2016-12-08 14:00:00,39.06,39.06,38.95,38.98,198774.0,34.6108,34.6108,34.5133,34.5399,198774.0
2016-12-08 14:30:00,38.98,38.98,38.85,38.89,460276.0,34.5399,34.5399,34.4247,34.4602,460276.0
2016-12-08 15:00:00,38.89,38.94,38.85,38.85,613050.0,34.4602,34.5045,34.4247,34.4247,613050.0
2016-12-08 15:30:00,38.85,39.01,38.85,38.99,1051778.0,34.4247,34.5665,34.4247,34.5488,1051778.0
2016-12-09 09:30:00,39.05,39.13,38.88,38.97,259416.0,34.6019,34.6728,34.4513,34.531,259416.0
2016-12-09 10:00:00,38.96,39.01,38.92,38.93,365454.0,34.5222,34.5665,34.4867,34.4956,365454.0
2016-12-09 10:30:00,38.94,38.96,38.6,38.67,656694.0,34.5045,34.5222,34.2032,34.2652,656694.0
2016-12-09 11:00:00,38.67,38.81,38.63,38.77,430150.0,34.2652,34.3893,34.2298,34.3538,430150.0
2016-12-09 11:30:00,38.77,38.88,38.76,38.8,435164.0,34.3538,34.4513,34.345,34.3804,435164.0
2016-12-09 12:00:00,38.81,38.99,38.77,38.95,324822.0,34.3893,34.5488,34.3538,34.5133,324822.0
2016-12-09 12:30:00,38.96,38.98,38.9,38.93,170062.0,34.5222,34.5399,34.469,34.4956,170062.0
2016-12-09 13:00:00,38.94,38.97,38.93,38.96,139688.0,34.5045,34.531,34.4956,34.5222,139688.0
2016-12-09 13:30:00,38.95,38.96,38.83,38.88,232212.0,34.5133,34.5222,34.407,34.4513,232212.0
2016-12-09 14:00:00,38.88,38.94,38.88,38.88,260544.0,34.4513,34.5045,34.4513,34.4513,260544.0
2016-12-09 14:30:00,38.88,38.93,38.84,38.85,258922.0,34.4513,34.4956,34.4159,34.4247,258922.0
2016-12-09 15:00:00,38.86,38.97,38.8,38.94,337228.0,34.4336,34.531,34.3804,34.5045,337228.0
2016-12-09 15:30:00,38.95,39.02,38.91,39.01,638786.0,34.5133,34.5754,34.4779,34.5665,638786.0
2016-12-12 09:30:00,38.84,38.94,38.63,38.76,512908.0,34.4159,34.5045,34.2298,34.345,512908.0
2016-12-12 10:00:00,38.76,38.92,38.63,38.66,282062.0,34.345,34.4867,34.2298,34.2564,282062.0
2016-12-12 10:30:00,38.66,38.81,38.63,38.74,231952.0,34.2564,34.3893,34.2298,34.3272,231952.0
2016-12-12 11:00:00,38.74,38.77,38.69,38.75,225338.0,34.3272,34.3538,34.2829,34.3361,225338.0
2016-12-12 11:30:00,38.75,38.76,38.67,38.7,230192.0,34.3361,34.345,34.2652,34.2918,230192.0
2016-12-12 12:00:00,38.7,38.74,38.59,38.6,715682.0,34.2918,34.3272,34.1943,34.2032,715682.0
2016-12-12 12:30:00,38.6,38.65,38.52,38.54,220118.0,34.2032,34.2475,34.1323,34.15,220118.0
2016-12-12 13:00:00,38.52,38.56,38.5,38.54,323094.0,34.1323,34.1677,34.1146,34.15,323094.0
2016-12-12 13:30:00,38.54,38.56,38.48,38.49,269250.0,34.15,34.1677,34.0969,34.1057,269250.0
2016-12-12 14:00:00,38.49,38.57,38.45,38.51,669584.0,34.1057,34.1766,34.0703,34.1234,669584.0
2016-12-12 14:30:00,38.51,38.52,38.38,38.39,438082.0,34.1234,34.1323,34.0083,34.0171,438082.0
2016-12-12 15:00:00,38.4,38.44,38.37,38.41,441100.0,34.026,34.0614,33.9994,34.0348,441100.0
2016-12-12 15:30:00,38.4,38.57,38.39,38.55,992844.0,34.026,34.1766,34.0171,34.1589,992844.0
2016-12-13 09:30:00,38.67,38.96,38.48,38.81,473252.0,34.2652,34.5222,34.0969,34.3893,473252.0
2016-12-13 10:00:00,38.81,38.82,38.74,38.74,500130.0,34.3893,34.3981,34.3272,34.3272,500130.0
2016-12-13 10:30:00,38.74,38.91,38.71,38.85,660678.0,34.3272,34.4779,34.3007,34.4247,660678.0
2016-12-13 11:00:00,38.85,38.96,38.85,38.95,572736.0,34.4247,34.5222,34.4247,34.5133,572736.0
2016-12-13 11:30:00,38.95,39.17,38.93,39.16,461504.0,34.5133,34.7083,34.4956,34.6994,461504.0
2016-12-13 12:00:00,39.16,39.17,39.06,39.08,250750.0,34.6994,34.7083,34.6108,34.6285,250750.0
2016-12-13 12:30:00,39.09,39.16,39.08,39.14,271206.0,34.6374,34.6994,34.6285,34.6817,271206.0
2016-12-13 13:00:00,39.14,39.3,39.12,39.24,325658.0,34.6817,34.8235,34.664,34.7703,325658.0
2016-12-13 13:30:00,39.24,39.27,39.17,39.2,345510.0,34.7703,34.7969,34.7083,34.7348,345510.0
2016-12-13 14:00:00,39.21,39.24,39.17,39.18,364630.0,34.7437,34.7703,34.7083,34.7171,364630.0
2016-12-13 14:30:00,39.18,39.23,39.14,39.15,324020.0,34.7171,34.7614,34.6817,34.6905,324020.0
2016-12-13 15:00:00,39.15,39.16,39.03,39.14,578536.0,34.6905,34.6994,34.5842,34.6817,578536.0
2016-12-13 15:30:00,39.13,39.17,39.07,39.13,1077378.0,34.6728,34.7083,34.6197,34.6728,1077378.0
2016-12-14 09:30:00,39.16,39.27,39.03,39.15,517336.0,34.6994,34.7969,34.5842,34.6905,517336.0
2016-12-14 10:00:00,39.15,39.18,39.02,39.02,334620.0,34.6905,34.7171,34.5754,34.5754,334620.0
2016-12-14 10:30:00,39.04,39.06,38.84,38.9,266768.0,34.5931,34.6108,34.4159,34.469,266768.0
2016-12-14 11:00:00,38.89,38.89,38.72,38.77,298894.0,34.4602,34.4602,34.3095,34.3538,298894.0
2016-12-14 11:30:00,38.77,38.78,38.68,38.69,330822.0,34.3538,34.3627,34.2741,34.2829,330822.0
2016-12-14 12:00:00,38.69,38.83,38.69,38.83,203800.0,34.2829,34.407,34.2829,34.407,203800.0
2016-12-14 12:30:00,38.83,38.87,38.81,38.85,232660.0,34.407,34.4424,34.3893,34.4247,232660.0
2016-12-14 13:00:00,38.85,38.88,38.83,38.84,226606.0,34.4247,34.4513,34.407,34.4159,226606.0
2016-12-14 13:30:00,38.85,38.92,38.83,38.85,350826.0,34.4247,34.4867,34.407,34.4247,350826.0
2016-12-14 14:00:00,38.84,38.92,38.62,38.66,481120.0,34.4159,34.4867,34.2209,34.2564,481120.0
2016-12-14 14:30:00,38.65,38.85,38.65,38.72,468618.0,34.2475,34.4247,34.2475,34.3095,468618.0
2016-12-14 15:00:00,38.72,38.83,38.65,38.76,869276.0,34.3095,34.407,34.2475,34.345,869276.0
2016-12-14 15:30:00,38.75,38.85,38.61,38.66,1032980.0,34.3361,34.4247,34.2121,34.2564,1032980.0
2016-12-15 09:30:00,38.72,38.96,38.56,38.92,454566.0,34.3095,34.5222,34.1677,34.4867,454566.0
2016-12-15 10:00:00,38.94,38.94,38.73,38.77,291930.0,34.5045,34.5045,34.3184,34.3538,291930.0
2016-12-15 10:30:00,38.78,38.82,38.71,38.81,321556.0,34.3627,34.3981,34.3007,34.3893,321556.0
2016-12-15 11:00:00,38.81,38.88,38.76,38.82,267744.0,34.3893,34.4513,34.345,34.3981,267744.0
2016-12-15 11:30:00,38.83,38.83,38.76,38.79,167852.0,34.407,34.407,34.345,34.3715,167852.0
2016-12-15 12:00:00,38.77,38.79,38.68,38.69,154726.0,34.3538,34.3715,34.2741,34.2829,154726.0
2016-12-15 12:30:00,38.69,38.73,38.63,38.68,236330.0,34.2829,34.3184,34.2298,34.2741,236330.0
2016-12-15 13:00:00,38.69,38.74,38.67,38.74,326472.0,34.2829,34.3272,34.2652,34.3272,326472.0
2016-12-15 13:30:00,38.74,38.77,38.6,38.63,290554.0,34.3272,34.3538,34.2032,34.2298,290554.0
2016-12-15 14:00:00,38.62,38.62,38.54,38.6,285806.0,34.2209,34.2209,34.15,34.2032,285806.0
2016-12-15 14:30:00,38.6,38.69,38.59,38.68,282368.0,34.2032,34.2829,34.1943,34.2741,282368.0
2016-12-15 15:00:00,38.67,38.72,38.64,38.65,333646.0,34.2652,34.3095,34.2386,34.2475,333646.0
2016-12-15 15:30:00,38.66,38.74,38.63,38.71,1374240.0,34.2564,34.3272,34.2298,34.3007,1374240.0
2016-12-16 09:30:00,38.75,38.8,38.57,38.58,1581426.0,34.3361,34.3804,34.1766,34.1855,1581426.0
2016-12-16 10:00:00,38.58,38.84,38.5,38.75,350086.0,34.1855,34.4159,34.1146,34.3361,350086.0
2016-12-16 10:30:00,38.75,38.88,38.7,38.84,368022.0,34.3361,34.4513,34.2918,34.4159,368022.0
2016-12-16 11:00:00,38.83,38.85,38.59,38.6,324778.0,34.407,34.4247,34.1943,34.2032,324778.0
2016-12-16 11:30:00,38.6,38.73,38.58,38.73,260548.0,34.2032,34.3184,34.1855,34.3184,260548.0
2016-12-16 12:00:00,38.73,38.79,38.72,38.74,152416.0,34.3184,34.3715,34.3095,34.3272,152416.0
2016-12-16 12:30:00,38.73,38.74,38.63,38.63,251942.0,34.3184,34.3272,34.2298,34.2298,251942.0
2016-12-16 13:00:00,38.63,38.64,38.54,38.59,321618.0,34.2298,34.2386,34.15,34.1943,321618.0
2016-12-16 13:30:00,38.59,38.63,38.55,38.59,471638.0,34.1943,34.2298,34.1589,34.1943,471638.0
2016-12-16 14:00:00,38.59,38.6,38.41,38.43,348848.0,34.1943,34.2032,34.0348,34.0526,348848.0
2016-12-16 14:30:00,38.42,38.47,38.38,38.38,295454.0,34.0437,34.088,34.0083,34.0083,295454.0
2016-12-16 15:00:00,38.38,38.38,38.31,38.34,473762.0,34.0083,34.0083,33.9462,33.9728,473762.0
2016-12-16 15:30:00,38.34,38.46,38.32,38.39,1407200.0,33.9728,34.0791,33.9551,34.0171,1407200.0
2016-12-19 09:30:00,38.37,38.73,38.32,38.7,607114.0,33.9994,34.3184,33.9551,34.2918,607114.0
2016-12-19 10:00:00,38.68,38.7,38.58,38.65,233184.0,34.2741,34.2918,34.1855,34.2475,233184.0
2016-12-19 10:30:00,38.66,38.7,38.63,38.68,461256.0,34.2564,34.2918,34.2298,34.2741,461256.0
2016-12-19 11:00:00,38.68,38.7,38.49,38.5,206830.0,34.2741,34.2918,34.1057,34.1146,206830.0
2016-12-19 11:30:00,38.5,38.53,38.44,38.48,137280.0,34.1146,34.1412,34.0614,34.0969,137280.0
2016-12-19 12:00:00,38.47,38.57,38.47,38.56,95002.0,34.088,34.1766,34.088,34.1677,95002.0
2016-12-19 12:30:00,38.56,38.6,38.54,38.56,81682.0,34.1677,34.2032,34.15,34.1677,81682.0
2016-12-19 13:00:00,38.55,38.57,38.51,38.57,97112.0,34.1589,34.1766,34.1234,34.1766,97112.0
2016-12-19 13:30:00,38.57,38.58,38.51,38.57,239130.0,34.1766,34.1855,34.1234,34.1766,239130.0
2016-12-19 14:00:00,38.57,38.58,38.52,38.52,216494.0,34.1766,34.1855,34.1323,34.1323,216494.0
2016-12-19 14:30:00,38.52,38.52,38.46,38.48,206868.0,34.1323,34.1323,34.0791,34.0969,206868.0
2016-12-19 15:00:00,38.48,38.49,38.45,38.47,254662.0,34.0969,34.1057,34.0703,34.088,254662.0
2016-12-19 15:30:00,38.48,38.52,38.43,38.49,847662.0,34.0969,34.1323,34.0526,34.1057,847662.0
2016-12-20 09:30:00,38.6,38.73,38.46,38.73,461438.0,34.2032,34.3184,34.0791,34.3184,461438.0
2016-12-20 10:00:00,38.72,38.82,38.71,38.81,375366.0,34.3095,34.3981,34.3007,34.3893,375366.0
2016-12-20 10:30:00,38.8,38.89,38.74,38.76,354546.0,34.3804,34.4602,34.3272,34.345,354546.0
2016-12-20 11:00:00,38.76,38.82,38.74,38.82,406516.0,34.345,34.3981,34.3272,34.3981,406516.0
2016-12-20 11:30:00,38.82,38.84,38.73,38.77,227084.0,34.3981,34.4159,34.3184,34.3538,227084.0
2016-12-20 12:00:00,38.77,38.81,38.75,38.79,201546.0,34.3538,34.3893,34.3361,34.3715,201546.0
2016-12-20 12:30:00,38.79,38.9,38.78,38.87,200166.0,34.3715,34.469,34.3627,34.4424,200166.0
2016-12-20 13:00:00,38.87,38.94,38.86,38.88,208142.0,34.4424,34.5045,34.4336,34.4513,208142.0
2016-12-20 13:30:00,38.88,38.9,38.79,38.83,145570.0,34.4513,34.469,34.3715,34.407,145570.0
2016-12-20 14:00:00,38.83,38.85,38.78,38.84,223256.0,34.407,34.4247,34.3627,34.4159,223256.0
2016-12-20 14:30:00,38.84,38.85,38.77,38.81,311760.0,34.4159,34.4247,34.3538,34.3893,311760.0
2016-12-20 15:00:00,38.8,38.81,38.75,38.8,275780.0,34.3804,34.3893,34.3361,34.3804,275780.0
2016-12-20 15:30:00,38.8,38.83,38.79,38.82,688460.0,34.3804,34.407,34.3715,34.3981,688460.0
2016-12-21 09:30:00,38.69,38.93,38.51,38.93,472786.0,34.2829,34.4956,34.1234,34.4956,472786.0
2016-12-21 10:00:00,38.93,38.94,38.81,38.83,314680.0,34.4956,34.5045,34.3893,34.407,314680.0
2016-12-21 10:30:00,38.82,38.93,38.77,38.79,379154.0,34.3981,34.4956,34.3538,34.3715,379154.0
2016-12-21 11:00:00,38.79,38.83,38.74,38.83,216580.0,34.3715,34.407,34.3272,34.407,216580.0
2016-12-21 11:30:00,38.83,38.85,38.81,38.85,167992.0,34.407,34.4247,34.3893,34.4247,167992.0
2016-12-21 12:00:00,38.85,38.93,38.85,38.93,157608.0,34.4247,34.4956,34.4247,34.4956,157608.0
2016-12-21 12:30:00,38.92,38.93,38.82,38.83,258372.0,34.4867,34.4956,34.3981,34.407,258372.0
2016-12-21 13:00:00,38.83,38.88,38.8,38.81,138074.0,34.407,34.4513,34.3804,34.3893,138074.0
2016-12-21 13:30:00,38.82,38.83,38.75,38.76,89912.0,34.3981,34.407,34.3361,34.345,89912.0
2016-12-21 14:00:00,38.76,38.82,38.76,38.77,127754.0,34.345,34.3981,34.345,34.3538,127754.0
2016-12-21 14:30:00,38.77,38.79,38.75,38.78,282994.0,34.3538,34.3715,34.3361,34.3627,282994.0
2016-12-21 15:00:00,38.78,38.79,38.69,38.73,594890.0,34.3627,34.3715,34.2829,34.3184,594890.0
2016-12-21 15:30:00,38.73,38.76,38.7,38.72,541706.0,34.3184,34.345,34.2918,34.3095,541706.0
2016-12-22 09:30:00,38.59,38.6,38.4,38.56,227660.0,34.1943,34.2032,34.026,34.1677,227660.0
2016-12-22 10:00:00,38.56,38.6,38.47,38.52,202702.0,34.1677,34.2032,34.088,34.1323,202702.0
2016-12-22 10:30:00,38.52,38.52,38.33,38.35,465386.0,34.1323,34.1323,33.9639,33.9817,465386.0
2016-12-22 11:00:00,38.35,38.41,38.29,38.3,328372.0,33.9817,34.0348,33.9285,33.9374,328372.0
2016-12-22 11:30:00,38.3,38.32,38.22,38.22,228460.0,33.9374,33.9551,33.8665,33.8665,228460.0
2016-12-22 12:00:00,38.22,38.24,38.15,38.23,270282.0,33.8665,33.8842,33.8045,33.8753,270282.0
2016-12-22 12:30:00,38.23,38.34,38.23,38.27,172154.0,33.8753,33.9728,33.8753,33.9108,172154.0
2016-12-22 13:00:00,38.27,38.29,38.25,38.27,104442.0,33.9108,33.9285,33.8931,33.9108,104442.0
2016-12-22 13:30:00,38.27,38.34,38.23,38.3,306498.0,33.9108,33.9728,33.8753,33.9374,306498.0
2016-12-22 14:00:00,38.3,38.32,38.27,38.3,192422.0,33.9374,33.9551,33.9108,33.9374,192422.0
2016-12-22 14:30:00,38.3,38.34,38.29,38.31,229390.0,33.9374,33.9728,33.9285,33.9462,229390.0
2016-12-22 15:00:00,38.31,38.32,38.09,38.18,685858.0,33.9462,33.9551,33.7513,33.831,685858.0
2016-12-22 15:30:00,38.18,38.26,38.18,38.22,1059984.0,33.831,33.9019,33.831,33.8665,1059984.0
2016-12-23 09:30:00,38.22,38.45,38.19,38.27,268686.0,33.8665,34.0703,33.8399,33.9108,268686.0
2016-12-23 10:00:00,38.27,38.33,38.22,38.27,207586.0,33.9108,33.9639,33.8665,33.9108,207586.0
2016-12-23 10:30:00,38.27,38.31,38.22,38.24,209142.0,33.9108,33.9462,33.8665,33.8842,209142.0
2016-12-23 11:00:00,38.24,38.28,38.2,38.27,289378.0,33.8842,33.9196,33.8488,33.9108,289378.0
2016-12-23 11:30:00,38.27,38.32,38.27,38.28,135972.0,33.9108,33.9551,33.9108,33.9196,135972.0
2016-12-23 12:00:00,38.29,38.32,38.24,38.31,93568.0,33.9285,33.9551,33.8842,33.9462,93568.0
2016-12-23 12:30:00,38.31,38.32,38.24,38.26,90246.0,33.9462,33.9551,33.8842,33.9019,90246.0
2016-12-23 13:00:00,38.27,38.28,38.24,38.26,83298.0,33.9108,33.9196,33.8842,33.9019,83298.0
2016-12-23 13:30:00,38.26,38.27,38.24,38.24,110640.0,33.9019,33.9108,33.8842,33.8842,110640.0
2016-12-23 14:00:00,38.24,38.26,38.23,38.24,196142.0,33.8842,33.9019,33.8753,33.8842,196142.0
2016-12-23 14:30:00,38.23,38.24,38.14,38.15,258776.0,33.8753,33.8842,33.7956,33.8045,258776.0
2016-12-23 15:00:00,38.15,38.22,38.14,38.22,189998.0,33.8045,33.8665,33.7956,33.8665,189998.0
2016-12-23 15:30:00,38.21,38.26,38.2,38.22,433230.0,33.8576,33.9019,33.8488,33.8665,433230.0
2016-12-27 09:30:00,38.3,38.41,38.19,38.41,149702.0,33.9374,34.0348,33.8399,34.0348,149702.0
2016-12-27 10:00:00,38.42,38.43,38.23,38.25,196872.0,34.0437,34.0526,33.8753,33.8931,196872.0
2016-12-27 10:30:00,38.24,38.25,38.15,38.15,150438.0,33.8842,33.8931,33.8045,33.8045,150438.0
2016-12-27 11:00:00,38.15,38.17,38.09,38.15,126190.0,33.8045,33.8222,33.7513,33.8045,126190.0
2016-12-27 11:30:00,38.17,38.19,38.1,38.12,120902.0,33.8222,33.8399,33.7601,33.7779,120902.0
2016-12-27 12:00:00,38.1,38.16,38.08,38.13,117446.0,33.7601,33.8133,33.7424,33.7867,117446.0
2016-12-27 12:30:00,38.13,38.15,38.06,38.08,75446.0,33.7867,33.8045,33.7247,33.7424,75446.0
2016-12-27 13:00:00,38.08,38.1,38.04,38.05,113868.0,33.7424,33.7601,33.707,33.7158,113868.0
2016-12-27 13:30:00,38.05,38.08,38.02,38.07,107264.0,33.7158,33.7424,33.6893,33.7336,107264.0
2016-12-27 14:00:00,38.07,38.1,38.03,38.07,126412.0,33.7336,33.7601,33.6981,33.7336,126412.0
2016-12-27 14:30:00,38.07,38.1,38.06,38.07,90514.0,33.7336,33.7601,33.7247,33.7336,90514.0
2016-12-27 15:00:00,38.07,38.13,38.07,38.13,124472.0,33.7336,33.7867,33.7336,33.7867,124472.0
2016-12-27 15:30:00,38.13,38.18,38.1,38.13,413854.0,33.7867,33.831,33.7601,33.7867,413854.0
2016-12-28 09:30:00,38.15,38.19,37.77,37.77,347918.0,33.8045,33.8399,33.4677,33.4677,347918.0
2016-12-28 10:00:00,37.77,37.8,37.71,37.77,249558.0,33.4677,33.4943,33.4146,33.4677,249558.0
2016-12-28 10:30:00,37.76,37.82,37.73,37.74,239326.0,33.4589,33.512,33.4323,33.4412,239326.0
2016-12-28 11:00:00,37.75,37.93,37.74,37.88,242082.0,33.45,33.6095,33.4412,33.5652,242082.0
2016-12-28 11:30:00,37.89,37.89,37.81,37.82,143210.0,33.5741,33.5741,33.5032,33.512,143210.0
2016-12-28 12:00:00,37.81,37.82,37.67,37.7,185298.0,33.5032,33.512,33.3791,33.4057,185298.0
2016-12-28 12:30:00,37.7,37.72,37.62,37.68,256284.0,33.4057,33.4234,33.3348,33.388,256284.0
2016-12-28 13:00:00,37.68,37.71,37.67,37.7,142516.0,33.388,33.4146,33.3791,33.4057,142516.0
2016-12-28 13:30:00,37.7,37.74,37.68,37.71,138878.0,33.4057,33.4412,33.388,33.4146,138878.0
2016-12-28 14:00:00,37.71,37.75,37.68,37.74,160540.0,33.4146,33.45,33.388,33.4412,160540.0
2016-12-28 14:30:00,37.74,37.74,37.68,37.7,168468.0,33.4412,33.4412,33.388,33.4057,168468.0
2016-12-28 15:00:00,37.7,37.74,37.69,37.72,238104.0,33.4057,33.4412,33.3968,33.4234,238104.0
2016-12-28 15:30:00,37.72,37.72,37.65,37.66,848882.0,33.4234,33.4234,33.3614,33.3703,848882.0
2016-12-29 09:30:00,37.79,37.98,37.74,37.95,204488.0,33.4855,33.6538,33.4412,33.6272,204488.0
2016-12-29 10:00:00,37.96,37.99,37.91,37.96,193762.0,33.6361,33.6627,33.5918,33.6361,193762.0
2016-12-29 10:30:00,37.97,37.98,37.91,37.92,185814.0,33.645,33.6538,33.5918,33.6006,185814.0
2016-12-29 11:00:00,37.92,37.93,37.85,37.9,356046.0,33.6006,33.6095,33.5386,33.5829,356046.0
2016-12-29 11:30:00,37.9,37.95,37.86,37.88,255916.0,33.5829,33.6272,33.5475,33.5652,255916.0
2016-12-29 12:00:00,37.88,37.92,37.84,37.87,253372.0,33.5652,33.6006,33.5298,33.5563,253372.0
2016-12-29 12:30:00,37.87,37.88,37.77,37.77,347658.0,33.5563,33.5652,33.4677,33.4677,347658.0
2016-12-29 13:00:00,37.77,37.82,37.76,37.77,114260.0,33.4677,33.512,33.4589,33.4677,114260.0
2016-12-29 13:30:00,37.77,37.82,37.75,37.82,81684.0,33.4677,33.512,33.45,33.512,81684.0
2016-12-29 14:00:00,37.82,37.85,37.81,37.84,254164.0,33.512,33.5386,33.5032,33.5298,254164.0
2016-12-29 14:30:00,37.84,37.85,37.82,37.83,116092.0,33.5298,33.5386,33.512,33.5209,116092.0
2016-12-29 15:00:00,37.83,37.85,37.81,37.82,284314.0,33.5209,33.5386,33.5032,33.512,284314.0
2016-12-29 15:30:00,37.83,37.86,37.81,37.85,397520.0,33.5209,33.5475,33.5032,33.5386,397520.0
2016-12-30 09:30:00,37.97,38.13,37.72,37.72,250088.0,33.645,33.7867,33.4234,33.4234,250088.0
2016-12-30 10:00:00,37.72,37.77,37.69,37.74,274834.0,33.4234,33.4677,33.3968,33.4412,274834.0
2016-12-30 10:30:00,37.73,37.8,37.73,37.79,91294.0,33.4323,33.4943,33.4323,33.4855,91294.0
2016-12-30 11:00:00,37.79,37.82,37.75,37.77,145554.0,33.4855,33.512,33.45,33.4677,145554.0
2016-12-30 11:30:00,37.77,37.83,37.77,37.81,99562.0,33.4677,33.5209,33.4677,33.5032,99562.0
2016-12-30 12:00:00,37.81,37.81,37.73,37.73,163062.0,33.5032,33.5032,33.4323,33.4323,163062.0
2016-12-30 12:30:00,37.73,37.77,37.67,37.67,393440.0,33.4323,33.4677,33.3791,33.3791,393440.0
2016-12-30 13:00:00,37.67,37.67,37.6,37.66,134180.0,33.3791,33.3791,33.3171,33.3703,134180.0
2016-12-30 13:30:00,37.67,37.69,37.6,37.62,103728.0,33.3791,33.3968,33.3171,33.3348,103728.0
2016-12-30 14:00:00,37.61,37.63,37.56,37.56,144420.0,33.326,33.3437,33.2817,33.2817,144420.0
2016-12-30 14:30:00,37.56,37.58,37.48,37.53,194524.0,33.2817,33.2994,33.2108,33.2551,194524.0
2016-12-30 15:00:00,37.53,37.63,37.51,37.62,304078.0,33.2551,33.3437,33.2374,33.3348,304078.0
2016-12-30 15:30:00,37.63,37.63,37.48,37.59,841670.0,33.3437,33.3437,33.2108,33.3082,841670.0
2017-01-03 09:30:00,37.78,37.97,37.58,37.7,705632.0,33.4766,33.645,33.2994,33.4057,705632.0
2017-01-03 10:00:00,37.71,37.9,37.68,37.89,731824.0,33.4146,33.5829,33.388,33.5741,731824.0
2017-01-03 10:30:00,37.88,37.9,37.72,37.75,542014.0,33.5652,33.5829,33.4234,33.45,542014.0
2017-01-03 11:00:00,37.75,37.75,37.66,37.71,364926.0,33.45,33.45,33.3703,33.4146,364926.0
2017-01-03 11:30:00,37.72,37.73,37.57,37.6,550610.0,33.4234,33.4323,33.2905,33.3171,550610.0
2017-01-03 12:00:00,37.6,37.63,37.53,37.55,364822.0,33.3171,33.3437,33.2551,33.2728,364822.0
2017-01-03 12:30:00,37.55,37.57,37.54,37.56,302414.0,33.2728,33.2905,33.2639,33.2817,302414.0
2017-01-03 13:00:00,37.56,37.56,37.47,37.5,300762.0,33.2817,33.2817,33.2019,33.2285,300762.0
2017-01-03 13:30:00,37.5,37.54,37.47,37.5,284570.0,33.2285,33.2639,33.2019,33.2285,284570.0
2017-01-03 14:00:00,37.49,37.65,37.49,37.63,696760.0,33.2196,33.3614,33.2196,33.3437,696760.0
2017-01-03 14:30:00,37.62,37.63,37.48,37.55,373932.0,33.3348,33.3437,33.2108,33.2728,373932.0
2017-01-03 15:00:00,37.55,37.64,37.53,37.56,317984.0,33.2728,33.3525,33.2551,33.2817,317984.0
2017-01-03 15:30:00,37.56,37.74,37.55,37.72,908954.0,33.2817,33.4412,33.2728,33.4234,908954.0
2017-01-04 09:30:00,37.91,38.24,37.9,38.2,613924.0,33.5918,33.8842,33.5829,33.8488,613924.0
2017-01-04 10:00:00,38.2,38.34,38.17,38.31,425740.0,33.8488,33.9728,33.8222,33.9462,425740.0
2017-01-04 10:30:00,38.3,38.35,38.12,38.14,637802.0,33.9374,33.9817,33.7779,33.7956,637802.0
2017-01-04 11:00:00,38.14,38.27,38.1,38.26,487050.0,33.7956,33.9108,33.7601,33.9019,487050.0
2017-01-04 11:30:00,38.25,38.31,38.2,38.23,239676.0,33.8931,33.9462,33.8488,33.8753,239676.0
2017-01-04 12:00:00,38.23,38.3,38.2,38.24,269834.0,33.8753,33.9374,33.8488,33.8842,269834.0
2017-01-04 12:30:00,38.24,38.32,38.24,38.28,207406.0,33.8842,33.9551,33.8842,33.9196,207406.0
2017-01-04 13:00:00,38.29,38.29,38.2,38.24,192074.0,33.9285,33.9285,33.8488,33.8842,192074.0
2017-01-04 13:30:00,38.24,38.34,38.24,38.34,272460.0,33.8842,33.9728,33.8842,33.9728,272460.0
2017-01-04 14:00:00,38.34,38.37,38.27,38.33,386978.0,33.9728,33.9994,33.9108,33.9639,386978.0
2017-01-04 14:30:00,38.33,38.35,38.25,38.27,308230.0,33.9639,33.9817,33.8931,33.9108,308230.0
2017-01-04 15:00:00,38.28,38.32,38.27,38.31,425458.0,33.9196,33.9551,33.9108,33.9462,425458.0
2017-01-04 15:30:00,38.3,38.35,38.29,38.31,1075934.0,33.9374,33.9817,33.9285,33.9462,1075934.0
2017-01-05 09:30:00,37.7,38.22,37.49,38.19,1094348.0,33.4057,33.8665,33.2196,33.8399,1094348.0
2017-01-05 10:00:00,38.19,38.26,38.07,38.1,541072.0,33.8399,33.9019,33.7336,33.7601,541072.0
2017-01-05 10:30:00,38.1,38.12,37.98,38.02,846800.0,33.7601,33.7779,33.6538,33.6893,846800.0
2017-01-05 11:00:00,38.01,38.02,37.95,37.99,473932.0,33.6804,33.6893,33.6272,33.6627,473932.0
2017-01-05 11:30:00,37.99,38.02,37.95,38.02,796016.0,33.6627,33.6893,33.6272,33.6893,796016.0
2017-01-05 12:00:00,38.02,38.12,38.0,38.03,534036.0,33.6893,33.7779,33.6715,33.6981,534036.0
2017-01-05 12:30:00,38.03,38.03,37.88,37.98,526090.0,33.6981,33.6981,33.5652,33.6538,526090.0
2017-01-05 13:00:00,37.98,38.04,37.94,37.94,294954.0,33.6538,33.707,33.6184,33.6184,294954.0
2017-01-05 13:30:00,37.95,37.95,37.88,37.91,252916.0,33.6272,33.6272,33.5652,33.5918,252916.0
2017-01-05 14:00:00,37.91,38.1,37.9,38.08,580112.0,33.5918,33.7601,33.5829,33.7424,580112.0
2017-01-05 14:30:00,38.08,38.09,37.99,38.02,551252.0,33.7424,33.7513,33.6627,33.6893,551252.0
2017-01-05 15:00:00,38.02,38.1,38.02,38.08,736130.0,33.6893,33.7601,33.6893,33.7424,736130.0
2017-01-05 15:30:00,38.08,38.17,38.05,38.07,1394992.0,33.7424,33.8222,33.7158,33.7336,1394992.0
2017-01-06 09:30:00,38.02,38.13,37.91,38.02,372780.0,33.6893,33.7867,33.5918,33.6893,372780.0
2017-01-06 10:00:00,38.01,38.08,38.0,38.01,268188.0,33.6804,33.7424,33.6715,33.6804,268188.0
2017-01-06 10:30:00,38.01,38.04,37.94,38.01,335780.0,33.6804,33.707,33.6184,33.6804,335780.0
2017-01-06 11:00:00,38.0,38.1,37.99,38.06,414348.0,33.6715,33.7601,33.6627,33.7247,414348.0
2017-01-06 11:30:00,38.06,38.19,38.06,38.16,323600.0,33.7247,33.8399,33.7247,33.8133,323600.0
2017-01-06 12:00:00,38.16,38.17,38.1,38.11,329618.0,33.8133,33.8222,33.7601,33.769,329618.0
2017-01-06 12:30:00,38.12,38.18,38.11,38.16,197706.0,33.7779,33.831,33.769,33.8133,197706.0
2017-01-06 13:00:00,38.16,38.27,38.16,38.21,449048.0,33.8133,33.9108,33.8133,33.8576,449048.0
2017-01-06 13:30:00,38.21,38.25,38.1,38.13,500294.0,33.8576,33.8931,33.7601,33.7867,500294.0
2017-01-06 14:00:00,38.13,38.2,38.07,38.07,848806.0,33.7867,33.8488,33.7336,33.7336,848806.0
2017-01-06 14:30:00,38.07,38.12,38.02,38.06,240864.0,33.7336,33.7779,33.6893,33.7247,240864.0
2017-01-06 15:00:00,38.06,38.07,38.04,38.05,382328.0,33.7247,33.7336,33.707,33.7158,382328.0
2017-01-06 15:30:00,38.05,38.06,37.98,38.0,1291506.0,33.7158,33.7247,33.6538,33.6715,1291506.0
2017-01-09 09:30:00,37.93,38.17,37.93,38.16,376082.0,33.6095,33.8222,33.6095,33.8133,376082.0
2017-01-09 10:00:00,38.15,38.29,38.09,38.27,326272.0,33.8045,33.9285,33.7513,33.9108,326272.0
2017-01-09 10:30:00,38.26,38.26,38.14,38.18,463608.0,33.9019,33.9019,33.7956,33.831,463608.0
2017-01-09 11:00:00,38.18,38.2,38.07,38.12,615876.0,33.831,33.8488,33.7336,33.7779,615876.0
2017-01-09 11:30:00,38.13,38.26,38.13,38.24,423748.0,33.7867,33.9019,33.7867,33.8842,423748.0
2017-01-09 12:00:00,38.24,38.24,38.19,38.2,199988.0,33.8842,33.8842,33.8399,33.8488,199988.0
2017-01-09 12:30:00,38.2,38.21,38.13,38.16,151594.0,33.8488,33.8576,33.7867,33.8133,151594.0
2017-01-09 13:00:00,38.16,38.19,38.1,38.1,138274.0,33.8133,33.8399,33.7601,33.7601,138274.0
2017-01-09 13:30:00,38.1,38.13,38.07,38.13,205606.0,33.7601,33.7867,33.7336,33.7867,205606.0
2017-01-09 14:00:00,38.13,38.13,38.05,38.08,365292.0,33.7867,33.7867,33.7158,33.7424,365292.0
2017-01-09 14:30:00,38.08,38.09,38.02,38.04,411918.0,33.7424,33.7513,33.6893,33.707,411918.0
2017-01-09 15:00:00,38.04,38.04,37.96,38.0,440528.0,33.707,33.707,33.6361,33.6715,440528.0
2017-01-09 15:30:00,38.0,38.1,37.99,38.06,1078128.0,33.6715,33.7601,33.6627,33.7247,1078128.0
2017-01-10 09:30:00,37.96,38.13,37.91,38.02,612902.0,33.6361,33.7867,33.5918,33.6893,612902.0
2017-01-10 10:00:00,38.02,38.2,37.99,38.18,322970.0,33.6893,33.8488,33.6627,33.831,322970.0
2017-01-10 10:30:00,38.18,38.37,38.16,38.36,363084.0,33.831,33.9994,33.8133,33.9905,363084.0
2017-01-10 11:00:00,38.35,38.45,38.3,38.35,572886.0,33.9817,34.0703,33.9374,33.9817,572886.0
2017-01-10 11:30:00,38.35,38.42,38.31,38.42,309300.0,33.9817,34.0437,33.9462,34.0437,309300.0
2017-01-10 12:00:00,38.42,38.6,38.42,38.6,414516.0,34.0437,34.2032,34.0437,34.2032,414516.0
2017-01-10 12:30:00,38.6,38.6,38.48,38.55,243630.0,34.2032,34.2032,34.0969,34.1589,243630.0
2017-01-10 13:00:00,38.55,38.59,38.52,38.55,350390.0,34.1589,34.1943,34.1323,34.1589,350390.0
2017-01-10 13:30:00,38.55,38.57,38.41,38.41,407506.0,34.1589,34.1766,34.0348,34.0348,407506.0
2017-01-10 14:00:00,38.41,38.41,38.3,38.32,261314.0,34.0348,34.0348,33.9374,33.9551,261314.0
2017-01-10 14:30:00,38.33,38.4,38.3,38.37,262618.0,33.9639,34.026,33.9374,33.9994,262618.0
2017-01-10 15:00:00,38.37,38.43,38.32,38.43,278332.0,33.9994,34.0526,33.9551,34.0526,278332.0
2017-01-10 15:30:00,38.43,38.45,38.33,38.35,875410.0,34.0526,34.0703,33.9639,33.9817,875410.0
2017-01-11 09:30:00,38.3,38.43,38.2,38.22,224688.0,33.9374,34.0526,33.8488,33.8665,224688.0
2017-01-11 10:00:00,38.22,38.24,38.11,38.13,213002.0,33.8665,33.8842,33.769,33.7867,213002.0
2017-01-11 10:30:00,38.12,38.15,37.99,38.06,422584.0,33.7779,33.8045,33.6627,33.7247,422584.0
2017-01-11 11:00:00,38.06,38.15,38.04,38.07,263136.0,33.7247,33.8045,33.707,33.7336,263136.0
2017-01-11 11:30:00,38.07,38.07,37.93,38.0,342926.0,33.7336,33.7336,33.6095,33.6715,342926.0
2017-01-11 12:00:00,38.01,38.01,37.82,37.88,374240.0,33.6804,33.6804,33.512,33.5652,374240.0
2017-01-11 12:30:00,37.88,37.91,37.82,37.88,533498.0,33.5652,33.5918,33.512,33.5652,533498.0
2017-01-11 13:00:00,37.88,37.9,37.77,37.8,231874.0,33.5652,33.5829,33.4677,33.4943,231874.0
2017-01-11 13:30:00,37.8,37.91,37.79,37.83,256752.0,33.4943,33.5918,33.4855,33.5209,256752.0
2017-01-11 14:00:00,37.85,37.95,37.83,37.92,366608.0,33.5386,33.6272,33.5209,33.6006,366608.0
2017-01-11 14:30:00,37.92,38.04,37.92,37.93,247750.0,33.6006,33.707,33.6006,33.6095,247750.0
2017-01-11 15:00:00,37.93,38.07,37.93,37.99,444390.0,33.6095,33.7336,33.6095,33.6627,444390.0
2017-01-11 15:30:00,37.99,38.14,37.99,38.11,926872.0,33.6627,33.7956,33.6627,33.769,926872.0
2017-01-12 09:30:00,37.99,38.05,37.83,37.87,497606.0,33.6627,33.7158,33.5209,33.5563,497606.0
2017-01-12 10:00:00,37.87,37.91,37.74,37.79,402064.0,33.5563,33.5918,33.4412,33.4855,402064.0
2017-01-12 10:30:00,37.79,37.82,37.61,37.77,499622.0,33.4855,33.512,33.326,33.4677,499622.0
2017-01-12 11:00:00,37.77,37.84,37.73,37.82,400556.0,33.4677,33.5298,33.4323,33.512,400556.0
2017-01-12 11:30:00,37.83,37.87,37.81,37.85,229978.0,33.5209,33.5563,33.5032,33.5386,229978.0
2017-01-12 12:00:00,37.85,37.94,37.85,37.88,275862.0,33.5386,33.6184,33.5386,33.5652,275862.0
2017-01-12 12:30:00,37.89,37.92,37.83,37.84,211446.0,33.5741,33.6006,33.5209,33.5298,211446.0
2017-01-12 13:00:00,37.84,37.88,37.81,37.83,315686.0,33.5298,33.5652,33.5032,33.5209,315686.0
2017-01-12 13:30:00,37.83,37.9,37.83,37.85,551214.0,33.5209,33.5829,33.5209,33.5386,551214.0
2017-01-12 14:00:00,37.85,37.89,37.85,37.86,370468.0,33.5386,33.5741,33.5386,33.5475,370468.0
2017-01-12 14:30:00,37.85,38.0,37.85,37.99,626764.0,33.5386,33.6715,33.5386,33.6627,626764.0
2017-01-12 15:00:00,37.99,38.05,37.91,37.96,728270.0,33.6627,33.7158,33.5918,33.6361,728270.0
2017-01-12 15:30:00,37.96,38.02,37.95,37.97,706076.0,33.6361,33.6893,33.6272,33.645,706076.0
2017-01-13 09:30:00,37.91,38.23,37.89,38.13,644860.0,33.5918,33.8753,33.5741,33.7867,644860.0
2017-01-13 10:00:00,38.12,38.15,38.04,38.06,378882.0,33.7779,33.8045,33.707,33.7247,378882.0
2017-01-13 10:30:00,38.07,38.09,38.01,38.05,209276.0,33.7336,33.7513,33.6804,33.7158,209276.0
2017-01-13 11:00:00,38.04,38.05,38.0,38.02,187444.0,33.707,33.7158,33.6715,33.6893,187444.0
2017-01-13 11:30:00,38.03,38.11,38.02,38.04,441996.0,33.6981,33.769,33.6893,33.707,441996.0
2017-01-13 12:00:00,38.03,38.04,37.99,38.03,185270.0,33.6981,33.707,33.6627,33.6981,185270.0
2017-01-13 12:30:00,38.04,38.07,37.99,38.06,124860.0,33.707,33.7336,33.6627,33.7247,124860.0
2017-01-13 13:00:00,38.05,38.05,37.97,37.98,735542.0,33.7158,33.7158,33.645,33.6538,735542.0
2017-01-13 13:30:00,37.98,37.99,37.94,37.95,151000.0,33.6538,33.6627,33.6184,33.6272,151000.0
2017-01-13 14:00:00,37.95,37.99,37.92,37.94,314308.0,33.6272,33.6627,33.6006,33.6184,314308.0
2017-01-13 14:30:00,37.93,37.99,37.92,37.97,229136.0,33.6095,33.6627,33.6006,33.645,229136.0
2017-01-13 15:00:00,37.98,38.02,37.95,38.0,258674.0,33.6538,33.6893,33.6272,33.6715,258674.0
2017-01-13 15:30:00,38.0,38.02,37.96,37.97,562812.0,33.6715,33.6893,33.6361,33.645,562812.0
2017-01-17 09:30:00,38.04,38.6,38.0,38.29,704986.0,33.707,34.2032,33.6715,33.9285,704986.0
2017-01-17 10:00:00,38.3,38.42,38.24,38.3,353302.0,33.9374,34.0437,33.8842,33.9374,353302.0
2017-01-17 10:30:00,38.31,38.38,38.26,38.33,300688.0,33.9462,34.0083,33.9019,33.9639,300688.0
2017-01-17 11:00:00,38.33,38.48,38.32,38.46,504582.0,33.9639,34.0969,33.9551,34.0791,504582.0
2017-01-17 11:30:00,38.46,38.47,38.4,38.4,196774.0,34.0791,34.088,34.026,34.026,196774.0
2017-01-17 12:00:00,38.4,38.46,38.31,38.44,510668.0,34.026,34.0791,33.9462,34.0614,510668.0
2017-01-17 12:30:00,38.46,38.48,38.4,38.45,450974.0,34.0791,34.0969,34.026,34.0703,450974.0
2017-01-17 13:00:00,38.44,38.49,38.42,38.48,186964.0,34.0614,34.1057,34.0437,34.0969,186964.0
2017-01-17 13:30:00,38.48,38.51,38.38,38.4,240188.0,34.0969,34.1234,34.0083,34.026,240188.0
2017-01-17 14:00:00,38.4,38.43,38.31,38.33,531040.0,34.026,34.0526,33.9462,33.9639,531040.0
2017-01-17 14:30:00,38.33,38.37,38.31,38.35,444916.0,33.9639,33.9994,33.9462,33.9817,444916.0
2017-01-17 15:00:00,38.35,38.36,38.27,38.29,280948.0,33.9817,33.9905,33.9108,33.9285,280948.0
2017-01-17 15:30:00,38.29,38.43,38.29,38.38,933914.0,33.9285,34.0526,33.9285,34.0083,933914.0
2017-01-18 09:30:00,38.49,38.54,38.3,38.39,709758.0,34.1057,34.15,33.9374,34.0171,709758.0
2017-01-18 10:00:00,38.4,38.43,38.23,38.24,513490.0,34.026,34.0526,33.8753,33.8842,513490.0
2017-01-18 10:30:00,38.24,38.29,38.17,38.21,459338.0,33.8842,33.9285,33.8222,33.8576,459338.0
2017-01-18 11:00:00,38.21,38.23,38.16,38.17,437780.0,33.8576,33.8753,33.8133,33.8222,437780.0
2017-01-18 11:30:00,38.17,38.32,38.16,38.24,476902.0,33.8222,33.9551,33.8133,33.8842,476902.0
2017-01-18 12:00:00,38.24,38.3,38.14,38.18,267084.0,33.8842,33.9374,33.7956,33.831,267084.0
2017-01-18 12:30:00,38.17,38.22,38.17,38.18,244454.0,33.8222,33.8665,33.8222,33.831,244454.0
2017-01-18 13:00:00,38.18,38.2,38.14,38.15,222376.0,33.831,33.8488,33.7956,33.8045,222376.0
2017-01-18 13:30:00,38.15,38.19,38.13,38.14,206274.0,33.8045,33.8399,33.7867,33.7956,206274.0
2017-01-18 14:00:00,38.14,38.27,38.13,38.27,356148.0,33.7956,33.9108,33.7867,33.9108,356148.0
2017-01-18 14:30:00,38.28,38.29,38.2,38.23,331168.0,33.9196,33.9285,33.8488,33.8753,331168.0
2017-01-18 15:00:00,38.24,38.31,38.23,38.3,370646.0,33.8842,33.9462,33.8753,33.9374,370646.0
2017-01-18 15:30:00,38.3,38.36,38.3,38.35,783172.0,33.9374,33.9905,33.9374,33.9817,783172.0
2017-01-19 09:30:00,38.26,38.35,38.13,38.16,501678.0,33.9019,33.9817,33.7867,33.8133,501678.0
2017-01-19 10:00:00,38.16,38.26,38.13,38.22,536900.0,33.8133,33.9019,33.7867,33.8665,536900.0
2017-01-19 10:30:00,38.22,38.27,38.15,38.17,401130.0,33.8665,33.9108,33.8045,33.8222,401130.0
2017-01-19 11:00:00,38.16,38.17,38.01,38.02,454970.0,33.8133,33.8222,33.6804,33.6893,454970.0
2017-01-19 11:30:00,38.02,38.08,37.97,37.97,573832.0,33.6893,33.7424,33.645,33.645,573832.0
2017-01-19 12:00:00,37.97,38.02,37.92,37.93,206974.0,33.645,33.6893,33.6006,33.6095,206974.0
2017-01-19 12:30:00,37.93,37.93,37.88,37.9,265582.0,33.6095,33.6095,33.5652,33.5829,265582.0
2017-01-19 13:00:00,37.89,37.95,37.73,37.75,318796.0,33.5741,33.6272,33.4323,33.45,318796.0
2017-01-19 13:30:00,37.75,37.83,37.68,37.69,199470.0,33.45,33.5209,33.388,33.3968,199470.0
2017-01-19 14:00:00,37.69,37.77,37.63,37.73,405984.0,33.3968,33.4677,33.3437,33.4323,405984.0
2017-01-19 14:30:00,37.73,37.74,37.59,37.6,483116.0,33.4323,33.4412,33.3082,33.3171,483116.0
2017-01-19 15:00:00,37.6,37.6,37.56,37.58,634786.0,33.3171,33.3171,33.2817,33.2994,634786.0
2017-01-19 15:30:00,37.58,37.62,37.52,37.54,2489896.0,33.2994,33.3348,33.2462,33.2639,2489896.0
2017-01-20 09:30:00,37.66,37.72,37.5,37.55,1632524.0,33.3703,33.4234,33.2285,33.2728,1632524.0
2017-01-20 10:00:00,37.52,37.55,37.3,37.33,679724.0,33.2462,33.2728,33.0513,33.0779,679724.0
2017-01-20 10:30:00,37.33,37.54,37.32,37.46,979822.0,33.0779,33.2639,33.069,33.193,979822.0
2017-01-20 11:00:00,37.46,37.56,37.45,37.55,394632.0,33.193,33.2817,33.1842,33.2728,394632.0
2017-01-20 11:30:00,37.55,37.65,37.52,37.65,447546.0,33.2728,33.3614,33.2462,33.3614,447546.0
2017-01-20 12:00:00,37.64,37.69,37.46,37.6,324964.0,33.3525,33.3968,33.193,33.3171,324964.0
2017-01-20 12:30:00,37.6,37.65,37.47,37.63,263556.0,33.3171,33.3614,33.2019,33.3437,263556.0
2017-01-20 13:00:00,37.63,37.73,37.62,37.71,231548.0,33.3437,33.4323,33.3348,33.4146,231548.0
2017-01-20 13:30:00,37.71,37.76,37.69,37.74,214588.0,33.4146,33.4589,33.3968,33.4412,214588.0
2017-01-20 14:00:00,37.74,37.75,37.61,37.63,303786.0,33.4412,33.45,33.326,33.3437,303786.0
2017-01-20 14:30:00,37.63,37.75,37.63,37.73,364106.0,33.3437,33.45,33.3437,33.4323,364106.0
2017-01-20 15:00:00,37.73,37.77,37.66,37.66,358328.0,33.4323,33.4677,33.3703,33.3703,358328.0
2017-01-20 15:30:00,37.66,37.77,37.65,37.74,862334.0,33.3703,33.4677,33.3614,33.4412,862334.0
2017-01-23 09:30:00,37.59,37.69,37.32,37.56,625150.0,33.3082,33.3968,33.069,33.2817,625150.0
2017-01-23 10:00:00,37.57,37.57,37.39,37.43,354142.0,33.2905,33.2905,33.131,33.1665,354142.0
2017-01-23 10:30:00,37.43,37.47,37.37,37.37,477730.0,33.1665,33.2019,33.1133,33.1133,477730.0
2017-01-23 11:00:00,37.38,37.46,37.35,37.35,338014.0,33.1222,33.193,33.0956,33.0956,338014.0
2017-01-23 11:30:00,37.35,37.36,37.24,37.29,364234.0,33.0956,33.1044,32.9981,33.0424,364234.0
2017-01-23 12:00:00,37.29,37.34,37.23,37.29,310916.0,33.0424,33.0867,32.9892,33.0424,310916.0
2017-01-23 12:30:00,37.3,37.37,37.29,37.34,256228.0,33.0513,33.1133,33.0424,33.0867,256228.0
2017-01-23 13:00:00,37.35,37.37,37.3,37.31,240304.0,33.0956,33.1133,33.0513,33.0601,240304.0
2017-01-23 13:30:00,37.31,37.36,37.29,37.31,360894.0,33.0601,33.1044,33.0424,33.0601,360894.0
2017-01-23 14:00:00,37.31,37.32,37.23,37.24,329460.0,33.0601,33.069,32.9892,32.9981,329460.0
2017-01-23 14:30:00,37.24,37.26,37.21,37.24,288714.0,32.9981,33.0158,32.9715,32.9981,288714.0
2017-01-23 15:00:00,37.24,37.26,37.2,37.24,336730.0,32.9981,33.0158,32.9627,32.9981,336730.0
2017-01-23 15:30:00,37.24,37.33,37.23,37.24,883582.0,32.9981,33.0779,32.9892,32.9981,883582.0
2017-01-24 09:30:00,37.36,37.47,37.27,37.46,611516.0,33.1044,33.2019,33.0247,33.193,611516.0
2017-01-24 10:00:00,37.46,37.46,37.26,37.27,529286.0,33.193,33.193,33.0158,33.0247,529286.0
2017-01-24 10:30:00,37.27,37.3,37.17,37.18,410088.0,33.0247,33.0513,32.9361,32.9449,410088.0
2017-01-24 11:00:00,37.18,37.24,37.15,37.17,346746.0,32.9449,32.9981,32.9184,32.9361,346746.0
2017-01-24 11:30:00,37.17,37.24,37.16,37.17,369838.0,32.9361,32.9981,32.9272,32.9361,369838.0
2017-01-24 12:00:00,37.17,37.29,37.16,37.24,520660.0,32.9361,33.0424,32.9272,32.9981,520660.0
2017-01-24 12:30:00,37.24,37.36,37.23,37.32,528074.0,32.9981,33.1044,32.9892,33.069,528074.0
2017-01-24 13:00:00,37.33,37.42,37.29,37.3,262666.0,33.0779,33.1576,33.0424,33.0513,262666.0
2017-01-24 13:30:00,37.3,37.35,37.3,37.34,277906.0,33.0513,33.0956,33.0513,33.0867,277906.0
2017-01-24 14:00:00,37.34,37.4,37.31,37.31,350416.0,33.0867,33.1399,33.0601,33.0601,350416.0
2017-01-24 14:30:00,37.32,37.34,37.27,37.29,556082.0,33.069,33.0867,33.0247,33.0424,556082.0
2017-01-24 15:00:00,37.3,37.38,37.26,37.3,689284.0,33.0513,33.1222,33.0158,33.0513,689284.0
2017-01-24 15:30:00,37.31,37.35,37.27,37.29,1238352.0,33.0601,33.0956,33.0247,33.0424,1238352.0
2017-01-25 09:30:00,37.46,37.53,37.33,37.45,556478.0,33.193,33.2551,33.0779,33.1842,556478.0
2017-01-25 10:00:00,37.45,37.46,37.37,37.37,469344.0,33.1842,33.193,33.1133,33.1133,469344.0
2017-01-25 10:30:00,37.37,37.44,37.35,37.41,533302.0,33.1133,33.1753,33.0956,33.1487,533302.0
2017-01-25 11:00:00,37.41,37.43,37.38,37.42,383084.0,33.1487,33.1665,33.1222,33.1576,383084.0
2017-01-25 11:30:00,37.42,37.43,37.32,37.39,284110.0,33.1576,33.1665,33.069,33.131,284110.0
2017-01-25 12:00:00,37.39,37.43,37.37,37.42,472710.0,33.131,33.1665,33.1133,33.1576,472710.0
2017-01-25 12:30:00,37.42,37.46,37.4,37.46,239246.0,33.1576,33.193,33.1399,33.193,239246.0
2017-01-25 13:00:00,37.46,37.53,37.44,37.51,413618.0,33.193,33.2551,33.1753,33.2374,413618.0
2017-01-25 13:30:00,37.51,37.7,37.51,37.69,434568.0,33.2374,33.4057,33.2374,33.3968,434568.0
2017-01-25 14:00:00,37.69,37.72,37.65,37.66,284936.0,33.3968,33.4234,33.3614,33.3703,284936.0
2017-01-25 14:30:00,37.66,37.67,37.63,37.65,199764.0,33.3703,33.3791,33.3437,33.3614,199764.0
2017-01-25 15:00:00,37.66,37.76,37.65,37.76,426050.0,33.3703,33.4589,33.3614,33.4589,426050.0
2017-01-25 15:30:00,37.76,37.76,37.69,37.72,945068.0,33.4589,33.4589,33.3968,33.4234,945068.0
2017-01-26 09:30:00,37.74,37.85,37.69,37.75,286146.0,33.4412,33.5386,33.3968,33.45,286146.0
2017-01-26 10:00:00,37.74,37.74,37.6,37.6,317948.0,33.4412,33.4412,33.3171,33.3171,317948.0
2017-01-26 10:30:00,37.6,37.69,37.53,37.56,227752.0,33.3171,33.3968,33.2551,33.2817,227752.0
2017-01-26 11:00:00,37.56,37.57,37.52,37.56,241600.0,33.2817,33.2905,33.2462,33.2817,241600.0
2017-01-26 11:30:00,37.56,37.66,37.55,37.63,222942.0,33.2817,33.3703,33.2728,33.3437,222942.0
2017-01-26 12:00:00,37.63,37.63,37.6,37.6,206388.0,33.3437,33.3437,33.3171,33.3171,206388.0
2017-01-26 12:30:00,37.61,37.7,37.61,37.69,164736.0,33.326,33.4057,33.326,33.3968,164736.0
2017-01-26 13:00:00,37.68,37.69,37.63,37.69,183358.0,33.388,33.3968,33.3437,33.3968,183358.0
2017-01-26 13:30:00,37.69,37.76,37.69,37.74,192678.0,33.3968,33.4589,33.3968,33.4412,192678.0
2017-01-26 14:00:00,37.74,37.85,37.74,37.84,290980.0,33.4412,33.5386,33.4412,33.5298,290980.0
2017-01-26 14:30:00,37.84,37.85,37.76,37.77,268890.0,33.5298,33.5386,33.4589,33.4677,268890.0
2017-01-26 15:00:00,37.77,37.77,37.59,37.6,360006.0,33.4677,33.4677,33.3082,33.3171,360006.0
2017-01-26 15:30:00,37.61,37.67,37.5,37.54,1004180.0,33.326,33.3791,33.2285,33.2639,1004180.0
2017-01-27 09:30:00,37.65,37.74,37.37,37.38,319722.0,33.3614,33.4412,33.1133,33.1222,319722.0
2017-01-27 10:00:00,37.38,37.45,37.35,37.41,286128.0,33.1222,33.1842,33.0956,33.1487,286128.0
2017-01-27 10:30:00,37.41,37.51,37.32,37.32,313650.0,33.1487,33.2374,33.069,33.069,313650.0
2017-01-27 11:00:00,37.33,37.38,37.18,37.26,321746.0,33.0779,33.1222,32.9449,33.0158,321746.0
2017-01-27 11:30:00,37.25,37.25,37.04,37.1,429252.0,33.007,33.007,32.8209,32.8741,429252.0
2017-01-27 12:00:00,37.1,37.18,37.02,37.04,386398.0,32.8741,32.9449,32.8032,32.8209,386398.0
2017-01-27 12:30:00,37.04,37.1,37.01,37.07,265786.0,32.8209,32.8741,32.7943,32.8475,265786.0
2017-01-27 13:00:00,37.07,37.1,37.01,37.06,177974.0,32.8475,32.8741,32.7943,32.8386,177974.0
2017-01-27 13:30:00,37.06,37.07,36.99,36.99,296874.0,32.8386,32.8475,32.7766,32.7766,296874.0
2017-01-27 14:00:00,36.99,37.17,36.99,37.07,242228.0,32.7766,32.9361,32.7766,32.8475,242228.0
2017-01-27 14:30:00,37.07,37.14,37.04,37.05,241904.0,32.8475,32.9095,32.8209,32.8297,241904.0
2017-01-27 15:00:00,37.04,37.1,37.02,37.07,293924.0,32.8209,32.8741,32.8032,32.8475,293924.0
2017-01-27 15:30:00,37.07,37.13,37.04,37.12,753070.0,32.8475,32.9006,32.8209,32.8918,753070.0
2017-01-30 09:30:00,37.0,37.16,36.84,36.96,405470.0,32.7854,32.9272,32.6437,32.75,405470.0
2017-01-30 10:00:00,36.96,36.97,36.79,36.82,461376.0,32.75,32.7589,32.5994,32.6259,461376.0
2017-01-30 10:30:00,36.83,36.85,36.7,36.78,409398.0,32.6348,32.6525,32.5196,32.5905,409398.0
2017-01-30 11:00:00,36.79,36.98,36.76,36.84,246526.0,32.5994,32.7677,32.5728,32.6437,246526.0
2017-01-30 11:30:00,36.85,36.92,36.84,36.92,294838.0,32.6525,32.7146,32.6437,32.7146,294838.0
2017-01-30 12:00:00,36.92,36.97,36.89,36.9,201880.0,32.7146,32.7589,32.688,32.6968,201880.0
2017-01-30 12:30:00,36.9,36.92,36.86,36.91,235746.0,32.6968,32.7146,32.6614,32.7057,235746.0
2017-01-30 13:00:00,36.91,36.91,36.85,36.88,187752.0,32.7057,32.7057,32.6525,32.6791,187752.0
2017-01-30 13:30:00,36.88,36.93,36.83,36.91,234100.0,32.6791,32.7234,32.6348,32.7057,234100.0
2017-01-30 14:00:00,36.91,37.03,36.91,37.02,373912.0,32.7057,32.812,32.7057,32.8032,373912.0
2017-01-30 14:30:00,37.02,37.02,36.99,37.02,285200.0,32.8032,32.8032,32.7766,32.8032,285200.0
2017-01-30 15:00:00,37.01,37.02,36.94,36.98,280412.0,32.7943,32.8032,32.7323,32.7677,280412.0
2017-01-30 15:30:00,36.98,37.03,36.96,37.0,771890.0,32.7677,32.812,32.75,32.7854,771890.0
2017-01-31 09:30:00,36.73,37.0,36.63,36.9,495372.0,32.5462,32.7854,32.4576,32.6968,495372.0
2017-01-31 10:00:00,36.89,37.03,36.88,37.02,738748.0,32.688,32.812,32.6791,32.8032,738748.0
2017-01-31 10:30:00,37.02,37.1,36.88,36.94,354290.0,32.8032,32.8741,32.6791,32.7323,354290.0
2017-01-31 11:00:00,36.94,37.01,36.93,36.95,227212.0,32.7323,32.7943,32.7234,32.7411,227212.0
2017-01-31 11:30:00,36.95,37.0,36.92,36.98,263006.0,32.7411,32.7854,32.7146,32.7677,263006.0
2017-01-31 12:00:00,36.97,37.0,36.95,36.99,298066.0,32.7589,32.7854,32.7411,32.7766,298066.0
2017-01-31 12:30:00,36.99,37.1,36.98,37.08,228002.0,32.7766,32.8741,32.7677,32.8563,228002.0
2017-01-31 13:00:00,37.08,37.1,37.02,37.06,233346.0,32.8563,32.8741,32.8032,32.8386,233346.0
2017-01-31 13:30:00,37.06,37.12,37.02,37.04,227528.0,32.8386,32.8918,32.8032,32.8209,227528.0
2017-01-31 14:00:00,37.05,37.17,37.04,37.13,343572.0,32.8297,32.9361,32.8209,32.9006,343572.0
2017-01-31 14:30:00,37.13,37.27,37.12,37.27,451054.0,32.9006,33.0247,32.8918,33.0247,451054.0
2017-01-31 15:00:00,37.27,37.44,37.26,37.44,607610.0,33.0247,33.1753,33.0158,33.1753,607610.0
2017-01-31 15:30:00,37.44,37.49,37.42,37.47,1649296.0,33.1753,33.2196,33.1576,33.2019,1649296.0
2017-02-01 09:30:00,37.54,37.64,37.45,37.51,706882.0,33.2639,33.3525,33.1842,33.2374,706882.0
2017-02-01 10:00:00,37.52,37.54,37.4,37.45,531804.0,33.2462,33.2639,33.1399,33.1842,531804.0
2017-02-01 10:30:00,37.45,37.45,37.16,37.2,590182.0,33.1842,33.1842,32.9272,32.9627,590182.0
2017-02-01 11:00:00,37.21,37.27,37.18,37.2,344650.0,32.9715,33.0247,32.9449,32.9627,344650.0
2017-02-01 11:30:00,37.2,37.3,37.19,37.28,277048.0,32.9627,33.0513,32.9538,33.0335,277048.0
2017-02-01 12:00:00,37.29,37.35,37.26,37.35,228160.0,33.0424,33.0956,33.0158,33.0956,228160.0
2017-02-01 12:30:00,37.37,37.41,37.35,37.36,230260.0,33.1133,33.1487,33.0956,33.1044,230260.0
2017-02-01 13:00:00,37.35,37.4,37.33,37.33,314970.0,33.0956,33.1399,33.0779,33.0779,314970.0
2017-02-01 13:30:00,37.33,37.4,37.33,37.38,528504.0,33.0779,33.1399,33.0779,33.1222,528504.0
2017-02-01 14:00:00,37.37,37.43,37.28,37.34,419484.0,33.1133,33.1665,33.0335,33.0867,419484.0
2017-02-01 14:30:00,37.34,37.36,37.26,37.32,321020.0,33.0867,33.1044,33.0158,33.069,321020.0
2017-02-01 15:00:00,37.32,37.34,37.26,37.27,486536.0,33.069,33.0867,33.0158,33.0247,486536.0
2017-02-01 15:30:00,37.27,37.38,37.27,37.34,1493418.0,33.0247,33.1222,33.0247,33.0867,1493418.0
2017-02-02 09:30:00,37.32,37.38,37.15,37.22,594298.0,33.069,33.1222,32.9184,32.9804,594298.0
2017-02-02 10:00:00,37.21,37.46,37.19,37.46,1755442.0,32.9715,33.193,32.9538,33.193,1755442.0
2017-02-02 10:30:00,37.46,37.73,37.46,37.63,1039560.0,33.193,33.4323,33.193,33.3437,1039560.0
2017-02-02 11:00:00,37.63,37.77,37.63,37.71,1112538.0,33.3437,33.4677,33.3437,33.4146,1112538.0
2017-02-02 11:30:00,37.7,37.71,37.4,37.41,235852.0,33.4057,33.4146,33.1399,33.1487,235852.0
2017-02-02 12:00:00,37.42,37.53,37.38,37.46,289980.0,33.1576,33.2551,33.1222,33.193,289980.0
2017-02-02 12:30:00,37.46,37.48,37.42,37.43,229662.0,33.193,33.2108,33.1576,33.1665,229662.0
2017-02-02 13:00:00,37.45,37.46,37.34,37.38,150974.0,33.1842,33.193,33.0867,33.1222,150974.0
2017-02-02 13:30:00,37.38,37.57,37.37,37.56,574888.0,33.1222,33.2905,33.1133,33.2817,574888.0
2017-02-02 14:00:00,37.56,37.56,37.4,37.43,216502.0,33.2817,33.2817,33.1399,33.1665,216502.0
2017-02-02 14:30:00,37.43,37.51,37.42,37.45,351654.0,33.1665,33.2374,33.1576,33.1842,351654.0
2017-02-02 15:00:00,37.45,37.49,37.43,37.49,300840.0,33.1842,33.2196,33.1665,33.2196,300840.0
2017-02-02 15:30:00,37.49,37.5,37.46,37.47,842704.0,33.2196,33.2285,33.193,33.2019,842704.0
2017-02-03 09:30:00,37.38,37.51,37.35,37.38,435048.0,33.1222,33.2374,33.0956,33.1222,435048.0
2017-02-03 10:00:00,37.4,37.68,37.36,37.55,1416244.0,33.1399,33.388,33.1044,33.2728,1416244.0
2017-02-03 10:30:00,37.55,37.73,37.52,37.72,1073842.0,33.2728,33.4323,33.2462,33.4234,1073842.0
2017-02-03 11:00:00,37.73,37.82,37.72,37.82,260438.0,33.4323,33.512,33.4234,33.512,260438.0
2017-02-03 11:30:00,37.82,37.92,37.81,37.9,425888.0,33.512,33.6006,33.5032,33.5829,425888.0
2017-02-03 12:00:00,37.9,37.92,37.76,37.76,154256.0,33.5829,33.6006,33.4589,33.4589,154256.0
2017-02-03 12:30:00,37.75,37.77,37.71,37.74,256632.0,33.45,33.4677,33.4146,33.4412,256632.0
2017-02-03 13:00:00,37.74,37.75,37.66,37.68,221700.0,33.4412,33.45,33.3703,33.388,221700.0
2017-02-03 13:30:00,37.68,37.7,37.65,37.69,295990.0,33.388,33.4057,33.3614,33.3968,295990.0
2017-02-03 14:00:00,37.7,37.75,37.65,37.65,420394.0,33.4057,33.45,33.3614,33.3614,420394.0
2017-02-03 14:30:00,37.64,37.7,37.63,37.69,189530.0,33.3525,33.4057,33.3437,33.3968,189530.0
2017-02-03 15:00:00,37.69,37.74,37.68,37.72,236696.0,33.3968,33.4412,33.388,33.4234,236696.0
2017-02-03 15:30:00,37.72,37.77,37.68,37.73,984972.0,33.4234,33.4677,33.388,33.4323,984972.0
2017-02-06 09:30:00,37.52,37.72,37.47,37.71,603002.0,33.2462,33.4234,33.2019,33.4146,603002.0
2017-02-06 10:00:00,37.7,37.78,37.65,37.71,473052.0,33.4057,33.4766,33.3614,33.4146,473052.0
2017-02-06 10:30:00,37.7,37.73,37.65,37.7,307870.0,33.4057,33.4323,33.3614,33.4057,307870.0
2017-02-06 11:00:00,37.7,37.77,37.68,37.76,232644.0,33.4057,33.4677,33.388,33.4589,232644.0
2017-02-06 11:30:00,37.76,37.82,37.72,37.77,496450.0,33.4589,33.512,33.4234,33.4677,496450.0
2017-02-06 12:00:00,37.76,37.77,37.73,37.74,213172.0,33.4589,33.4677,33.4323,33.4412,213172.0
2017-02-06 12:30:00,37.74,37.74,37.65,37.66,1262788.0,33.4412,33.4412,33.3614,33.3703,1262788.0
2017-02-06 13:00:00,37.66,37.71,37.63,37.66,231432.0,33.3703,33.4146,33.3437,33.3703,231432.0
2017-02-06 13:30:00,37.66,37.69,37.63,37.67,172274.0,33.3703,33.3968,33.3437,33.3791,172274.0
2017-02-06 14:00:00,37.67,37.67,37.63,37.66,221470.0,33.3791,33.3791,33.3437,33.3703,221470.0
2017-02-06 14:30:00,37.65,37.67,37.6,37.65,295808.0,33.3614,33.3791,33.3171,33.3614,295808.0
2017-02-06 15:00:00,37.65,37.67,37.6,37.63,355608.0,33.3614,33.3791,33.3171,33.3437,355608.0
2017-02-06 15:30:00,37.63,37.69,37.6,37.67,895252.0,33.3437,33.3968,33.3171,33.3791,895252.0
2017-02-07 09:30:00,37.59,37.75,37.55,37.64,396704.0,33.4234,33.5656,33.3878,33.4678,396704.0
2017-02-07 10:00:00,37.65,37.68,37.59,37.62,265534.0,33.4767,33.5034,33.4234,33.45,265534.0
2017-02-07 10:30:00,37.63,37.68,37.58,37.65,191824.0,33.4589,33.5034,33.4145,33.4767,191824.0
2017-02-07 11:00:00,37.65,37.65,37.5,37.5,205524.0,33.4767,33.4767,33.3433,33.3433,205524.0
2017-02-07 11:30:00,37.51,37.59,37.51,37.56,261762.0,33.3522,33.4234,33.3522,33.3967,261762.0
2017-02-07 12:00:00,37.56,37.6,37.54,37.59,290306.0,33.3967,33.4322,33.3789,33.4234,290306.0
2017-02-07 12:30:00,37.59,37.65,37.56,37.58,162394.0,33.4234,33.4767,33.3967,33.4145,162394.0
2017-02-07 13:00:00,37.58,37.62,37.56,37.59,212568.0,33.4145,33.45,33.3967,33.4234,212568.0
2017-02-07 13:30:00,37.59,37.64,37.58,37.63,187306.0,33.4234,33.4678,33.4145,33.4589,187306.0
2017-02-07 14:00:00,37.63,37.66,37.6,37.63,281632.0,33.4589,33.4856,33.4322,33.4589,281632.0
2017-02-07 14:30:00,37.64,37.69,37.63,37.67,288816.0,33.4678,33.5123,33.4589,33.4945,288816.0
2017-02-07 15:00:00,37.67,37.7,37.63,37.65,207894.0,33.4945,33.5212,33.4589,33.4767,207894.0
2017-02-07 15:30:00,37.65,37.67,37.59,37.63,689674.0,33.4767,33.4945,33.4234,33.4589,689674.0
2017-02-08 09:30:00,37.56,37.74,37.52,37.67,696962.0,33.3967,33.5567,33.3611,33.4945,696962.0
2017-02-08 10:00:00,37.67,37.69,37.62,37.63,518222.0,33.4945,33.5123,33.45,33.4589,518222.0
2017-02-08 10:30:00,37.63,37.7,37.58,37.63,637654.0,33.4589,33.5212,33.4145,33.4589,637654.0
2017-02-08 11:00:00,37.63,37.74,37.62,37.69,266092.0,33.4589,33.5567,33.45,33.5123,266092.0
2017-02-08 11:30:00,37.69,37.71,37.63,37.68,404504.0,33.5123,33.5301,33.4589,33.5034,404504.0
2017-02-08 12:00:00,37.69,37.79,37.68,37.73,427380.0,33.5123,33.6012,33.5034,33.5478,427380.0
2017-02-08 12:30:00,37.73,37.74,37.69,37.7,282306.0,33.5478,33.5567,33.5123,33.5212,282306.0
2017-02-08 13:00:00,37.7,37.74,37.67,37.74,600502.0,33.5212,33.5567,33.4945,33.5567,600502.0
2017-02-08 13:30:00,37.74,37.83,37.72,37.75,363688.0,33.5567,33.6368,33.5389,33.5656,363688.0
2017-02-08 14:00:00,37.75,37.77,37.69,37.75,410040.0,33.5656,33.5834,33.5123,33.5656,410040.0
2017-02-08 14:30:00,37.75,37.88,37.72,37.8,348620.0,33.5656,33.6812,33.5389,33.6101,348620.0
2017-02-08 15:00:00,37.8,37.82,37.76,37.81,820850.0,33.6101,33.6279,33.5745,33.619,820850.0
2017-02-08 15:30:00,37.81,37.87,37.74,37.76,1211928.0,33.619,33.6723,33.5567,33.5745,1211928.0
2017-02-09 09:30:00,37.85,38.04,37.81,37.97,503520.0,33.6545,33.8235,33.619,33.7612,503520.0
2017-02-09 10:00:00,37.96,38.05,37.93,38.05,298054.0,33.7523,33.8324,33.7257,33.8324,298054.0
2017-02-09 10:30:00,38.05,38.13,38.0,38.1,524016.0,33.8324,33.9035,33.7879,33.8768,524016.0
2017-02-09 11:00:00,38.09,38.23,38.09,38.23,497746.0,33.8679,33.9924,33.8679,33.9924,497746.0
2017-02-09 11:30:00,38.23,38.27,38.08,38.08,458820.0,33.9924,34.028,33.859,33.859,458820.0
2017-02-09 12:00:00,38.09,38.13,38.02,38.08,275150.0,33.8679,33.9035,33.8057,33.859,275150.0
2017-02-09 12:30:00,38.09,38.1,37.99,38.05,229382.0,33.8679,33.8768,33.779,33.8324,229382.0
2017-02-09 13:00:00,38.05,38.15,38.04,38.1,214246.0,33.8324,33.9213,33.8235,33.8768,214246.0
2017-02-09 13:30:00,38.1,38.16,38.09,38.14,163144.0,33.8768,33.9302,33.8679,33.9124,163144.0
2017-02-09 14:00:00,38.15,38.16,38.08,38.1,227838.0,33.9213,33.9302,33.859,33.8768,227838.0
2017-02-09 14:30:00,38.1,38.17,38.08,38.13,461282.0,33.8768,33.9391,33.859,33.9035,461282.0
2017-02-09 15:00:00,38.13,38.19,38.12,38.13,508006.0,33.9035,33.9568,33.8946,33.9035,508006.0
2017-02-09 15:30:00,38.13,38.14,38.05,38.06,929210.0,33.9035,33.9124,33.8324,33.8413,929210.0
2017-02-10 09:30:00,38.12,38.27,37.96,38.27,834376.0,33.8946,34.028,33.7523,34.028,834376.0
2017-02-10 10:00:00,38.27,38.31,38.22,38.29,403948.0,34.028,34.0635,33.9835,34.0458,403948.0
2017-02-10 10:30:00,38.29,38.33,38.13,38.18,336906.0,34.0458,34.0813,33.9035,33.948,336906.0
2017-02-10 11:00:00,38.18,38.21,38.07,38.07,301034.0,33.948,33.9746,33.8501,33.8501,301034.0
2017-02-10 11:30:00,38.07,38.14,38.05,38.12,481026.0,33.8501,33.9124,33.8324,33.8946,481026.0
2017-02-10 12:00:00,38.11,38.16,38.06,38.16,238560.0,33.8857,33.9302,33.8413,33.9302,238560.0
2017-02-10 12:30:00,38.16,38.31,38.16,38.3,262292.0,33.9302,34.0635,33.9302,34.0547,262292.0
2017-02-10 13:00:00,38.3,38.37,38.29,38.35,433802.0,34.0547,34.1169,34.0458,34.0991,433802.0
2017-02-10 13:30:00,38.35,38.43,38.35,38.4,307964.0,34.0991,34.1702,34.0991,34.1436,307964.0
2017-02-10 14:00:00,38.4,38.44,38.37,38.43,457424.0,34.1436,34.1791,34.1169,34.1702,457424.0
2017-02-10 14:30:00,38.43,38.51,38.43,38.49,566406.0,34.1702,34.2414,34.1702,34.2236,566406.0
2017-02-10 15:00:00,38.5,38.6,38.49,38.55,395396.0,34.2325,34.3214,34.2236,34.2769,395396.0
2017-02-10 15:30:00,38.55,38.59,38.51,38.53,1015160.0,34.2769,34.3125,34.2414,34.2592,1015160.0
2017-02-13 09:30:00,38.66,38.8,38.52,38.65,638276.0,34.3747,34.4992,34.2503,34.3659,638276.0
2017-02-13 10:00:00,38.64,38.67,38.37,38.38,618836.0,34.357,34.3836,34.1169,34.1258,618836.0
2017-02-13 10:30:00,38.38,38.45,38.31,38.44,748040.0,34.1258,34.188,34.0635,34.1791,748040.0
2017-02-13 11:00:00,38.44,38.45,38.37,38.39,506430.0,34.1791,34.188,34.1169,34.1347,506430.0
2017-02-13 11:30:00,38.39,38.4,38.31,38.35,281166.0,34.1347,34.1436,34.0635,34.0991,281166.0
2017-02-13 12:00:00,38.35,38.43,38.35,38.4,235524.0,34.0991,34.1702,34.0991,34.1436,235524.0
2017-02-13 12:30:00,38.4,38.45,38.38,38.4,215816.0,34.1436,34.188,34.1258,34.1436,215816.0
2017-02-13 13:00:00,38.4,38.44,38.38,38.43,231718.0,34.1436,34.1791,34.1258,34.1702,231718.0
2017-02-13 13:30:00,38.44,38.51,38.43,38.47,406812.0,34.1791,34.2414,34.1702,34.2058,406812.0
2017-02-13 14:00:00,38.47,38.55,38.47,38.52,349990.0,34.2058,34.2769,34.2058,34.2503,349990.0
2017-02-13 14:30:00,38.52,38.54,38.49,38.5,392338.0,34.2503,34.2681,34.2236,34.2325,392338.0
2017-02-13 15:00:00,38.5,38.51,38.45,38.49,434660.0,34.2325,34.2414,34.188,34.2236,434660.0
2017-02-13 15:30:00,38.48,38.49,38.43,38.45,796842.0,34.2147,34.2236,34.1702,34.188,796842.0
2017-02-14 09:30:00,38.4,38.63,38.32,38.57,472110.0,34.1436,34.3481,34.0724,34.2947,472110.0
2017-02-14 10:00:00,38.56,38.74,38.55,38.73,476618.0,34.2858,34.4459,34.2769,34.437,476618.0
2017-02-14 10:30:00,38.74,38.79,38.7,38.76,539640.0,34.4459,34.4903,34.4103,34.4637,539640.0
2017-02-14 11:00:00,38.77,38.82,38.71,38.72,247434.0,34.4726,34.517,34.4192,34.4281,247434.0
2017-02-14 11:30:00,38.72,38.89,38.71,38.89,347490.0,34.4281,34.5793,34.4192,34.5793,347490.0
2017-02-14 12:00:00,38.88,38.95,38.85,38.94,247416.0,34.5704,34.6326,34.5437,34.6237,247416.0
2017-02-14 12:30:00,38.94,38.95,38.85,38.88,263042.0,34.6237,34.6326,34.5437,34.5704,263042.0
2017-02-14 13:00:00,38.88,38.9,38.87,38.89,230868.0,34.5704,34.5881,34.5615,34.5793,230868.0
2017-02-14 13:30:00,38.9,38.95,38.87,38.88,386980.0,34.5881,34.6326,34.5615,34.5704,386980.0
2017-02-14 14:00:00,38.88,38.94,38.87,38.9,302914.0,34.5704,34.6237,34.5615,34.5881,302914.0
2017-02-14 14:30:00,38.89,38.93,38.87,38.9,442234.0,34.5793,34.6148,34.5615,34.5881,442234.0
2017-02-14 15:00:00,38.9,38.95,38.88,38.94,281172.0,34.5881,34.6326,34.5704,34.6237,281172.0
2017-02-14 15:30:00,38.93,39.08,38.93,39.05,1260384.0,34.6148,34.7482,34.6148,34.7215,1260384.0
2017-02-15 09:30:00,39.12,39.12,38.85,39.02,478836.0,34.7838,34.7838,34.5437,34.6948,478836.0
2017-02-15 10:00:00,39.02,39.07,38.96,39.01,337038.0,34.6948,34.7393,34.6415,34.686,337038.0
2017-02-15 10:30:00,39.02,39.13,38.99,39.08,260236.0,34.6948,34.7927,34.6682,34.7482,260236.0
2017-02-15 11:00:00,39.08,39.19,39.06,39.13,277002.0,34.7482,34.846,34.7304,34.7927,277002.0
2017-02-15 11:30:00,39.13,39.16,38.99,39.01,377496.0,34.7927,34.8193,34.6682,34.686,377496.0
2017-02-15 12:00:00,39.01,39.02,38.93,38.95,612680.0,34.686,34.6948,34.6148,34.6326,612680.0
2017-02-15 12:30:00,38.95,39.19,38.95,39.15,1246202.0,34.6326,34.846,34.6326,34.8104,1246202.0
2017-02-15 13:00:00,39.15,39.21,39.14,39.2,172662.0,34.8104,34.8638,34.8015,34.8549,172662.0
2017-02-15 13:30:00,39.2,39.23,39.15,39.21,254378.0,34.8549,34.8816,34.8104,34.8638,254378.0
2017-02-15 14:00:00,39.21,39.24,39.18,39.2,291576.0,34.8638,34.8905,34.8371,34.8549,291576.0
2017-02-15 14:30:00,39.2,39.21,39.1,39.15,469050.0,34.8549,34.8638,34.766,34.8104,469050.0
2017-02-15 15:00:00,39.15,39.21,39.14,39.15,266876.0,34.8104,34.8638,34.8015,34.8104,266876.0
2017-02-15 15:30:00,39.14,39.17,39.09,39.11,781110.0,34.8015,34.8282,34.7571,34.7749,781110.0
2017-02-16 09:30:00,39.02,39.04,38.55,38.58,1392004.0,34.6948,34.7126,34.2769,34.3036,1392004.0
2017-02-16 10:00:00,38.58,38.76,38.54,38.76,878532.0,34.3036,34.4637,34.2681,34.4637,878532.0
2017-02-16 10:30:00,38.77,38.8,38.58,38.74,607258.0,34.4726,34.4992,34.3036,34.4459,607258.0
2017-02-16 11:00:00,38.74,38.74,38.51,38.61,1435570.0,34.4459,34.4459,34.2414,34.3303,1435570.0
2017-02-16 11:30:00,38.62,38.66,38.54,38.54,573370.0,34.3392,34.3747,34.2681,34.2681,573370.0
2017-02-16 12:00:00,38.54,38.55,38.43,38.49,364618.0,34.2681,34.2769,34.1702,34.2236,364618.0
2017-02-16 12:30:00,38.49,38.63,38.41,38.63,376522.0,34.2236,34.3481,34.1525,34.3481,376522.0
2017-02-16 13:00:00,38.63,38.63,38.55,38.62,513486.0,34.3481,34.3481,34.2769,34.3392,513486.0
2017-02-16 13:30:00,38.62,38.65,38.5,38.52,262090.0,34.3392,34.3659,34.2325,34.2503,262090.0
2017-02-16 14:00:00,38.52,38.56,38.47,38.49,374374.0,34.2503,34.2858,34.2058,34.2236,374374.0
2017-02-16 14:30:00,38.49,38.51,38.38,38.44,528762.0,34.2236,34.2414,34.1258,34.1791,528762.0
2017-02-16 15:00:00,38.44,38.45,38.34,38.37,679108.0,34.1791,34.188,34.0902,34.1169,679108.0
2017-02-16 15:30:00,38.37,38.43,38.31,38.41,1726932.0,34.1169,34.1702,34.0635,34.1525,1726932.0
2017-02-17 09:30:00,38.32,38.56,38.19,38.49,845120.0,34.0724,34.2858,33.9568,34.2236,845120.0
2017-02-17 10:00:00,38.49,38.73,38.48,38.71,567500.0,34.2236,34.437,34.2147,34.4192,567500.0
2017-02-17 10:30:00,38.71,38.72,38.49,38.52,653460.0,34.4192,34.4281,34.2236,34.2503,653460.0
2017-02-17 11:00:00,38.53,38.65,38.52,38.58,451530.0,34.2592,34.3659,34.2503,34.3036,451530.0
2017-02-17 11:30:00,38.58,38.6,38.53,38.57,331422.0,34.3036,34.3214,34.2592,34.2947,331422.0
2017-02-17 12:00:00,38.57,38.58,38.48,38.52,496914.0,34.2947,34.3036,34.2147,34.2503,496914.0
2017-02-17 12:30:00,38.52,38.55,38.44,38.48,304294.0,34.2503,34.2769,34.1791,34.2147,304294.0
2017-02-17 13:00:00,38.48,38.52,38.43,38.44,384160.0,34.2147,34.2503,34.1702,34.1791,384160.0
2017-02-17 13:30:00,38.44,38.52,38.41,38.49,449980.0,34.1791,34.2503,34.1525,34.2236,449980.0
2017-02-17 14:00:00,38.49,38.57,38.49,38.56,362644.0,34.2236,34.2947,34.2236,34.2858,362644.0
2017-02-17 14:30:00,38.55,38.63,38.52,38.59,645766.0,34.2769,34.3481,34.2503,34.3125,645766.0
2017-02-17 15:00:00,38.58,38.64,38.58,38.6,394412.0,34.3036,34.357,34.3036,34.3214,394412.0
2017-02-17 15:30:00,38.6,38.63,38.53,38.58,2265828.0,34.3214,34.3481,34.2592,34.3036,2265828.0
2017-02-21 09:30:00,38.66,38.71,38.18,38.63,1229144.0,34.3747,34.4192,33.948,34.3481,1229144.0
2017-02-21 10:00:00,38.62,38.63,38.45,38.49,1187178.0,34.3392,34.3481,34.188,34.2236,1187178.0
2017-02-21 10:30:00,38.49,38.57,38.32,38.35,1019498.0,34.2236,34.2947,34.0724,34.0991,1019498.0
2017-02-21 11:00:00,38.35,38.41,38.22,38.22,797842.0,34.0991,34.1525,33.9835,33.9835,797842.0
2017-02-21 11:30:00,38.22,38.24,38.13,38.19,1191182.0,33.9835,34.0013,33.9035,33.9568,1191182.0
2017-02-21 12:00:00,38.19,38.29,38.17,38.22,960724.0,33.9568,34.0458,33.9391,33.9835,960724.0
2017-02-21 12:30:00,38.22,38.27,38.18,38.22,564898.0,33.9835,34.028,33.948,33.9835,564898.0
2017-02-21 13:00:00,38.22,38.27,38.12,38.18,619948.0,33.9835,34.028,33.8946,33.948,619948.0
2017-02-21 13:30:00,38.17,38.19,38.04,38.1,1105334.0,33.9391,33.9568,33.8235,33.8768,1105334.0
2017-02-21 14:00:00,38.1,38.16,38.09,38.12,1204374.0,33.8768,33.9302,33.8679,33.8946,1204374.0
2017-02-21 14:30:00,38.12,38.17,38.07,38.07,806034.0,33.8946,33.9391,33.8501,33.8501,806034.0
2017-02-21 15:00:00,38.07,38.16,38.06,38.07,1333812.0,33.8501,33.9302,33.8413,33.8501,1333812.0
2017-02-21 15:30:00,38.07,38.13,38.01,38.1,2903952.0,33.8501,33.9035,33.7968,33.8768,2903952.0
2017-02-22 09:30:00,38.54,38.85,37.73,38.16,4500870.0,34.2681,34.5437,33.5478,33.9302,4500870.0
2017-02-22 10:00:00,38.16,38.27,38.02,38.1,1894290.0,33.9302,34.028,33.8057,33.8768,1894290.0
2017-02-22 10:30:00,38.09,38.22,37.94,38.02,890354.0,33.8679,33.9835,33.7346,33.8057,890354.0
2017-02-22 11:00:00,38.02,38.2,37.95,38.07,1021652.0,33.8057,33.9657,33.7434,33.8501,1021652.0
2017-02-22 11:30:00,38.07,38.2,37.98,37.99,816784.0,33.8501,33.9657,33.7701,33.779,816784.0
2017-02-22 12:00:00,37.99,38.31,37.93,38.27,1201290.0,33.779,34.0635,33.7257,34.028,1201290.0
2017-02-22 12:30:00,38.27,38.27,38.1,38.13,612662.0,34.028,34.028,33.8768,33.9035,612662.0
2017-02-22 13:00:00,38.13,38.22,38.1,38.1,557700.0,33.9035,33.9835,33.8768,33.8768,557700.0
2017-02-22 13:30:00,38.1,38.19,38.1,38.13,372194.0,33.8768,33.9568,33.8768,33.9035,372194.0
2017-02-22 14:00:00,38.13,38.19,38.06,38.17,638792.0,33.9035,33.9568,33.8413,33.9391,638792.0
2017-02-22 14:30:00,38.17,38.18,38.09,38.13,579896.0,33.9391,33.948,33.8679,33.9035,579896.0
2017-02-22 15:00:00,38.13,38.19,38.1,38.17,867130.0,33.9035,33.9568,33.8768,33.9391,867130.0
2017-02-22 15:30:00,38.16,38.21,38.13,38.17,2526104.0,33.9302,33.9746,33.9035,33.9391,2526104.0
2017-02-23 09:30:00,38.4,39.41,38.4,39.27,3546354.0,34.1436,35.0416,34.1436,34.9171,3546354.0
2017-02-23 10:00:00,39.27,39.44,39.16,39.32,1422826.0,34.9171,35.0683,34.8193,34.9616,1422826.0
2017-02-23 10:30:00,39.32,39.35,38.98,39.02,1268922.0,34.9616,34.9883,34.6593,34.6948,1268922.0
2017-02-23 11:00:00,39.02,39.06,38.8,38.93,879344.0,34.6948,34.7304,34.4992,34.6148,879344.0
2017-02-23 11:30:00,38.93,38.94,38.76,38.8,596954.0,34.6148,34.6237,34.4637,34.4992,596954.0
2017-02-23 12:00:00,38.8,38.93,38.79,38.9,651688.0,34.4992,34.6148,34.4903,34.5881,651688.0
2017-02-23 12:30:00,38.9,39.02,38.86,38.99,618976.0,34.5881,34.6948,34.5526,34.6682,618976.0
2017-02-23 13:00:00,38.99,38.99,38.85,38.9,486018.0,34.6682,34.6682,34.5437,34.5881,486018.0
2017-02-23 13:30:00,38.91,39.07,38.86,39.06,593784.0,34.597,34.7393,34.5526,34.7304,593784.0
2017-02-23 14:00:00,39.06,39.17,38.96,39.11,943364.0,34.7304,34.8282,34.6415,34.7749,943364.0
2017-02-23 14:30:00,39.12,39.13,39.04,39.12,814670.0,34.7838,34.7927,34.7126,34.7838,814670.0
2017-02-23 15:00:00,39.12,39.24,39.05,39.08,1738338.0,34.7838,34.8905,34.7215,34.7482,1738338.0
2017-02-23 15:30:00,39.08,39.11,38.87,38.91,2782024.0,34.7482,34.7749,34.5615,34.597,2782024.0
2017-02-24 09:30:00,38.72,39.23,38.72,39.06,1317652.0,34.4281,34.8816,34.4281,34.7304,1317652.0
2017-02-24 10:00:00,39.05,39.07,38.96,39.03,568182.0,34.7215,34.7393,34.6415,34.7037,568182.0
2017-02-24 10:30:00,39.03,39.2,38.99,39.19,803852.0,34.7037,34.8549,34.6682,34.846,803852.0
2017-02-24 11:00:00,39.19,39.27,39.15,39.23,575746.0,34.846,34.9171,34.8104,34.8816,575746.0
2017-02-24 11:30:00,39.22,39.23,39.07,39.17,443278.0,34.8727,34.8816,34.7393,34.8282,443278.0
2017-02-24 12:00:00,39.17,39.4,39.14,39.16,873116.0,34.8282,35.0327,34.8015,34.8193,873116.0
2017-02-24 12:30:00,39.17,39.21,39.02,39.06,527168.0,34.8282,34.8638,34.6948,34.7304,527168.0
2017-02-24 13:00:00,39.07,39.13,39.0,39.06,407634.0,34.7393,34.7927,34.6771,34.7304,407634.0
2017-02-24 13:30:00,39.07,39.16,39.0,39.12,372362.0,34.7393,34.8193,34.6771,34.7838,372362.0
2017-02-24 14:00:00,39.12,39.16,39.05,39.13,625498.0,34.7838,34.8193,34.7215,34.7927,625498.0
2017-02-24 14:30:00,39.12,39.16,39.08,39.09,570580.0,34.7838,34.8193,34.7482,34.7571,570580.0
2017-02-24 15:00:00,39.09,39.12,38.98,39.08,469392.0,34.7571,34.7838,34.6593,34.7482,469392.0
2017-02-24 15:30:00,39.07,39.21,39.07,39.13,1574382.0,34.7393,34.8638,34.7393,34.7927,1574382.0
2017-02-27 09:30:00,39.13,39.36,39.09,39.22,891610.0,34.7927,34.9972,34.7571,34.8727,891610.0
2017-02-27 10:00:00,39.23,39.26,39.1,39.23,664986.0,34.8816,34.9082,34.766,34.8816,664986.0
2017-02-27 10:30:00,39.23,39.3,39.19,39.24,506038.0,34.8816,34.9438,34.846,34.8905,506038.0
2017-02-27 11:00:00,39.24,39.28,39.13,39.18,487618.0,34.8905,34.926,34.7927,34.8371,487618.0
2017-02-27 11:30:00,39.18,39.27,39.14,39.15,294670.0,34.8371,34.9171,34.8015,34.8104,294670.0
2017-02-27 12:00:00,39.16,39.21,39.08,39.17,718526.0,34.8193,34.8638,34.7482,34.8282,718526.0
2017-02-27 12:30:00,39.18,39.27,39.17,39.25,483928.0,34.8371,34.9171,34.8282,34.8994,483928.0
2017-02-27 13:00:00,39.26,39.41,39.23,39.4,914024.0,34.9082,35.0416,34.8816,35.0327,914024.0
2017-02-27 13:30:00,39.4,39.44,39.33,39.39,293458.0,35.0327,35.0683,34.9705,35.0238,293458.0
2017-02-27 14:00:00,39.4,39.4,39.32,39.33,369736.0,35.0327,35.0327,34.9616,34.9705,369736.0
2017-02-27 14:30:00,39.33,39.37,39.31,39.33,432546.0,34.9705,35.0061,34.9527,34.9705,432546.0
2017-02-27 15:00:00,39.34,39.43,39.33,39.42,458058.0,34.9794,35.0594,34.9705,35.0505,458058.0
2017-02-27 15:30:00,39.42,39.42,39.26,39.31,1141428.0,35.0505,35.0505,34.9082,34.9527,1141428.0
2017-02-28 09:30:00,39.12,39.16,38.84,38.85,669758.0,34.7838,34.8193,34.5348,34.5437,669758.0
2017-02-28 10:00:00,38.87,39.15,38.77,39.15,822090.0,34.5615,34.8104,34.4726,34.8104,822090.0
2017-02-28 10:30:00,39.15,39.16,39.05,39.1,443642.0,34.8104,34.8193,34.7215,34.766,443642.0
2017-02-28 11:00:00,39.1,39.19,39.07,39.18,617880.0,34.766,34.846,34.7393,34.8371,617880.0
2017-02-28 11:30:00,39.18,39.34,39.18,39.31,826704.0,34.8371,34.9794,34.8371,34.9527,826704.0
2017-02-28 12:00:00,39.31,39.32,39.13,39.15,306942.0,34.9527,34.9616,34.7927,34.8104,306942.0
2017-02-28 12:30:00,39.16,39.21,39.09,39.17,253340.0,34.8193,34.8638,34.7571,34.8282,253340.0
2017-02-28 13:00:00,39.17,39.19,39.12,39.12,224768.0,34.8282,34.846,34.7838,34.7838,224768.0
2017-02-28 13:30:00,39.12,39.18,39.06,39.16,960070.0,34.7838,34.8371,34.7304,34.8193,960070.0
2017-02-28 14:00:00,39.16,39.18,39.0,39.09,403098.0,34.8193,34.8371,34.6771,34.7571,403098.0
2017-02-28 14:30:00,39.09,39.1,39.02,39.06,281768.0,34.7571,34.766,34.6948,34.7304,281768.0
2017-02-28 15:00:00,39.06,39.18,39.02,39.18,398040.0,34.7304,34.8371,34.6948,34.8371,398040.0
2017-02-28 15:30:00,39.18,39.26,39.1,39.22,2763430.0,34.8371,34.9082,34.766,34.8727,2763430.0
2017-03-01 09:30:00,39.49,39.5,38.94,39.15,1188926.0,35.1127,35.1216,34.6237,34.8104,1188926.0
2017-03-01 10:00:00,39.16,39.27,39.12,39.2,858798.0,34.8193,34.9171,34.7838,34.8549,858798.0
2017-03-01 10:30:00,39.21,39.23,39.12,39.21,635286.0,34.8638,34.8816,34.7838,34.8638,635286.0
2017-03-01 11:00:00,39.2,39.22,38.99,39.07,564778.0,34.8549,34.8727,34.6682,34.7393,564778.0
2017-03-01 11:30:00,39.07,39.21,38.99,39.2,831426.0,34.7393,34.8638,34.6682,34.8549,831426.0
2017-03-01 12:00:00,39.21,39.26,39.08,39.12,679404.0,34.8638,34.9082,34.7482,34.7838,679404.0
2017-03-01 12:30:00,39.13,39.21,39.11,39.21,750506.0,34.7927,34.8638,34.7749,34.8638,750506.0
2017-03-01 13:00:00,39.21,39.21,39.08,39.09,414028.0,34.8638,34.8638,34.7482,34.7571,414028.0
2017-03-01 13:30:00,39.09,39.12,39.0,39.04,729364.0,34.7571,34.7838,34.6771,34.7126,729364.0
2017-03-01 14:00:00,39.04,39.23,39.03,39.21,1504316.0,34.7126,34.8816,34.7037,34.8638,1504316.0
2017-03-01 14:30:00,39.21,39.27,39.16,39.25,484770.0,34.8638,34.9171,34.8193,34.8994,484770.0
2017-03-01 15:00:00,39.24,39.34,39.21,39.3,667806.0,34.8905,34.9794,34.8638,34.9438,667806.0
2017-03-01 15:30:00,39.3,39.38,39.21,39.23,1791636.0,34.9438,35.0149,34.8638,34.8816,1791636.0
2017-03-02 09:30:00,39.14,39.26,39.06,39.24,660114.0,34.8015,34.9082,34.7304,34.8905,660114.0
2017-03-02 10:00:00,39.24,39.6,39.22,39.48,989218.0,34.8905,35.2106,34.8727,35.1039,989218.0
2017-03-02 10:30:00,39.48,39.66,39.48,39.59,628630.0,35.1039,35.2639,35.1039,35.2017,628630.0
2017-03-02 11:00:00,39.58,39.67,39.53,39.58,430274.0,35.1928,35.2728,35.1483,35.1928,430274.0
2017-03-02 11:30:00,39.58,39.65,39.49,39.63,337782.0,35.1928,35.255,35.1127,35.2372,337782.0
2017-03-02 12:00:00,39.63,39.67,39.56,39.6,346106.0,35.2372,35.2728,35.175,35.2106,346106.0
2017-03-02 12:30:00,39.6,39.65,39.58,39.64,259840.0,35.2106,35.255,35.1928,35.2461,259840.0
2017-03-02 13:00:00,39.64,39.7,39.62,39.67,256912.0,35.2461,35.2995,35.2283,35.2728,256912.0
2017-03-02 13:30:00,39.66,39.78,39.66,39.72,351744.0,35.2639,35.3706,35.2639,35.3173,351744.0
2017-03-02 14:00:00,39.72,39.82,39.7,39.81,407344.0,35.3173,35.4062,35.2995,35.3973,407344.0
2017-03-02 14:30:00,39.81,39.86,39.77,39.82,434084.0,35.3973,35.4417,35.3617,35.4062,434084.0
2017-03-02 15:00:00,39.82,39.82,39.71,39.78,453604.0,35.4062,35.4062,35.3084,35.3706,453604.0
2017-03-02 15:30:00,39.78,39.79,39.67,39.69,1032984.0,35.3706,35.3795,35.2728,35.2906,1032984.0
2017-03-03 09:30:00,39.55,39.63,39.35,39.35,522368.0,35.1661,35.2372,34.9883,34.9883,522368.0
2017-03-03 10:00:00,39.35,39.41,39.22,39.24,403040.0,34.9883,35.0416,34.8727,34.8905,403040.0
2017-03-03 10:30:00,39.24,39.45,39.22,39.3,320116.0,34.8905,35.0772,34.8727,34.9438,320116.0
2017-03-03 11:00:00,39.29,39.35,39.27,39.28,252154.0,34.9349,34.9883,34.9171,34.926,252154.0
2017-03-03 11:30:00,39.27,39.37,39.21,39.33,227390.0,34.9171,35.0061,34.8638,34.9705,227390.0
2017-03-03 12:00:00,39.33,39.34,39.26,39.33,227506.0,34.9705,34.9794,34.9082,34.9705,227506.0
2017-03-03 12:30:00,39.32,39.35,39.31,39.31,211716.0,34.9616,34.9883,34.9527,34.9527,211716.0
2017-03-03 13:00:00,39.31,39.32,39.23,39.25,248244.0,34.9527,34.9616,34.8816,34.8994,248244.0
2017-03-03 13:30:00,39.25,39.3,39.22,39.28,334938.0,34.8994,34.9438,34.8727,34.926,334938.0
2017-03-03 14:00:00,39.28,39.34,39.25,39.33,338448.0,34.926,34.9794,34.8994,34.9705,338448.0
2017-03-03 14:30:00,39.33,39.38,39.3,39.3,361532.0,34.9705,35.0149,34.9438,34.9438,361532.0
2017-03-03 15:00:00,39.3,39.38,39.3,39.38,304468.0,34.9438,35.0149,34.9438,35.0149,304468.0
2017-03-03 15:30:00,39.38,39.42,39.36,39.41,963674.0,35.0149,35.0505,34.9972,35.0416,963674.0
2017-03-06 09:30:00,39.26,39.44,39.19,39.44,388100.0,34.9082,35.0683,34.846,35.0683,388100.0
2017-03-06 10:00:00,39.45,39.48,39.24,39.27,349388.0,35.0772,35.1039,34.8905,34.9171,349388.0
2017-03-06 10:30:00,39.28,39.29,39.21,39.22,260994.0,34.926,34.9349,34.8638,34.8727,260994.0
2017-03-06 11:00:00,39.21,39.34,39.18,39.29,327200.0,34.8638,34.9794,34.8371,34.9349,327200.0
2017-03-06 11:30:00,39.29,39.34,39.24,39.33,264872.0,34.9349,34.9794,34.8905,34.9705,264872.0
2017-03-06 12:00:00,39.34,39.39,39.31,39.33,399726.0,34.9794,35.0238,34.9527,34.9705,399726.0
2017-03-06 12:30:00,39.32,39.35,39.22,39.25,301368.0,34.9616,34.9883,34.8727,34.8994,301368.0
2017-03-06 13:00:00,39.24,39.33,39.23,39.32,403554.0,34.8905,34.9705,34.8816,34.9616,403554.0
2017-03-06 13:30:00,39.32,39.41,39.31,39.38,296658.0,34.9616,35.0416,34.9527,35.0149,296658.0
2017-03-06 14:00:00,39.38,39.39,39.31,39.34,299226.0,35.0149,35.0238,34.9527,34.9794,299226.0
2017-03-06 14:30:00,39.34,39.42,39.3,39.33,331790.0,34.9794,35.0505,34.9438,34.9705,331790.0
2017-03-06 15:00:00,39.33,39.38,39.29,39.37,280184.0,34.9705,35.0149,34.9349,35.0061,280184.0
2017-03-06 15:30:00,39.36,39.38,39.3,39.31,643372.0,34.9972,35.0149,34.9438,34.9527,643372.0
2017-03-07 09:30:00,39.19,39.43,39.18,39.27,367594.0,34.846,35.0594,34.8371,34.9171,367594.0
2017-03-07 10:00:00,39.27,39.48,39.16,39.47,463020.0,34.9171,35.1039,34.8193,35.095,463020.0
2017-03-07 10:30:00,39.47,39.5,39.4,39.43,477368.0,35.095,35.1216,35.0327,35.0594,477368.0
2017-03-07 11:00:00,39.43,39.44,39.38,39.4,253320.0,35.0594,35.0683,35.0149,35.0327,253320.0
2017-03-07 11:30:00,39.39,39.44,39.32,39.44,249512.0,35.0238,35.0683,34.9616,35.0683,249512.0
2017-03-07 12:00:00,39.43,39.43,39.32,39.38,220944.0,35.0594,35.0594,34.9616,35.0149,220944.0
2017-03-07 12:30:00,39.38,39.42,39.33,39.34,165116.0,35.0149,35.0505,34.9705,34.9794,165116.0
2017-03-07 13:00:00,39.35,39.36,39.29,39.32,229566.0,34.9883,34.9972,34.9349,34.9616,229566.0
2017-03-07 13:30:00,39.31,39.32,39.2,39.21,226404.0,34.9527,34.9616,34.8549,34.8638,226404.0
2017-03-07 14:00:00,39.21,39.26,39.18,39.22,296818.0,34.8638,34.9082,34.8371,34.8727,296818.0
2017-03-07 14:30:00,39.23,39.29,39.2,39.27,222674.0,34.8816,34.9349,34.8549,34.9171,222674.0
2017-03-07 15:00:00,39.27,39.27,39.16,39.17,315750.0,34.9171,34.9171,34.8193,34.8282,315750.0
2017-03-07 15:30:00,39.18,39.21,39.11,39.15,1308690.0,34.8371,34.8638,34.7749,34.8104,1308690.0
2017-03-08 09:30:00,39.11,39.23,39.07,39.2,479532.0,34.7749,34.8816,34.7393,34.8549,479532.0
2017-03-08 10:00:00,39.2,39.29,39.18,39.25,433538.0,34.8549,34.9349,34.8371,34.8994,433538.0
2017-03-08 10:30:00,39.25,39.43,39.23,39.4,508146.0,34.8994,35.0594,34.8816,35.0327,508146.0
2017-03-08 11:00:00,39.4,39.41,39.32,39.33,334596.0,35.0327,35.0416,34.9616,34.9705,334596.0
2017-03-08 11:30:00,39.33,39.33,39.23,39.33,332074.0,34.9705,34.9705,34.8816,34.9705,332074.0
2017-03-08 12:00:00,39.34,39.35,39.2,39.24,349520.0,34.9794,34.9883,34.8549,34.8905,349520.0
2017-03-08 12:30:00,39.24,39.3,39.21,39.27,343028.0,34.8905,34.9438,34.8638,34.9171,343028.0
2017-03-08 13:00:00,39.27,39.32,39.22,39.27,513158.0,34.9171,34.9616,34.8727,34.9171,513158.0
2017-03-08 13:30:00,39.27,39.33,39.27,39.27,207132.0,34.9171,34.9705,34.9171,34.9171,207132.0
2017-03-08 14:00:00,39.27,39.29,39.18,39.24,304080.0,34.9171,34.9349,34.8371,34.8905,304080.0
2017-03-08 14:30:00,39.24,39.3,39.2,39.27,273234.0,34.8905,34.9438,34.8549,34.9171,273234.0
2017-03-08 15:00:00,39.28,39.33,39.26,39.27,275238.0,34.926,34.9705,34.9082,34.9171,275238.0
2017-03-08 15:30:00,39.27,39.29,39.21,39.23,927248.0,34.9171,34.9349,34.8638,34.8816,927248.0
2017-03-09 09:30:00,39.18,39.27,39.04,39.14,228066.0,34.8371,34.9171,34.7126,34.8015,228066.0
2017-03-09 10:00:00,39.15,39.19,39.12,39.17,253548.0,34.8104,34.846,34.7838,34.8282,253548.0
2017-03-09 10:30:00,39.17,39.17,39.02,39.07,197578.0,34.8282,34.8282,34.6948,34.7393,197578.0
2017-03-09 11:00:00,39.07,39.2,39.02,39.19,342892.0,34.7393,34.8549,34.6948,34.846,342892.0
2017-03-09 11:30:00,39.19,39.21,39.1,39.12,141450.0,34.846,34.8638,34.766,34.7838,141450.0
2017-03-09 12:00:00,39.11,39.13,39.07,39.09,175966.0,34.7749,34.7927,34.7393,34.7571,175966.0
2017-03-09 12:30:00,39.1,39.1,39.02,39.06,280452.0,34.766,34.766,34.6948,34.7304,280452.0
2017-03-09 13:00:00,39.06,39.07,38.97,38.98,197700.0,34.7304,34.7393,34.6504,34.6593,197700.0
2017-03-09 13:30:00,38.97,39.07,38.92,39.02,280810.0,34.6504,34.7393,34.6059,34.6948,280810.0
2017-03-09 14:00:00,39.02,39.03,38.94,39.0,249018.0,34.6948,34.7037,34.6237,34.6771,249018.0
2017-03-09 14:30:00,39.0,39.03,38.97,39.02,223540.0,34.6771,34.7037,34.6504,34.6948,223540.0
2017-03-09 15:00:00,39.03,39.07,38.99,39.01,432914.0,34.7037,34.7393,34.6682,34.686,432914.0
2017-03-09 15:30:00,39.02,39.07,38.94,38.97,1028276.0,34.6948,34.7393,34.6237,34.6504,1028276.0
2017-03-10 09:30:00,39.15,39.21,38.53,38.99,905726.0,34.8104,34.8638,34.2592,34.6682,905726.0
2017-03-10 10:00:00,38.99,39.1,38.96,39.09,338448.0,34.6682,34.766,34.6415,34.7571,338448.0
2017-03-10 10:30:00,39.08,39.12,38.97,39.03,337288.0,34.7482,34.7838,34.6504,34.7037,337288.0
2017-03-10 11:00:00,39.03,39.06,38.93,39.02,305710.0,34.7037,34.7304,34.6148,34.6948,305710.0
2017-03-10 11:30:00,39.02,39.1,38.97,38.98,166516.0,34.6948,34.766,34.6504,34.6593,166516.0
2017-03-10 12:00:00,38.98,39.08,38.98,39.07,193546.0,34.6593,34.7482,34.6593,34.7393,193546.0
2017-03-10 12:30:00,39.07,39.07,38.97,38.99,158124.0,34.7393,34.7393,34.6504,34.6682,158124.0
2017-03-10 13:00:00,38.99,39.02,38.94,38.99,235798.0,34.6682,34.6948,34.6237,34.6682,235798.0
2017-03-10 13:30:00,38.99,39.04,38.94,39.02,183574.0,34.6682,34.7126,34.6237,34.6948,183574.0
2017-03-10 14:00:00,39.02,39.08,39.0,39.06,270118.0,34.6948,34.7482,34.6771,34.7304,270118.0
2017-03-10 14:30:00,39.06,39.09,39.01,39.09,234836.0,34.7304,34.7571,34.686,34.7571,234836.0
2017-03-10 15:00:00,39.08,39.1,39.05,39.08,267224.0,34.7482,34.766,34.7215,34.7482,267224.0
2017-03-10 15:30:00,39.07,39.14,39.05,39.1,929456.0,34.7393,34.8015,34.7215,34.766,929456.0
2017-03-13 09:30:00,38.99,39.24,38.97,39.0,375458.0,34.6682,34.8905,34.6504,34.6771,375458.0
2017-03-13 10:00:00,38.99,39.02,38.87,38.95,409390.0,34.6682,34.6948,34.5615,34.6326,409390.0
2017-03-13 10:30:00,38.95,39.02,38.88,38.95,394942.0,34.6326,34.6948,34.5704,34.6326,394942.0
2017-03-13 11:00:00,38.95,38.95,38.81,38.85,301648.0,34.6326,34.6326,34.5081,34.5437,301648.0
2017-03-13 11:30:00,38.86,38.97,38.85,38.97,247108.0,34.5526,34.6504,34.5437,34.6504,247108.0
2017-03-13 12:00:00,38.96,38.99,38.94,38.96,194264.0,34.6415,34.6682,34.6237,34.6415,194264.0
2017-03-13 12:30:00,38.96,39.03,38.95,38.99,156456.0,34.6415,34.7037,34.6326,34.6682,156456.0
2017-03-13 13:00:00,38.99,39.05,38.95,38.95,204388.0,34.6682,34.7215,34.6326,34.6326,204388.0
2017-03-13 13:30:00,38.94,39.01,38.92,38.99,168724.0,34.6237,34.686,34.6059,34.6682,168724.0
2017-03-13 14:00:00,38.98,39.04,38.94,39.01,184802.0,34.6593,34.7126,34.6237,34.686,184802.0
2017-03-13 14:30:00,39.01,39.06,38.95,38.95,207178.0,34.686,34.7304,34.6326,34.6326,207178.0
2017-03-13 15:00:00,38.96,39.05,38.95,38.95,285824.0,34.6415,34.7215,34.6326,34.6326,285824.0
2017-03-13 15:30:00,38.95,39.04,38.95,39.02,660482.0,34.6326,34.7126,34.6326,34.6948,660482.0
2017-03-14 09:30:00,39.13,39.32,39.12,39.22,381718.0,34.7927,34.9616,34.7838,34.8727,381718.0
2017-03-14 10:00:00,39.22,39.28,39.1,39.16,194158.0,34.8727,34.926,34.766,34.8193,194158.0
2017-03-14 10:30:00,39.16,39.16,39.02,39.05,269782.0,34.8193,34.8193,34.6948,34.7215,269782.0
2017-03-14 11:00:00,39.05,39.14,39.01,39.13,276994.0,34.7215,34.8015,34.686,34.7927,276994.0
2017-03-14 11:30:00,39.13,39.23,39.12,39.2,167910.0,34.7927,34.8816,34.7838,34.8549,167910.0
2017-03-14 12:00:00,39.2,39.24,39.18,39.19,270168.0,34.8549,34.8905,34.8371,34.846,270168.0
2017-03-14 12:30:00,39.19,39.21,39.18,39.19,170712.0,34.846,34.8638,34.8371,34.846,170712.0
2017-03-14 13:00:00,39.21,39.24,39.18,39.21,203148.0,34.8638,34.8905,34.8371,34.8638,203148.0
2017-03-14 13:30:00,39.2,39.21,39.11,39.15,337568.0,34.8549,34.8638,34.7749,34.8104,337568.0
2017-03-14 14:00:00,39.15,39.17,39.09,39.1,162640.0,34.8104,34.8282,34.7571,34.766,162640.0
2017-03-14 14:30:00,39.1,39.12,39.08,39.1,151760.0,34.766,34.7838,34.7482,34.766,151760.0
2017-03-14 15:00:00,39.1,39.17,39.1,39.13,213028.0,34.766,34.8282,34.766,34.7927,213028.0
2017-03-14 15:30:00,39.13,39.18,39.11,39.14,817936.0,34.7927,34.8371,34.7749,34.8015,817936.0
2017-03-15 09:30:00,39.13,39.24,39.09,39.15,395768.0,34.7927,34.8905,34.7571,34.8104,395768.0
2017-03-15 10:00:00,39.15,39.19,39.09,39.14,418392.0,34.8104,34.846,34.7571,34.8015,418392.0
2017-03-15 10:30:00,39.14,39.16,39.1,39.13,390410.0,34.8015,34.8193,34.766,34.7927,390410.0
2017-03-15 11:00:00,39.13,39.2,39.12,39.19,382768.0,34.7927,34.8549,34.7838,34.846,382768.0
2017-03-15 11:30:00,39.19,39.31,39.17,39.29,232968.0,34.846,34.9527,34.8282,34.9349,232968.0
2017-03-15 12:00:00,39.29,39.34,39.27,39.31,182348.0,34.9349,34.9794,34.9171,34.9527,182348.0
2017-03-15 12:30:00,39.31,39.42,39.3,39.41,454508.0,34.9527,35.0505,34.9438,35.0416,454508.0
2017-03-15 13:00:00,39.41,39.44,39.34,39.35,444590.0,35.0416,35.0683,34.9794,34.9883,444590.0
2017-03-15 13:30:00,39.35,39.37,39.33,39.33,288660.0,34.9883,35.0061,34.9705,34.9705,288660.0
2017-03-15 14:00:00,39.34,39.55,39.34,39.44,410584.0,34.9794,35.1661,34.9794,35.0683,410584.0
2017-03-15 14:30:00,39.45,39.52,39.37,39.46,392340.0,35.0772,35.1394,35.0061,35.0861,392340.0
2017-03-15 15:00:00,39.46,39.63,39.46,39.62,476370.0,35.0861,35.2372,35.0861,35.2283,476370.0
2017-03-15 15:30:00,39.62,39.66,39.49,39.59,972610.0,35.2283,35.2639,35.1127,35.2017,972610.0
2017-03-16 09:30:00,39.75,39.78,39.48,39.59,616148.0,35.3439,35.3706,35.1039,35.2017,616148.0
2017-03-16 10:00:00,39.6,39.81,39.59,39.79,944970.0,35.2106,35.3973,35.2017,35.3795,944970.0
2017-03-16 10:30:00,39.8,39.83,39.57,39.6,857708.0,35.3884,35.4151,35.1839,35.2106,857708.0
2017-03-16 11:00:00,39.6,39.66,39.54,39.59,395304.0,35.2106,35.2639,35.1572,35.2017,395304.0
2017-03-16 11:30:00,39.59,39.69,39.58,39.66,246800.0,35.2017,35.2906,35.1928,35.2639,246800.0
2017-03-16 12:00:00,39.66,39.71,39.66,39.7,202398.0,35.2639,35.3084,35.2639,35.2995,202398.0
2017-03-16 12:30:00,39.7,39.79,39.7,39.72,336386.0,35.2995,35.3795,35.2995,35.3173,336386.0
2017-03-16 13:00:00,39.71,39.75,39.65,39.72,234340.0,35.3084,35.3439,35.255,35.3173,234340.0
2017-03-16 13:30:00,39.72,39.76,39.64,39.64,266314.0,35.3173,35.3528,35.2461,35.2461,266314.0
2017-03-16 14:00:00,39.64,39.67,39.6,39.63,266886.0,35.2461,35.2728,35.2106,35.2372,266886.0
2017-03-16 14:30:00,39.63,39.67,39.58,39.59,299344.0,35.2372,35.2728,35.1928,35.2017,299344.0
2017-03-16 15:00:00,39.59,39.65,39.56,39.59,393490.0,35.2017,35.255,35.175,35.2017,393490.0
2017-03-16 15:30:00,39.59,39.63,39.55,39.6,1121224.0,35.2017,35.2372,35.1661,35.2106,1121224.0
2017-03-17 09:30:00,39.81,39.82,39.53,39.65,1790852.0,35.3973,35.4062,35.1483,35.255,1790852.0
2017-03-17 10:00:00,39.65,39.65,39.49,39.54,431536.0,35.255,35.255,35.1127,35.1572,431536.0
2017-03-17 10:30:00,39.54,39.6,39.5,39.52,542354.0,35.1572,35.2106,35.1216,35.1394,542354.0
2017-03-17 11:00:00,39.52,39.53,39.44,39.48,419058.0,35.1394,35.1483,35.0683,35.1039,419058.0
2017-03-17 11:30:00,39.49,39.49,39.38,39.46,263682.0,35.1127,35.1127,35.0149,35.0861,263682.0
2017-03-17 12:00:00,39.45,39.54,39.44,39.54,314392.0,35.0772,35.1572,35.0683,35.1572,314392.0
2017-03-17 12:30:00,39.53,39.59,39.49,39.57,200768.0,35.1483,35.2017,35.1127,35.1839,200768.0
2017-03-17 13:00:00,39.58,39.67,39.57,39.65,147802.0,35.1928,35.2728,35.1839,35.255,147802.0
2017-03-17 13:30:00,39.65,39.66,39.59,39.63,137242.0,35.255,35.2639,35.2017,35.2372,137242.0
2017-03-17 14:00:00,39.63,39.65,39.56,39.57,667036.0,35.2372,35.255,35.175,35.1839,667036.0
2017-03-17 14:30:00,39.57,39.6,39.56,39.57,209132.0,35.1839,35.2106,35.175,35.1839,209132.0
2017-03-17 15:00:00,39.57,39.6,39.5,39.51,356870.0,35.1839,35.2106,35.1216,35.1305,356870.0
2017-03-17 15:30:00,39.5,39.62,39.46,39.6,1695910.0,35.1216,35.2283,35.0861,35.2106,1695910.0
2017-03-20 09:30:00,39.6,39.61,39.23,39.26,503978.0,35.2106,35.2194,34.8816,34.9082,503978.0
2017-03-20 10:00:00,39.27,39.38,39.26,39.31,429056.0,34.9171,35.0149,34.9082,34.9527,429056.0
2017-03-20 10:30:00,39.31,39.36,39.21,39.24,438366.0,34.9527,34.9972,34.8638,34.8905,438366.0
2017-03-20 11:00:00,39.24,39.29,39.13,39.13,248904.0,34.8905,34.9349,34.7927,34.7927,248904.0
2017-03-20 11:30:00,39.14,39.19,39.09,39.18,526976.0,34.8015,34.846,34.7571,34.8371,526976.0
2017-03-20 12:00:00,39.18,39.21,39.13,39.19,334902.0,34.8371,34.8638,34.7927,34.846,334902.0
2017-03-20 12:30:00,39.19,39.22,39.15,39.2,283268.0,34.846,34.8727,34.8104,34.8549,283268.0
2017-03-20 13:00:00,39.2,39.24,39.12,39.12,295002.0,34.8549,34.8905,34.7838,34.7838,295002.0
2017-03-20 13:30:00,39.12,39.15,38.98,39.01,240216.0,34.7838,34.8104,34.6593,34.686,240216.0
2017-03-20 14:00:00,39.0,39.09,39.0,39.06,249736.0,34.6771,34.7571,34.6771,34.7304,249736.0
2017-03-20 14:30:00,39.06,39.11,38.96,39.02,369868.0,34.7304,34.7749,34.6415,34.6948,369868.0
2017-03-20 15:00:00,39.02,39.13,38.99,39.11,344912.0,34.6948,34.7927,34.6682,34.7749,344912.0
2017-03-20 15:30:00,39.1,39.18,39.07,39.1,981806.0,34.766,34.8371,34.7393,34.766,981806.0
2017-03-21 09:30:00,39.25,39.36,39.03,39.13,490172.0,34.8994,34.9972,34.7037,34.7927,490172.0
2017-03-21 10:00:00,39.13,39.23,39.08,39.08,577018.0,34.7927,34.8816,34.7482,34.7482,577018.0
2017-03-21 10:30:00,39.07,39.12,38.89,38.96,318078.0,34.7393,34.7838,34.5793,34.6415,318078.0
2017-03-21 11:00:00,38.96,39.03,38.92,39.02,423562.0,34.6415,34.7037,34.6059,34.6948,423562.0
2017-03-21 11:30:00,39.01,39.03,38.84,38.99,395938.0,34.686,34.7037,34.5348,34.6682,395938.0
2017-03-21 12:00:00,38.99,39.08,38.97,39.04,169338.0,34.6682,34.7482,34.6504,34.7126,169338.0
2017-03-21 12:30:00,39.04,39.08,38.99,39.0,217252.0,34.7126,34.7482,34.6682,34.6771,217252.0
2017-03-21 13:00:00,39.0,39.04,38.96,39.02,191100.0,34.6771,34.7126,34.6415,34.6948,191100.0
2017-03-21 13:30:00,39.02,39.04,38.89,38.91,150734.0,34.6948,34.7126,34.5793,34.597,150734.0
2017-03-21 14:00:00,38.91,39.11,38.91,39.07,360022.0,34.597,34.7749,34.597,34.7393,360022.0
2017-03-21 14:30:00,39.08,39.17,39.07,39.15,269358.0,34.7482,34.8282,34.7393,34.8104,269358.0
2017-03-21 15:00:00,39.15,39.18,39.09,39.14,263138.0,34.8104,34.8371,34.7571,34.8015,263138.0
2017-03-21 15:30:00,39.13,39.15,39.0,39.06,807326.0,34.7927,34.8104,34.6771,34.7304,807326.0
2017-03-22 09:30:00,39.02,39.16,38.88,38.93,394652.0,34.6948,34.8193,34.5704,34.6148,394652.0
2017-03-22 10:00:00,38.94,38.95,38.85,38.9,253910.0,34.6237,34.6326,34.5437,34.5881,253910.0
2017-03-22 10:30:00,38.91,39.06,38.85,39.02,277862.0,34.597,34.7304,34.5437,34.6948,277862.0
2017-03-22 11:00:00,39.02,39.13,38.95,39.07,255228.0,34.6948,34.7927,34.6326,34.7393,255228.0
2017-03-22 11:30:00,39.09,39.2,39.06,39.12,245570.0,34.7571,34.8549,34.7304,34.7838,245570.0
2017-03-22 12:00:00,39.12,39.19,39.1,39.14,231796.0,34.7838,34.846,34.766,34.8015,231796.0
2017-03-22 12:30:00,39.14,39.22,39.13,39.21,250054.0,34.8015,34.8727,34.7927,34.8638,250054.0
2017-03-22 13:00:00,39.21,39.28,39.16,39.21,333870.0,34.8638,34.926,34.8193,34.8638,333870.0
2017-03-22 13:30:00,39.21,39.26,39.17,39.18,280092.0,34.8638,34.9082,34.8282,34.8371,280092.0
2017-03-22 14:00:00,39.17,39.24,39.17,39.19,187604.0,34.8282,34.8905,34.8282,34.846,187604.0
2017-03-22 14:30:00,39.2,39.27,39.19,39.24,208362.0,34.8549,34.9171,34.846,34.8905,208362.0
2017-03-22 15:00:00,39.24,39.37,39.22,39.32,352316.0,34.8905,35.0061,34.8727,34.9616,352316.0
2017-03-22 15:30:00,39.33,39.35,39.29,39.31,798182.0,34.9705,34.9883,34.9349,34.9527,798182.0
2017-03-23 09:30:00,39.37,39.41,39.16,39.31,492902.0,35.0061,35.0416,34.8193,34.9527,492902.0
2017-03-23 10:00:00,39.31,39.33,39.15,39.17,378972.0,34.9527,34.9705,34.8104,34.8282,378972.0
2017-03-23 10:30:00,39.17,39.4,39.16,39.39,274434.0,34.8282,35.0327,34.8193,35.0238,274434.0
2017-03-23 11:00:00,39.38,39.5,39.36,39.49,308086.0,35.0149,35.1216,34.9972,35.1127,308086.0
2017-03-23 11:30:00,39.49,39.54,39.46,39.5,307498.0,35.1127,35.1572,35.0861,35.1216,307498.0
2017-03-23 12:00:00,39.5,39.52,39.47,39.49,240372.0,35.1216,35.1394,35.095,35.1127,240372.0
2017-03-23 12:30:00,39.49,39.54,39.47,39.51,283192.0,35.1127,35.1572,35.095,35.1305,283192.0
2017-03-23 13:00:00,39.52,39.54,39.34,39.35,370964.0,35.1394,35.1572,34.9794,34.9883,370964.0
2017-03-23 13:30:00,39.35,39.43,39.34,39.38,189784.0,34.9883,35.0594,34.9794,35.0149,189784.0
2017-03-23 14:00:00,39.38,39.43,39.36,39.41,251670.0,35.0149,35.0594,34.9972,35.0416,251670.0
2017-03-23 14:30:00,39.4,39.42,39.36,39.38,293404.0,35.0327,35.0505,34.9972,35.0149,293404.0
2017-03-23 15:00:00,39.38,39.38,39.22,39.23,364664.0,35.0149,35.0149,34.8727,34.8816,364664.0
2017-03-23 15:30:00,39.23,39.24,39.14,39.22,722398.0,34.8816,34.8905,34.8015,34.8727,722398.0
2017-03-24 09:30:00,39.13,39.28,38.96,39.27,358280.0,34.7927,34.926,34.6415,34.9171,358280.0
2017-03-24 10:00:00,39.27,39.29,39.21,39.23,186684.0,34.9171,34.9349,34.8638,34.8816,186684.0
2017-03-24 10:30:00,39.24,39.27,39.22,39.25,270060.0,34.8905,34.9171,34.8727,34.8994,270060.0
2017-03-24 11:00:00,39.25,39.27,39.21,39.24,289750.0,34.8994,34.9171,34.8638,34.8905,289750.0
2017-03-24 11:30:00,39.24,39.27,39.23,39.27,283432.0,34.8905,34.9171,34.8816,34.9171,283432.0
2017-03-24 12:00:00,39.27,39.27,39.15,39.2,407022.0,34.9171,34.9171,34.8104,34.8549,407022.0
2017-03-24 12:30:00,39.21,39.24,39.15,39.19,180002.0,34.8638,34.8905,34.8104,34.846,180002.0
2017-03-24 13:00:00,39.19,39.24,39.15,39.24,161686.0,34.846,34.8905,34.8104,34.8905,161686.0
2017-03-24 13:30:00,39.24,39.31,39.19,39.2,241022.0,34.8905,34.9527,34.846,34.8549,241022.0
2017-03-24 14:00:00,39.2,39.21,39.05,39.13,1027388.0,34.8549,34.8638,34.7215,34.7927,1027388.0
2017-03-24 14:30:00,39.13,39.18,39.12,39.15,186676.0,34.7927,34.8371,34.7838,34.8104,186676.0
2017-03-24 15:00:00,39.15,39.16,39.01,39.1,257140.0,34.8104,34.8193,34.686,34.766,257140.0
2017-03-24 15:30:00,39.09,39.3,39.06,39.23,667908.0,34.7571,34.9438,34.7304,34.8816,667908.0
2017-03-27 09:30:00,38.92,39.2,38.82,39.12,909724.0,34.6059,34.8549,34.517,34.7838,909724.0
2017-03-27 10:00:00,39.12,39.21,39.05,39.2,515946.0,34.7838,34.8638,34.7215,34.8549,515946.0
2017-03-27 10:30:00,39.2,39.24,39.12,39.18,352318.0,34.8549,34.8905,34.7838,34.8371,352318.0
2017-03-27 11:00:00,39.18,39.19,39.08,39.18,258616.0,34.8371,34.846,34.7482,34.8371,258616.0
2017-03-27 11:30:00,39.18,39.21,39.05,39.16,283978.0,34.8371,34.8638,34.7215,34.8193,283978.0
2017-03-27 12:00:00,39.17,39.21,39.13,39.16,267100.0,34.8282,34.8638,34.7927,34.8193,267100.0
2017-03-27 12:30:00,39.16,39.19,39.13,39.18,132454.0,34.8193,34.846,34.7927,34.8371,132454.0
2017-03-27 13:00:00,39.17,39.21,39.13,39.17,116264.0,34.8282,34.8638,34.7927,34.8282,116264.0
2017-03-27 13:30:00,39.16,39.18,39.1,39.11,169328.0,34.8193,34.8371,34.766,34.7749,169328.0
2017-03-27 14:00:00,39.12,39.19,39.07,39.12,350142.0,34.7838,34.846,34.7393,34.7838,350142.0
2017-03-27 14:30:00,39.12,39.16,39.04,39.12,546738.0,34.7838,34.8193,34.7126,34.7838,546738.0
2017-03-27 15:00:00,39.12,39.2,39.1,39.13,500938.0,34.7838,34.8549,34.766,34.7927,500938.0
2017-03-27 15:30:00,39.13,39.22,39.1,39.18,894252.0,34.7927,34.8727,34.766,34.8371,894252.0
2017-03-28 09:30:00,39.13,39.38,39.08,39.38,765542.0,34.7927,35.0149,34.7482,35.0149,765542.0
2017-03-28 10:00:00,39.37,39.45,39.27,39.33,564210.0,35.0061,35.0772,34.9171,34.9705,564210.0
2017-03-28 10:30:00,39.33,39.34,39.16,39.24,1203092.0,34.9705,34.9794,34.8193,34.8905,1203092.0
2017-03-28 11:00:00,39.24,39.29,39.21,39.25,393814.0,34.8905,34.9349,34.8638,34.8994,393814.0
2017-03-28 11:30:00,39.25,39.32,39.23,39.29,216236.0,34.8994,34.9616,34.8816,34.9349,216236.0
2017-03-28 12:00:00,39.29,39.31,39.25,39.26,345984.0,34.9349,34.9527,34.8994,34.9082,345984.0
2017-03-28 12:30:00,39.26,39.27,39.21,39.26,324410.0,34.9082,34.9171,34.8638,34.9082,324410.0
2017-03-28 13:00:00,39.26,39.31,39.26,39.3,244828.0,34.9082,34.9527,34.9082,34.9438,244828.0
2017-03-28 13:30:00,39.31,39.34,39.27,39.33,786596.0,34.9527,34.9794,34.9171,34.9705,786596.0
2017-03-28 14:00:00,39.33,39.34,39.28,39.33,427488.0,34.9705,34.9794,34.926,34.9705,427488.0
2017-03-28 14:30:00,39.33,39.33,39.23,39.23,438426.0,34.9705,34.9705,34.8816,34.8816,438426.0
2017-03-28 15:00:00,39.24,39.31,39.2,39.27,953230.0,34.8905,34.9527,34.8549,34.9171,953230.0
2017-03-28 15:30:00,39.26,39.38,39.26,39.35,1200032.0,34.9082,35.0149,34.9082,34.9883,1200032.0
2017-03-29 09:30:00,39.41,39.65,39.27,39.63,650266.0,35.0416,35.255,34.9171,35.2372,650266.0
2017-03-29 10:00:00,39.64,39.87,39.6,39.85,726366.0,35.2461,35.4506,35.2106,35.4328,726366.0
2017-03-29 10:30:00,39.85,39.96,39.83,39.85,530578.0,35.4328,35.5307,35.4151,35.4328,530578.0
2017-03-29 11:00:00,39.85,39.92,39.75,39.78,529248.0,35.4328,35.4951,35.3439,35.3706,529248.0
2017-03-29 11:30:00,39.78,39.82,39.71,39.74,201080.0,35.3706,35.4062,35.3084,35.335,201080.0
2017-03-29 12:00:00,39.74,39.79,39.72,39.75,144254.0,35.335,35.3795,35.3173,35.3439,144254.0
2017-03-29 12:30:00,39.76,39.86,39.74,39.84,484578.0,35.3528,35.4417,35.335,35.424,484578.0
2017-03-29 13:00:00,39.84,39.93,39.84,39.91,137192.0,35.424,35.504,35.424,35.4862,137192.0
2017-03-29 13:30:00,39.92,39.94,39.88,39.93,122046.0,35.4951,35.5129,35.4595,35.504,122046.0
2017-03-29 14:00:00,39.92,39.95,39.88,39.9,267596.0,35.4951,35.5218,35.4595,35.4773,267596.0
2017-03-29 14:30:00,39.9,39.98,39.87,39.97,236650.0,35.4773,35.5484,35.4506,35.5395,236650.0
2017-03-29 15:00:00,39.96,39.97,39.92,39.94,775962.0,35.5307,35.5395,35.4951,35.5129,775962.0
2017-03-29 15:30:00,39.94,39.97,39.82,39.85,656790.0,35.5129,35.5395,35.4062,35.4328,656790.0
2017-03-30 09:30:00,39.73,39.91,39.71,39.82,422826.0,35.3261,35.4862,35.3084,35.4062,422826.0
2017-03-30 10:00:00,39.82,39.85,39.7,39.79,346400.0,35.4062,35.4328,35.2995,35.3795,346400.0
2017-03-30 10:30:00,39.79,39.87,39.74,39.85,231716.0,35.3795,35.4506,35.335,35.4328,231716.0
2017-03-30 11:00:00,39.85,39.91,39.78,39.78,242082.0,35.4328,35.4862,35.3706,35.3706,242082.0
2017-03-30 11:30:00,39.78,39.81,39.74,39.74,117438.0,35.3706,35.3973,35.335,35.335,117438.0
2017-03-30 12:00:00,39.75,39.82,39.73,39.79,129560.0,35.3439,35.4062,35.3261,35.3795,129560.0
2017-03-30 12:30:00,39.79,39.8,39.67,39.7,138250.0,35.3795,35.3884,35.2728,35.2995,138250.0
2017-03-30 13:00:00,39.7,39.79,39.68,39.77,113304.0,35.2995,35.3795,35.2817,35.3617,113304.0
2017-03-30 13:30:00,39.77,39.8,39.76,39.77,124362.0,35.3617,35.3884,35.3528,35.3617,124362.0
2017-03-30 14:00:00,39.77,39.77,39.72,39.75,104428.0,35.3617,35.3617,35.3173,35.3439,104428.0
2017-03-30 14:30:00,39.76,39.79,39.74,39.78,232508.0,35.3528,35.3795,35.335,35.3706,232508.0
2017-03-30 15:00:00,39.78,39.86,39.77,39.84,194818.0,35.3706,35.4417,35.3617,35.424,194818.0
2017-03-30 15:30:00,39.84,39.92,39.83,39.88,611042.0,35.424,35.4951,35.4151,35.4595,611042.0
2017-03-31 09:30:00,39.82,39.99,39.82,39.87,277030.0,35.4062,35.5573,35.4062,35.4506,277030.0
2017-03-31 10:00:00,39.88,39.89,39.74,39.77,352810.0,35.4595,35.4684,35.335,35.3617,352810.0
2017-03-31 10:30:00,39.78,39.88,39.77,39.82,445812.0,35.3706,35.4595,35.3617,35.4062,445812.0
2017-03-31 11:00:00,39.82,39.83,39.72,39.77,173136.0,35.4062,35.4151,35.3173,35.3617,173136.0
2017-03-31 11:30:00,39.77,39.77,39.67,39.7,259858.0,35.3617,35.3617,35.2728,35.2995,259858.0
2017-03-31 12:00:00,39.7,39.7,39.63,39.69,188162.0,35.2995,35.2995,35.2372,35.2906,188162.0
2017-03-31 12:30:00,39.7,39.72,39.6,39.62,190194.0,35.2995,35.3173,35.2106,35.2283,190194.0
2017-03-31 13:00:00,39.61,39.66,39.57,39.63,159928.0,35.2194,35.2639,35.1839,35.2372,159928.0
2017-03-31 13:30:00,39.63,39.66,39.57,39.57,296518.0,35.2372,35.2639,35.1839,35.1839,296518.0
2017-03-31 14:00:00,39.57,39.59,39.51,39.58,234994.0,35.1839,35.2017,35.1305,35.1928,234994.0
2017-03-31 14:30:00,39.58,39.64,39.56,39.56,215672.0,35.1928,35.2461,35.175,35.175,215672.0
2017-03-31 15:00:00,39.56,39.6,39.56,39.58,266560.0,35.175,35.2106,35.175,35.1928,266560.0
2017-03-31 15:30:00,39.58,39.67,39.53,39.54,834874.0,35.1928,35.2728,35.1483,35.1572,834874.0
2017-04-03 09:30:00,39.63,39.68,39.21,39.34,832536.0,35.2372,35.2817,34.8638,34.9794,832536.0
2017-04-03 10:00:00,39.34,39.43,39.27,39.4,412394.0,34.9794,35.0594,34.9171,35.0327,412394.0
2017-04-03 10:30:00,39.4,39.41,39.22,39.24,306282.0,35.0327,35.0416,34.8727,34.8905,306282.0
2017-04-03 11:00:00,39.24,39.33,39.12,39.18,382414.0,34.8905,34.9705,34.7838,34.8371,382414.0
2017-04-03 11:30:00,39.18,39.24,39.11,39.16,354332.0,34.8371,34.8905,34.7749,34.8193,354332.0
2017-04-03 12:00:00,39.15,39.18,39.09,39.15,339288.0,34.8104,34.8371,34.7571,34.8104,339288.0
2017-04-03 12:30:00,39.15,39.19,39.12,39.19,257042.0,34.8104,34.846,34.7838,34.846,257042.0
2017-04-03 13:00:00,39.19,39.21,39.13,39.15,307830.0,34.846,34.8638,34.7927,34.8104,307830.0
2017-04-03 13:30:00,39.15,39.16,39.07,39.1,275442.0,34.8104,34.8193,34.7393,34.766,275442.0
2017-04-03 14:00:00,39.1,39.16,39.09,39.12,232744.0,34.766,34.8193,34.7571,34.7838,232744.0
2017-04-03 14:30:00,39.12,39.17,39.09,39.12,380904.0,34.7838,34.8282,34.7571,34.7838,380904.0
2017-04-03 15:00:00,39.12,39.26,39.1,39.21,566266.0,34.7838,34.9082,34.766,34.8638,566266.0
2017-04-03 15:30:00,39.21,39.24,39.15,39.17,1238056.0,34.8638,34.8905,34.8104,34.8282,1238056.0
2017-04-04 09:30:00,39.16,39.17,38.94,39.02,1083592.0,34.8193,34.8282,34.6237,34.6948,1083592.0
2017-04-04 10:00:00,39.02,39.03,38.92,38.95,610722.0,34.6948,34.7037,34.6059,34.6326,610722.0
2017-04-04 10:30:00,38.95,38.97,38.81,38.83,520370.0,34.6326,34.6504,34.5081,34.5259,520370.0
2017-04-04 11:00:00,38.83,38.91,38.78,38.87,453846.0,34.5259,34.597,34.4814,34.5615,453846.0
2017-04-04 11:30:00,38.87,38.92,38.82,38.83,511148.0,34.5615,34.6059,34.517,34.5259,511148.0
2017-04-04 12:00:00,38.83,38.84,38.71,38.76,288470.0,34.5259,34.5348,34.4192,34.4637,288470.0
2017-04-04 12:30:00,38.75,38.77,38.63,38.65,277402.0,34.4548,34.4726,34.3481,34.3659,277402.0
2017-04-04 13:00:00,38.65,38.65,38.56,38.57,635570.0,34.3659,34.3659,34.2858,34.2947,635570.0
2017-04-04 13:30:00,38.56,38.58,38.36,38.4,958260.0,34.2858,34.3036,34.108,34.1436,958260.0
2017-04-04 14:00:00,38.4,38.42,38.35,38.4,848238.0,34.1436,34.1614,34.0991,34.1436,848238.0
2017-04-04 14:30:00,38.4,38.41,38.32,38.38,711414.0,34.1436,34.1525,34.0724,34.1258,711414.0
2017-04-04 15:00:00,38.38,38.46,38.34,38.34,897094.0,34.1258,34.1969,34.0902,34.0902,897094.0
2017-04-04 15:30:00,38.34,38.4,38.31,38.35,1816552.0,34.0902,34.1436,34.0635,34.0991,1816552.0
2017-04-05 09:30:00,38.4,38.52,38.23,38.38,812662.0,34.1436,34.2503,33.9924,34.1258,812662.0
2017-04-05 10:00:00,38.37,38.42,38.23,38.38,933056.0,34.1169,34.1614,33.9924,34.1258,933056.0
2017-04-05 10:30:00,38.38,38.53,38.38,38.43,612452.0,34.1258,34.2592,34.1258,34.1702,612452.0
2017-04-05 11:00:00,38.43,38.48,38.35,38.38,522078.0,34.1702,34.2147,34.0991,34.1258,522078.0
2017-04-05 11:30:00,38.37,38.51,38.35,38.43,399600.0,34.1169,34.2414,34.0991,34.1702,399600.0
2017-04-05 12:00:00,38.43,38.47,38.36,38.38,547772.0,34.1702,34.2058,34.108,34.1258,547772.0
2017-04-05 12:30:00,38.38,38.48,38.35,38.47,402118.0,34.1258,34.2147,34.0991,34.2058,402118.0
2017-04-05 13:00:00,38.47,38.47,38.35,38.35,360522.0,34.2058,34.2058,34.0991,34.0991,360522.0
2017-04-05 13:30:00,38.35,38.37,38.31,38.35,509260.0,34.0991,34.1169,34.0635,34.0991,509260.0
2017-04-05 14:00:00,38.35,38.38,38.29,38.34,486370.0,34.0991,34.1258,34.0458,34.0902,486370.0
2017-04-05 14:30:00,38.34,38.35,38.13,38.14,557136.0,34.0902,34.0991,33.9035,33.9124,557136.0
2017-04-05 15:00:00,38.14,38.18,37.97,38.0,744032.0,33.9124,33.948,33.7612,33.7879,744032.0
2017-04-05 15:30:00,38.0,38.02,37.91,37.96,1461376.0,33.7879,33.8057,33.7079,33.7523,1461376.0
2017-04-06 09:30:00,38.18,38.66,38.17,38.55,820374.0,33.948,34.3747,33.9391,34.2769,820374.0
2017-04-06 10:00:00,38.56,38.69,38.49,38.6,772498.0,34.2858,34.4014,34.2236,34.3214,772498.0
2017-04-06 10:30:00,38.6,38.63,38.48,38.55,582466.0,34.3214,34.3481,34.2147,34.2769,582466.0
2017-04-06 11:00:00,38.55,38.59,38.5,38.57,535870.0,34.2769,34.3125,34.2325,34.2947,535870.0
2017-04-06 11:30:00,38.57,38.58,38.51,38.55,235766.0,34.2947,34.3036,34.2414,34.2769,235766.0
2017-04-06 12:00:00,38.55,38.61,38.54,38.56,605028.0,34.2769,34.3303,34.2681,34.2858,605028.0
2017-04-06 12:30:00,38.56,38.58,38.44,38.5,291368.0,34.2858,34.3036,34.1791,34.2325,291368.0
2017-04-06 13:00:00,38.5,38.62,38.48,38.59,199292.0,34.2325,34.3392,34.2147,34.3125,199292.0
2017-04-06 13:30:00,38.59,38.63,38.52,38.54,255326.0,34.3125,34.3481,34.2503,34.2681,255326.0
2017-04-06 14:00:00,38.54,38.54,38.43,38.44,314788.0,34.2681,34.2681,34.1702,34.1791,314788.0
2017-04-06 14:30:00,38.44,38.48,38.33,38.35,436018.0,34.1791,34.2147,34.0813,34.0991,436018.0
2017-04-06 15:00:00,38.35,38.46,38.33,38.41,378216.0,34.0991,34.1969,34.0813,34.1525,378216.0
2017-04-06 15:30:00,38.41,38.42,38.34,38.4,930614.0,34.1525,34.1614,34.0902,34.1436,930614.0
2017-04-07 09:30:00,38.31,38.4,38.18,38.27,499360.0,34.0635,34.1436,33.948,34.028,499360.0
2017-04-07 10:00:00,38.27,38.32,38.16,38.2,588648.0,34.028,34.0724,33.9302,33.9657,588648.0
2017-04-07 10:30:00,38.2,38.2,38.07,38.1,435404.0,33.9657,33.9657,33.8501,33.8768,435404.0
2017-04-07 11:00:00,38.1,38.2,38.09,38.16,532268.0,33.8768,33.9657,33.8679,33.9302,532268.0
2017-04-07 11:30:00,38.16,38.21,38.1,38.19,413148.0,33.9302,33.9746,33.8768,33.9568,413148.0
2017-04-07 12:00:00,38.18,38.19,38.1,38.11,272974.0,33.948,33.9568,33.8768,33.8857,272974.0
2017-04-07 12:30:00,38.11,38.13,38.04,38.1,255734.0,33.8857,33.9035,33.8235,33.8768,255734.0
2017-04-07 13:00:00,38.11,38.13,38.07,38.09,254242.0,33.8857,33.9035,33.8501,33.8679,254242.0
2017-04-07 13:30:00,38.09,38.13,38.07,38.08,274914.0,33.8679,33.9035,33.8501,33.859,274914.0
2017-04-07 14:00:00,38.08,38.13,38.08,38.09,301162.0,33.859,33.9035,33.859,33.8679,301162.0
2017-04-07 14:30:00,38.09,38.13,38.08,38.08,266250.0,33.8679,33.9035,33.859,33.859,266250.0
2017-04-07 15:00:00,38.08,38.13,38.07,38.1,466246.0,33.859,33.9035,33.8501,33.8768,466246.0
2017-04-07 15:30:00,38.1,38.12,38.04,38.05,1137750.0,33.8768,33.8946,33.8235,33.8324,1137750.0
2017-04-10 09:30:00,38.05,38.32,37.9,38.27,852438.0,33.8324,34.0724,33.699,34.028,852438.0
2017-04-10 10:00:00,38.27,38.41,38.24,38.31,543186.0,34.028,34.1525,34.0013,34.0635,543186.0
2017-04-10 10:30:00,38.31,38.38,38.19,38.22,290168.0,34.0635,34.1258,33.9568,33.9835,290168.0
2017-04-10 11:00:00,38.22,38.24,38.15,38.2,364804.0,33.9835,34.0013,33.9213,33.9657,364804.0
2017-04-10 11:30:00,38.2,38.2,38.07,38.13,226010.0,33.9657,33.9657,33.8501,33.9035,226010.0
2017-04-10 12:00:00,38.14,38.17,38.02,38.12,258796.0,33.9124,33.9391,33.8057,33.8946,258796.0
2017-04-10 12:30:00,38.11,38.2,38.1,38.17,196310.0,33.8857,33.9657,33.8768,33.9391,196310.0
2017-04-10 13:00:00,38.17,38.19,38.1,38.14,173014.0,33.9391,33.9568,33.8768,33.9124,173014.0
2017-04-10 13:30:00,38.15,38.22,38.15,38.18,114842.0,33.9213,33.9835,33.9213,33.948,114842.0
2017-04-10 14:00:00,38.19,38.19,38.07,38.07,251254.0,33.9568,33.9568,33.8501,33.8501,251254.0
2017-04-10 14:30:00,38.08,38.2,38.07,38.18,252032.0,33.859,33.9657,33.8501,33.948,252032.0
2017-04-10 15:00:00,38.18,38.21,38.06,38.11,275168.0,33.948,33.9746,33.8413,33.8857,275168.0
2017-04-10 15:30:00,38.11,38.14,37.98,38.0,1401780.0,33.8857,33.9124,33.7701,33.7879,1401780.0
2017-04-11 09:30:00,37.99,38.07,37.91,37.96,596914.0,33.779,33.8501,33.7079,33.7523,596914.0
2017-04-11 10:00:00,37.97,38.04,37.91,37.96,766118.0,33.7612,33.8235,33.7079,33.7523,766118.0
2017-04-11 10:30:00,37.96,38.05,37.91,37.99,662754.0,33.7523,33.8324,33.7079,33.779,662754.0
2017-04-11 11:00:00,37.99,38.18,37.99,38.17,446152.0,33.779,33.948,33.779,33.9391,446152.0
2017-04-11 11:30:00,38.17,38.24,38.14,38.18,323832.0,33.9391,34.0013,33.9124,33.948,323832.0
2017-04-11 12:00:00,38.18,38.27,38.15,38.26,288638.0,33.948,34.028,33.9213,34.0191,288638.0
2017-04-11 12:30:00,38.27,38.37,38.27,38.35,212168.0,34.028,34.1169,34.028,34.0991,212168.0
2017-04-11 13:00:00,38.36,38.39,38.27,38.29,498328.0,34.108,34.1347,34.028,34.0458,498328.0
2017-04-11 13:30:00,38.29,38.3,38.2,38.27,708494.0,34.0458,34.0547,33.9657,34.028,708494.0
2017-04-11 14:00:00,38.27,38.3,38.21,38.3,563150.0,34.028,34.0547,33.9746,34.0547,563150.0
2017-04-11 14:30:00,38.29,38.38,38.26,38.3,389720.0,34.0458,34.1258,34.0191,34.0547,389720.0
2017-04-11 15:00:00,38.3,38.38,38.24,38.34,469222.0,34.0547,34.1258,34.0013,34.0902,469222.0
2017-04-11 15:30:00,38.34,38.51,38.33,38.49,1432884.0,34.0902,34.2414,34.0813,34.2236,1432884.0
2017-04-12 09:30:00,38.6,38.6,38.31,38.4,525806.0,34.3214,34.3214,34.0635,34.1436,525806.0
2017-04-12 10:00:00,38.4,38.48,38.35,38.43,722948.0,34.1436,34.2147,34.0991,34.1702,722948.0
2017-04-12 10:30:00,38.44,38.45,38.33,38.4,479670.0,34.1791,34.188,34.0813,34.1436,479670.0
2017-04-12 11:00:00,38.4,38.44,38.37,38.42,353136.0,34.1436,34.1791,34.1169,34.1614,353136.0
2017-04-12 11:30:00,38.42,38.42,38.35,38.41,352048.0,34.1614,34.1614,34.0991,34.1525,352048.0
2017-04-12 12:00:00,38.41,38.44,38.37,38.42,280174.0,34.1525,34.1791,34.1169,34.1614,280174.0
2017-04-12 12:30:00,38.41,38.5,38.4,38.47,434374.0,34.1525,34.2325,34.1436,34.2058,434374.0
2017-04-12 13:00:00,38.46,38.55,38.45,38.55,659882.0,34.1969,34.2769,34.188,34.2769,659882.0
2017-04-12 13:30:00,38.55,38.6,38.52,38.57,339366.0,34.2769,34.3214,34.2503,34.2947,339366.0
2017-04-12 14:00:00,38.57,38.58,38.5,38.52,280370.0,34.2947,34.3036,34.2325,34.2503,280370.0
2017-04-12 14:30:00,38.52,38.55,38.44,38.52,682098.0,34.2503,34.2769,34.1791,34.2503,682098.0
2017-04-12 15:00:00,38.52,38.55,38.48,38.52,571296.0,34.2503,34.2769,34.2147,34.2503,571296.0
2017-04-12 15:30:00,38.52,38.55,38.5,38.54,1200676.0,34.2503,34.2769,34.2325,34.2681,1200676.0
2017-04-13 09:30:00,38.51,38.69,38.5,38.63,265434.0,34.2414,34.4014,34.2325,34.3481,265434.0
2017-04-13 10:00:00,38.63,38.67,38.5,38.5,475114.0,34.3481,34.3836,34.2325,34.2325,475114.0
2017-04-13 10:30:00,38.5,38.56,38.48,38.53,410410.0,34.2325,34.2858,34.2147,34.2592,410410.0
2017-04-13 11:00:00,38.52,38.58,38.52,38.52,248846.0,34.2503,34.3036,34.2503,34.2503,248846.0
2017-04-13 11:30:00,38.52,38.6,38.52,38.59,202454.0,34.2503,34.3214,34.2503,34.3125,202454.0
2017-04-13 12:00:00,38.58,38.58,38.51,38.55,196024.0,34.3036,34.3036,34.2414,34.2769,196024.0
2017-04-13 12:30:00,38.55,38.57,38.5,38.54,169552.0,34.2769,34.2947,34.2325,34.2681,169552.0
2017-04-13 13:00:00,38.55,38.58,38.5,38.58,215446.0,34.2769,34.3036,34.2325,34.3036,215446.0
2017-04-13 13:30:00,38.58,38.6,38.52,38.54,184932.0,34.3036,34.3214,34.2503,34.2681,184932.0
2017-04-13 14:00:00,38.53,38.63,38.52,38.59,414634.0,34.2592,34.3481,34.2503,34.3125,414634.0
2017-04-13 14:30:00,38.59,38.66,38.56,38.66,309168.0,34.3125,34.3747,34.2858,34.3747,309168.0
2017-04-13 15:00:00,38.65,38.68,38.55,38.55,348938.0,34.3659,34.3925,34.2769,34.2769,348938.0
2017-04-13 15:30:00,38.55,38.58,38.38,38.41,1247386.0,34.2769,34.3036,34.1258,34.1525,1247386.0
2017-04-17 09:30:00,38.54,38.59,38.38,38.38,289550.0,34.2681,34.3125,34.1258,34.1258,289550.0
2017-04-17 10:00:00,38.38,38.42,38.32,38.34,350742.0,34.1258,34.1614,34.0724,34.0902,350742.0
2017-04-17 10:30:00,38.35,38.39,38.24,38.35,413742.0,34.0991,34.1347,34.0013,34.0991,413742.0
2017-04-17 11:00:00,38.35,38.42,38.27,38.35,260494.0,34.0991,34.1614,34.028,34.0991,260494.0
2017-04-17 11:30:00,38.35,38.35,38.24,38.24,155144.0,34.0991,34.0991,34.0013,34.0013,155144.0
2017-04-17 12:00:00,38.24,38.38,38.24,38.34,200584.0,34.0013,34.1258,34.0013,34.0902,200584.0
2017-04-17 12:30:00,38.34,38.35,38.27,38.34,158518.0,34.0902,34.0991,34.028,34.0902,158518.0
2017-04-17 13:00:00,38.34,38.35,38.29,38.3,175780.0,34.0902,34.0991,34.0458,34.0547,175780.0
2017-04-17 13:30:00,38.31,38.32,38.18,38.22,235296.0,34.0635,34.0724,33.948,33.9835,235296.0
2017-04-17 14:00:00,38.22,38.23,38.17,38.2,266340.0,33.9835,33.9924,33.9391,33.9657,266340.0
2017-04-17 14:30:00,38.2,38.21,38.15,38.17,270048.0,33.9657,33.9746,33.9213,33.9391,270048.0
2017-04-17 15:00:00,38.17,38.22,38.1,38.19,522556.0,33.9391,33.9835,33.8768,33.9568,522556.0
2017-04-17 15:30:00,38.19,38.26,38.16,38.24,839292.0,33.9568,34.0191,33.9302,34.0013,839292.0
2017-04-18 09:30:00,38.25,38.6,38.13,38.6,589714.0,34.0102,34.3214,33.9035,34.3214,589714.0
2017-04-18 10:00:00,38.59,38.59,38.3,38.31,430284.0,34.3125,34.3125,34.0547,34.0635,430284.0
2017-04-18 10:30:00,38.3,38.38,38.27,38.3,166126.0,34.0547,34.1258,34.028,34.0547,166126.0
2017-04-18 11:00:00,38.31,38.38,38.25,38.35,133504.0,34.0635,34.1258,34.0102,34.0991,133504.0
2017-04-18 11:30:00,38.34,38.35,38.19,38.2,124286.0,34.0902,34.0991,33.9568,33.9657,124286.0
2017-04-18 12:00:00,38.2,38.27,38.16,38.25,113890.0,33.9657,34.028,33.9302,34.0102,113890.0
2017-04-18 12:30:00,38.24,38.28,38.22,38.23,100106.0,34.0013,34.0369,33.9835,33.9924,100106.0
2017-04-18 13:00:00,38.23,38.37,38.23,38.37,195054.0,33.9924,34.1169,33.9924,34.1169,195054.0
2017-04-18 13:30:00,38.37,38.41,38.35,38.38,187862.0,34.1169,34.1525,34.0991,34.1258,187862.0
2017-04-18 14:00:00,38.38,38.43,38.36,38.41,208242.0,34.1258,34.1702,34.108,34.1525,208242.0
2017-04-18 14:30:00,38.41,38.42,38.35,38.36,186836.0,34.1525,34.1614,34.0991,34.108,186836.0
2017-04-18 15:00:00,38.37,38.4,38.29,38.38,245474.0,34.1169,34.1436,34.0458,34.1258,245474.0
2017-04-18 15:30:00,38.37,38.46,38.37,38.42,790000.0,34.1169,34.1969,34.1169,34.1614,790000.0
2017-04-19 09:30:00,38.57,38.62,38.38,38.56,239774.0,34.2947,34.3392,34.1258,34.2858,239774.0
2017-04-19 10:00:00,38.55,38.59,38.51,38.56,149942.0,34.2769,34.3125,34.2414,34.2858,149942.0
2017-04-19 10:30:00,38.56,38.59,38.52,38.58,241480.0,34.2858,34.3125,34.2503,34.3036,241480.0
2017-04-19 11:00:00,38.58,38.59,38.46,38.46,260430.0,34.3036,34.3125,34.1969,34.1969,260430.0
2017-04-19 11:30:00,38.47,38.54,38.45,38.47,169124.0,34.2058,34.2681,34.188,34.2058,169124.0
2017-04-19 12:00:00,38.47,38.48,38.37,38.39,359986.0,34.2058,34.2147,34.1169,34.1347,359986.0
2017-04-19 12:30:00,38.39,38.55,38.38,38.53,133140.0,34.1347,34.2769,34.1258,34.2592,133140.0
2017-04-19 13:00:00,38.53,38.54,38.49,38.52,180580.0,34.2592,34.2681,34.2236,34.2503,180580.0
2017-04-19 13:30:00,38.52,38.57,38.52,38.54,124092.0,34.2503,34.2947,34.2503,34.2681,124092.0
2017-04-19 14:00:00,38.54,38.58,38.46,38.52,278196.0,34.2681,34.3036,34.1969,34.2503,278196.0
2017-04-19 14:30:00,38.52,38.54,38.41,38.45,175832.0,34.2503,34.2681,34.1525,34.188,175832.0
2017-04-19 15:00:00,38.44,38.48,38.4,38.41,227820.0,34.1791,34.2147,34.1436,34.1525,227820.0
2017-04-19 15:30:00,38.42,38.48,38.41,38.45,610970.0,34.1614,34.2147,34.1525,34.188,610970.0
2017-04-20 09:30:00,38.59,38.85,38.58,38.69,474768.0,34.3125,34.5437,34.3036,34.4014,474768.0
2017-04-20 10:00:00,38.69,38.75,38.67,38.69,384914.0,34.4014,34.4548,34.3836,34.4014,384914.0
2017-04-20 10:30:00,38.69,38.81,38.68,38.8,347716.0,34.4014,34.5081,34.3925,34.4992,347716.0
2017-04-20 11:00:00,38.8,38.88,38.79,38.85,337844.0,34.4992,34.5704,34.4903,34.5437,337844.0
2017-04-20 11:30:00,38.85,38.98,38.85,38.97,246944.0,34.5437,34.6593,34.5437,34.6504,246944.0
2017-04-20 12:00:00,38.97,39.1,38.95,39.03,683026.0,34.6504,34.766,34.6326,34.7037,683026.0
2017-04-20 12:30:00,39.02,39.04,38.92,38.96,234194.0,34.6948,34.7126,34.6059,34.6415,234194.0
2017-04-20 13:00:00,38.96,39.03,38.93,39.01,241606.0,34.6415,34.7037,34.6148,34.686,241606.0
2017-04-20 13:30:00,39.01,39.12,38.97,39.09,271428.0,34.686,34.7838,34.6504,34.7571,271428.0
2017-04-20 14:00:00,39.1,39.13,39.06,39.08,236990.0,34.766,34.7927,34.7304,34.7482,236990.0
2017-04-20 14:30:00,39.08,39.16,39.06,39.13,364422.0,34.7482,34.8193,34.7304,34.7927,364422.0
2017-04-20 15:00:00,39.13,39.17,39.06,39.15,493096.0,34.7927,34.8282,34.7304,34.8104,493096.0
2017-04-20 15:30:00,39.15,39.15,39.08,39.09,940270.0,34.8104,34.8104,34.7482,34.7571,940270.0
2017-04-21 09:30:00,39.07,39.19,38.97,39.1,713578.0,34.7393,34.846,34.6504,34.766,713578.0
2017-04-21 10:00:00,39.1,39.27,39.1,39.13,645140.0,34.766,34.9171,34.766,34.7927,645140.0
2017-04-21 10:30:00,39.13,39.22,39.1,39.18,370616.0,34.7927,34.8727,34.766,34.8371,370616.0
2017-04-21 11:00:00,39.17,39.29,39.16,39.27,252794.0,34.8282,34.9349,34.8193,34.9171,252794.0
2017-04-21 11:30:00,39.27,39.29,39.22,39.24,216580.0,34.9171,34.9349,34.8727,34.8905,216580.0
2017-04-21 12:00:00,39.24,39.26,39.21,39.24,206304.0,34.8905,34.9082,34.8638,34.8905,206304.0
2017-04-21 12:30:00,39.24,39.26,39.23,39.24,133664.0,34.8905,34.9082,34.8816,34.8905,133664.0
2017-04-21 13:00:00,39.24,39.24,39.16,39.2,208560.0,34.8905,34.8905,34.8193,34.8549,208560.0
2017-04-21 13:30:00,39.2,39.26,39.17,39.22,133694.0,34.8549,34.9082,34.8282,34.8727,133694.0
2017-04-21 14:00:00,39.22,39.24,39.18,39.23,125600.0,34.8727,34.8905,34.8371,34.8816,125600.0
2017-04-21 14:30:00,39.23,39.24,39.18,39.19,159082.0,34.8816,34.8905,34.8371,34.846,159082.0
2017-04-21 15:00:00,39.19,39.21,39.16,39.2,228974.0,34.846,34.8638,34.8193,34.8549,228974.0
2017-04-21 15:30:00,39.2,39.3,39.18,39.28,910742.0,34.8549,34.9438,34.8371,34.926,910742.0
2017-04-24 09:30:00,39.57,39.62,39.3,39.31,469122.0,35.1839,35.2283,34.9438,34.9527,469122.0
2017-04-24 10:00:00,39.31,39.38,39.29,39.31,383778.0,34.9527,35.0149,34.9349,34.9527,383778.0
2017-04-24 10:30:00,39.31,39.32,39.14,39.21,419528.0,34.9527,34.9616,34.8015,34.8638,419528.0
2017-04-24 11:00:00,39.21,39.24,39.1,39.19,251304.0,34.8638,34.8905,34.766,34.846,251304.0
2017-04-24 11:30:00,39.19,39.25,39.15,39.19,184144.0,34.846,34.8994,34.8104,34.846,184144.0
2017-04-24 12:00:00,39.19,39.25,39.18,39.24,236116.0,34.846,34.8994,34.8371,34.8905,236116.0
2017-04-24 12:30:00,39.24,39.29,39.23,39.26,150280.0,34.8905,34.9349,34.8816,34.9082,150280.0
2017-04-24 13:00:00,39.26,39.28,39.23,39.24,196530.0,34.9082,34.926,34.8816,34.8905,196530.0
2017-04-24 13:30:00,39.24,39.27,39.23,39.26,185622.0,34.8905,34.9171,34.8816,34.9082,185622.0
2017-04-24 14:00:00,39.25,39.34,39.22,39.34,319328.0,34.8994,34.9794,34.8727,34.9794,319328.0
2017-04-24 14:30:00,39.34,39.37,39.27,39.3,315186.0,34.9794,35.0061,34.9171,34.9438,315186.0
2017-04-24 15:00:00,39.3,39.32,39.25,39.27,299954.0,34.9438,34.9616,34.8994,34.9171,299954.0
2017-04-24 15:30:00,39.27,39.32,39.25,39.31,513300.0,34.9171,34.9616,34.8994,34.9527,513300.0
2017-04-25 09:30:00,39.35,39.4,39.27,39.36,438934.0,34.9883,35.0327,34.9171,34.9972,438934.0
2017-04-25 10:00:00,39.35,39.38,39.3,39.32,280194.0,34.9883,35.0149,34.9438,34.9616,280194.0
2017-04-25 10:30:00,39.32,39.33,39.13,39.19,249298.0,34.9616,34.9705,34.7927,34.846,249298.0
2017-04-25 11:00:00,39.19,39.27,39.17,39.24,190764.0,34.846,34.9171,34.8282,34.8905,190764.0
2017-04-25 11:30:00,39.24,39.31,39.24,39.28,190170.0,34.8905,34.9527,34.8905,34.926,190170.0
2017-04-25 12:00:00,39.29,39.32,39.27,39.32,219096.0,34.9349,34.9616,34.9171,34.9616,219096.0
2017-04-25 12:30:00,39.32,39.41,39.3,39.4,487518.0,34.9616,35.0416,34.9438,35.0327,487518.0
2017-04-25 13:00:00,39.39,39.46,39.37,39.38,200686.0,35.0238,35.0861,35.0061,35.0149,200686.0
2017-04-25 13:30:00,39.37,39.41,39.35,39.39,111022.0,35.0061,35.0416,34.9883,35.0238,111022.0
2017-04-25 14:00:00,39.39,39.42,39.38,39.38,144618.0,35.0238,35.0505,35.0149,35.0149,144618.0
2017-04-25 14:30:00,39.38,39.44,39.38,39.42,219040.0,35.0149,35.0683,35.0149,35.0505,219040.0
2017-04-25 15:00:00,39.42,39.48,39.42,39.47,333826.0,35.0505,35.1039,35.0505,35.095,333826.0
2017-04-25 15:30:00,39.46,39.47,39.37,39.38,670118.0,35.0861,35.095,35.0061,35.0149,670118.0
2017-04-26 09:30:00,39.48,39.5,39.33,39.4,391506.0,35.1039,35.1216,34.9705,35.0327,391506.0
2017-04-26 10:00:00,39.4,39.51,39.38,39.49,460770.0,35.0327,35.1305,35.0149,35.1127,460770.0
2017-04-26 10:30:00,39.49,39.58,39.41,39.56,382034.0,35.1127,35.1928,35.0416,35.175,382034.0
2017-04-26 11:00:00,39.56,39.62,39.52,39.6,230230.0,35.175,35.2283,35.1394,35.2106,230230.0
2017-04-26 11:30:00,39.6,39.6,39.48,39.55,223344.0,35.2106,35.2106,35.1039,35.1661,223344.0
2017-04-26 12:00:00,39.55,39.63,39.54,39.6,127498.0,35.1661,35.2372,35.1572,35.2106,127498.0
2017-04-26 12:30:00,39.6,39.7,39.6,39.69,254728.0,35.2106,35.2995,35.2106,35.2906,254728.0
2017-04-26 13:00:00,39.69,39.74,39.65,39.68,227066.0,35.2906,35.335,35.255,35.2817,227066.0
2017-04-26 13:30:00,39.68,39.72,39.63,39.67,203938.0,35.2817,35.3173,35.2372,35.2728,203938.0
2017-04-26 14:00:00,39.66,39.69,39.61,39.62,205532.0,35.2639,35.2906,35.2194,35.2283,205532.0
2017-04-26 14:30:00,39.62,39.66,39.61,39.62,198140.0,35.2283,35.2639,35.2194,35.2283,198140.0
2017-04-26 15:00:00,39.61,39.68,39.59,39.61,213436.0,35.2194,35.2817,35.2017,35.2194,213436.0
2017-04-26 15:30:00,39.61,39.62,39.44,39.46,443176.0,35.2194,35.2283,35.0683,35.0861,443176.0
2017-04-27 09:30:00,39.48,39.53,39.24,39.27,403924.0,35.1039,35.1483,34.8905,34.9171,403924.0
2017-04-27 10:00:00,39.27,39.42,39.26,39.31,281924.0,34.9171,35.0505,34.9082,34.9527,281924.0
2017-04-27 10:30:00,39.31,39.42,39.3,39.32,363924.0,34.9527,35.0505,34.9438,34.9616,363924.0
2017-04-27 11:00:00,39.32,39.47,39.31,39.38,290790.0,34.9616,35.095,34.9527,35.0149,290790.0
2017-04-27 11:30:00,39.38,39.41,39.29,39.39,323302.0,35.0149,35.0416,34.9349,35.0238,323302.0
2017-04-27 12:00:00,39.39,39.42,39.35,39.36,153906.0,35.0238,35.0505,34.9883,34.9972,153906.0
2017-04-27 12:30:00,39.36,39.5,39.35,39.5,165534.0,34.9972,35.1216,34.9883,35.1216,165534.0
2017-04-27 13:00:00,39.5,39.55,39.49,39.52,193864.0,35.1216,35.1661,35.1127,35.1394,193864.0
2017-04-27 13:30:00,39.51,39.54,39.51,39.52,180544.0,35.1305,35.1572,35.1305,35.1394,180544.0
2017-04-27 14:00:00,39.52,39.52,39.46,39.49,223040.0,35.1394,35.1394,35.0861,35.1127,223040.0
2017-04-27 14:30:00,39.5,39.55,39.49,39.5,217006.0,35.1216,35.1661,35.1127,35.1216,217006.0
2017-04-27 15:00:00,39.51,39.51,39.45,39.46,265328.0,35.1305,35.1305,35.0772,35.0861,265328.0
2017-04-27 15:30:00,39.46,39.52,39.46,39.49,685714.0,35.0861,35.1394,35.0861,35.1127,685714.0
2017-04-28 09:30:00,39.47,39.48,39.29,39.41,437396.0,35.095,35.1039,34.9349,35.0416,437396.0
2017-04-28 10:00:00,39.41,39.41,39.18,39.2,323986.0,35.0416,35.0416,34.8371,34.8549,323986.0
2017-04-28 10:30:00,39.2,39.21,39.12,39.16,286888.0,34.8549,34.8638,34.7838,34.8193,286888.0
2017-04-28 11:00:00,39.16,39.19,39.06,39.1,200696.0,34.8193,34.846,34.7304,34.766,200696.0
2017-04-28 11:30:00,39.09,39.22,39.03,39.22,258548.0,34.7571,34.8727,34.7037,34.8727,258548.0
2017-04-28 12:00:00,39.22,39.23,39.19,39.21,220494.0,34.8727,34.8816,34.846,34.8638,220494.0
2017-04-28 12:30:00,39.22,39.23,39.18,39.23,187914.0,34.8727,34.8816,34.8371,34.8816,187914.0
2017-04-28 13:00:00,39.23,39.29,39.22,39.28,175874.0,34.8816,34.9349,34.8727,34.926,175874.0
2017-04-28 13:30:00,39.28,39.35,39.27,39.35,209834.0,34.926,34.9883,34.9171,34.9883,209834.0
2017-04-28 14:00:00,39.35,39.38,39.32,39.36,233516.0,34.9883,35.0149,34.9616,34.9972,233516.0
2017-04-28 14:30:00,39.35,39.36,39.31,39.32,251266.0,34.9883,34.9972,34.9527,34.9616,251266.0
2017-04-28 15:00:00,39.32,39.37,39.3,39.35,374876.0,34.9616,35.0061,34.9438,34.9883,374876.0
2017-04-28 15:30:00,39.35,39.4,39.3,39.32,971612.0,34.9883,35.0327,34.9438,34.9616,971612.0
2017-05-01 09:30:00,39.45,39.47,39.06,39.07,270862.0,35.0772,35.095,34.7304,34.7393,270862.0
2017-05-01 10:00:00,39.07,39.1,39.01,39.02,266212.0,34.7393,34.766,34.686,34.6948,266212.0
2017-05-01 10:30:00,39.02,39.13,39.02,39.12,320898.0,34.6948,34.7927,34.6948,34.7838,320898.0
2017-05-01 11:00:00,39.13,39.13,39.01,39.01,166132.0,34.7927,34.7927,34.686,34.686,166132.0
2017-05-01 11:30:00,39.01,39.01,38.93,38.98,205600.0,34.686,34.686,34.6148,34.6593,205600.0
2017-05-01 12:00:00,38.98,39.01,38.9,38.92,142078.0,34.6593,34.686,34.5881,34.6059,142078.0
2017-05-01 12:30:00,38.93,38.95,38.85,38.9,149734.0,34.6148,34.6326,34.5437,34.5881,149734.0
2017-05-01 13:00:00,38.9,39.02,38.9,39.02,124162.0,34.5881,34.6948,34.5881,34.6948,124162.0
2017-05-01 13:30:00,39.01,39.02,38.94,38.99,160160.0,34.686,34.6948,34.6237,34.6682,160160.0
2017-05-01 14:00:00,38.99,39.02,38.96,38.97,172024.0,34.6682,34.6948,34.6415,34.6504,172024.0
2017-05-01 14:30:00,38.96,38.99,38.9,38.91,169170.0,34.6415,34.6682,34.5881,34.597,169170.0
2017-05-01 15:00:00,38.91,38.99,38.9,38.91,273030.0,34.597,34.6682,34.5881,34.597,273030.0
2017-05-01 15:30:00,38.91,38.92,38.83,38.84,744434.0,34.597,34.6059,34.5259,34.5348,744434.0
2017-05-02 09:30:00,38.9,39.0,38.81,38.84,325962.0,34.5881,34.6771,34.5081,34.5348,325962.0
2017-05-02 10:00:00,38.84,39.05,38.82,38.97,702276.0,34.5348,34.7215,34.517,34.6504,702276.0
2017-05-02 10:30:00,38.98,39.05,38.95,39.02,515280.0,34.6593,34.7215,34.6326,34.6948,515280.0
2017-05-02 11:00:00,39.02,39.15,39.02,39.13,308490.0,34.6948,34.8104,34.6948,34.7927,308490.0
2017-05-02 11:30:00,39.13,39.18,39.09,39.12,282924.0,34.7927,34.8371,34.7571,34.7838,282924.0
2017-05-02 12:00:00,39.12,39.15,39.1,39.12,338364.0,34.7838,34.8104,34.766,34.7838,338364.0
2017-05-02 12:30:00,39.12,39.29,39.12,39.27,222738.0,34.7838,34.9349,34.7838,34.9171,222738.0
2017-05-02 13:00:00,39.27,39.33,39.22,39.33,230682.0,34.9171,34.9705,34.8727,34.9705,230682.0
2017-05-02 13:30:00,39.32,39.41,39.32,39.41,221548.0,34.9616,35.0416,34.9616,35.0416,221548.0
2017-05-02 14:00:00,39.4,39.43,39.38,39.4,299480.0,35.0327,35.0594,35.0149,35.0327,299480.0
2017-05-02 14:30:00,39.4,39.41,39.34,39.36,314398.0,35.0327,35.0416,34.9794,34.9972,314398.0
2017-05-02 15:00:00,39.36,39.44,39.35,39.38,468222.0,34.9972,35.0683,34.9883,35.0149,468222.0
2017-05-02 15:30:00,39.38,39.46,39.37,39.44,1003708.0,35.0149,35.0861,35.0061,35.0683,1003708.0
2017-05-03 09:30:00,39.45,39.66,39.38,39.52,258478.0,35.0772,35.2639,35.0149,35.1394,258478.0
2017-05-03 10:00:00,39.52,39.53,39.42,39.43,290228.0,35.1394,35.1483,35.0505,35.0594,290228.0
2017-05-03 10:30:00,39.43,39.46,39.34,39.36,539330.0,35.0594,35.0861,34.9794,34.9972,539330.0
2017-05-03 11:00:00,39.36,39.42,39.29,39.41,484746.0,34.9972,35.0505,34.9349,35.0416,484746.0
2017-05-03 11:30:00,39.42,39.51,39.4,39.48,331778.0,35.0505,35.1305,35.0327,35.1039,331778.0
2017-05-03 12:00:00,39.48,39.52,39.45,39.5,327416.0,35.1039,35.1394,35.0772,35.1216,327416.0
2017-05-03 12:30:00,39.5,39.53,39.46,39.5,299626.0,35.1216,35.1483,35.0861,35.1216,299626.0
2017-05-03 13:00:00,39.49,39.53,39.46,39.47,291750.0,35.1127,35.1483,35.0861,35.095,291750.0
2017-05-03 13:30:00,39.48,39.53,39.44,39.51,196916.0,35.1039,35.1483,35.0683,35.1305,196916.0
2017-05-03 14:00:00,39.51,39.59,39.5,39.57,312982.0,35.1305,35.2017,35.1216,35.1839,312982.0
2017-05-03 14:30:00,39.56,39.57,39.49,39.52,249072.0,35.175,35.1839,35.1127,35.1394,249072.0
2017-05-03 15:00:00,39.52,39.57,39.49,39.52,341220.0,35.1394,35.1839,35.1127,35.1394,341220.0
2017-05-03 15:30:00,39.52,39.6,39.49,39.56,898774.0,35.1394,35.2106,35.1127,35.175,898774.0
2017-05-04 09:30:00,39.5,39.58,39.32,39.34,265402.0,35.1216,35.1928,34.9616,34.9794,265402.0
2017-05-04 10:00:00,39.33,39.38,39.27,39.31,247112.0,34.9705,35.0149,34.9171,34.9527,247112.0
2017-05-04 10:30:00,39.31,39.4,39.27,39.35,228722.0,34.9527,35.0327,34.9171,34.9883,228722.0
2017-05-04 11:00:00,39.35,39.38,39.33,39.33,226606.0,34.9883,35.0149,34.9705,34.9705,226606.0
2017-05-04 11:30:00,39.34,39.39,39.3,39.36,209440.0,34.9794,35.0238,34.9438,34.9972,209440.0
2017-05-04 12:00:00,39.35,39.36,39.25,39.33,311476.0,34.9883,34.9972,34.8994,34.9705,311476.0
2017-05-04 12:30:00,39.33,39.45,39.33,39.45,174672.0,34.9705,35.0772,34.9705,35.0772,174672.0
2017-05-04 13:00:00,39.45,39.45,39.35,39.37,175922.0,35.0772,35.0772,34.9883,35.0061,175922.0
2017-05-04 13:30:00,39.37,39.42,39.31,39.39,196236.0,35.0061,35.0505,34.9527,35.0238,196236.0
2017-05-04 14:00:00,39.39,39.41,39.32,39.38,241942.0,35.0238,35.0416,34.9616,35.0149,241942.0
2017-05-04 14:30:00,39.38,39.44,39.35,39.36,215332.0,35.0149,35.0683,34.9883,34.9972,215332.0
2017-05-04 15:00:00,39.37,39.45,39.36,39.44,472252.0,35.0061,35.0772,34.9972,35.0683,472252.0
2017-05-04 15:30:00,39.44,39.49,39.42,39.49,834318.0,35.0683,35.1127,35.0505,35.1127,834318.0
2017-05-05 09:30:00,39.62,39.63,39.4,39.52,698480.0,35.2283,35.2372,35.0327,35.1394,698480.0
2017-05-05 10:00:00,39.52,39.52,39.3,39.32,381744.0,35.1394,35.1394,34.9438,34.9616,381744.0
2017-05-05 10:30:00,39.32,39.34,39.27,39.33,397124.0,34.9616,34.9794,34.9171,34.9705,397124.0
2017-05-05 11:00:00,39.33,39.42,39.32,39.37,271362.0,34.9705,35.0505,34.9616,35.0061,271362.0
2017-05-05 11:30:00,39.37,39.42,39.35,39.4,194430.0,35.0061,35.0505,34.9883,35.0327,194430.0
2017-05-05 12:00:00,39.4,39.43,39.27,39.27,350528.0,35.0327,35.0594,34.9171,34.9171,350528.0
2017-05-05 12:30:00,39.27,39.3,39.22,39.25,384876.0,34.9171,34.9438,34.8727,34.8994,384876.0
2017-05-05 13:00:00,39.25,39.29,39.22,39.27,310586.0,34.8994,34.9349,34.8727,34.9171,310586.0
2017-05-05 13:30:00,39.27,39.38,39.26,39.38,278004.0,34.9171,35.0149,34.9082,35.0149,278004.0
2017-05-05 14:00:00,39.38,39.4,39.35,39.38,234250.0,35.0149,35.0327,34.9883,35.0149,234250.0
2017-05-05 14:30:00,39.37,39.38,39.33,39.35,253056.0,35.0061,35.0149,34.9705,34.9883,253056.0
2017-05-05 15:00:00,39.35,39.38,39.32,39.35,280010.0,34.9883,35.0149,34.9616,34.9883,280010.0
2017-05-05 15:30:00,39.36,39.38,39.31,39.35,814058.0,34.9972,35.0149,34.9527,34.9883,814058.0
2017-05-08 09:30:00,39.47,39.49,39.12,39.19,593162.0,35.095,35.1127,34.7838,34.846,593162.0
2017-05-08 10:00:00,39.19,39.23,39.13,39.15,505144.0,34.846,34.8816,34.7927,34.8104,505144.0
2017-05-08 10:30:00,39.14,39.22,39.1,39.16,474864.0,34.8015,34.8727,34.766,34.8193,474864.0
2017-05-08 11:00:00,39.17,39.2,39.14,39.19,279704.0,34.8282,34.8549,34.8015,34.846,279704.0
2017-05-08 11:30:00,39.19,39.25,39.19,39.23,421656.0,34.846,34.8994,34.846,34.8816,421656.0
2017-05-08 12:00:00,39.23,39.27,39.21,39.27,233118.0,34.8816,34.9171,34.8638,34.9171,233118.0
2017-05-08 12:30:00,39.27,39.3,39.24,39.24,252896.0,34.9171,34.9438,34.8905,34.8905,252896.0
2017-05-08 13:00:00,39.24,39.31,39.22,39.31,912642.0,34.8905,34.9527,34.8727,34.9527,912642.0
2017-05-08 13:30:00,39.31,39.34,39.29,39.31,157904.0,34.9527,34.9794,34.9349,34.9527,157904.0
2017-05-08 14:00:00,39.3,39.33,39.24,39.27,289738.0,34.9438,34.9705,34.8905,34.9171,289738.0
2017-05-08 14:30:00,39.27,39.28,39.23,39.24,265232.0,34.9171,34.926,34.8816,34.8905,265232.0
2017-05-08 15:00:00,39.24,39.26,39.21,39.22,255424.0,34.8905,34.9082,34.8638,34.8727,255424.0
2017-05-08 15:30:00,39.22,39.27,39.19,39.24,948900.0,34.8727,34.9171,34.846,34.8905,948900.0
2017-05-09 09:30:00,39.14,39.46,39.09,39.46,361904.0,34.9392,35.2249,34.8946,35.2249,361904.0
2017-05-09 10:00:00,39.47,39.63,39.41,39.63,558302.0,35.2338,35.3767,35.1803,35.3767,558302.0
2017-05-09 10:30:00,39.62,39.68,39.52,39.53,556456.0,35.3677,35.4213,35.2785,35.2874,556456.0
2017-05-09 11:00:00,39.52,39.57,39.49,39.57,295634.0,35.2785,35.3231,35.2517,35.3231,295634.0
2017-05-09 11:30:00,39.57,39.57,39.52,39.56,160980.0,35.3231,35.3231,35.2785,35.3142,160980.0
2017-05-09 12:00:00,39.57,39.59,39.52,39.55,138962.0,35.3231,35.3409,35.2785,35.3052,138962.0
2017-05-09 12:30:00,39.55,39.57,39.52,39.57,235622.0,35.3052,35.3231,35.2785,35.3231,235622.0
2017-05-09 13:00:00,39.57,39.63,39.57,39.6,216356.0,35.3231,35.3767,35.3231,35.3499,216356.0
2017-05-09 13:30:00,39.6,39.72,39.6,39.69,749872.0,35.3499,35.457,35.3499,35.4302,749872.0
2017-05-09 14:00:00,39.69,39.7,39.6,39.61,441594.0,35.4302,35.4391,35.3499,35.3588,441594.0
2017-05-09 14:30:00,39.61,39.62,39.54,39.55,255732.0,35.3588,35.3677,35.2963,35.3052,255732.0
2017-05-09 15:00:00,39.55,39.57,39.49,39.51,430830.0,35.3052,35.3231,35.2517,35.2695,430830.0
2017-05-09 15:30:00,39.52,39.52,39.44,39.49,742892.0,35.2785,35.2785,35.207,35.2517,742892.0
2017-05-10 09:30:00,39.52,39.79,39.39,39.77,1214030.0,35.2785,35.5195,35.1624,35.5016,1214030.0
2017-05-10 10:00:00,39.77,40.07,39.77,39.85,1237926.0,35.5016,35.7694,35.5016,35.573,1237926.0
2017-05-10 10:30:00,39.85,39.94,39.77,39.93,464726.0,35.573,35.6534,35.5016,35.6445,464726.0
2017-05-10 11:00:00,39.93,40.08,39.91,40.0,607104.0,35.6445,35.7784,35.6266,35.7069,607104.0
2017-05-10 11:30:00,40.0,40.0,39.77,39.79,359194.0,35.7069,35.7069,35.5016,35.5195,359194.0
2017-05-10 12:00:00,39.79,39.91,39.78,39.91,196410.0,35.5195,35.6266,35.5106,35.6266,196410.0
2017-05-10 12:30:00,39.91,40.13,39.91,40.13,398596.0,35.6266,35.823,35.6266,35.823,398596.0
2017-05-10 13:00:00,40.13,40.15,40.05,40.15,280308.0,35.823,35.8408,35.7516,35.8408,280308.0
2017-05-10 13:30:00,40.15,40.27,40.14,40.24,387218.0,35.8408,35.948,35.8319,35.9212,387218.0
2017-05-10 14:00:00,40.23,40.4,40.23,40.35,588894.0,35.9123,36.064,35.9123,36.0194,588894.0
2017-05-10 14:30:00,40.35,40.46,40.32,40.4,383408.0,36.0194,36.1176,35.9926,36.064,383408.0
2017-05-10 15:00:00,40.4,40.44,40.31,40.38,752308.0,36.064,36.0997,35.9837,36.0462,752308.0
2017-05-10 15:30:00,40.38,40.44,40.33,40.35,1527112.0,36.0462,36.0997,36.0015,36.0194,1527112.0
2017-05-11 09:30:00,40.1,40.1,39.59,39.61,650614.0,35.7962,35.7962,35.3409,35.3588,650614.0
2017-05-11 10:00:00,39.61,39.63,39.36,39.46,1176528.0,35.3588,35.3767,35.1356,35.2249,1176528.0
2017-05-11 10:30:00,39.47,39.54,39.37,39.54,504190.0,35.2338,35.2963,35.1446,35.2963,504190.0
2017-05-11 11:00:00,39.54,39.74,39.54,39.74,564336.0,35.2963,35.4748,35.2963,35.4748,564336.0
2017-05-11 11:30:00,39.74,39.77,39.66,39.67,326724.0,35.4748,35.5016,35.4034,35.4124,326724.0
2017-05-11 12:00:00,39.67,39.79,39.63,39.74,339420.0,35.4124,35.5195,35.3767,35.4748,339420.0
2017-05-11 12:30:00,39.74,39.81,39.68,39.68,264904.0,35.4748,35.5373,35.4213,35.4213,264904.0
2017-05-11 13:00:00,39.69,39.73,39.66,39.67,362182.0,35.4302,35.4659,35.4034,35.4124,362182.0
2017-05-11 13:30:00,39.67,39.76,39.67,39.76,342114.0,35.4124,35.4927,35.4124,35.4927,342114.0
2017-05-11 14:00:00,39.76,39.87,39.74,39.84,470618.0,35.4927,35.5909,35.4748,35.5641,470618.0
2017-05-11 14:30:00,39.84,39.86,39.83,39.85,521592.0,35.5641,35.582,35.5552,35.573,521592.0
2017-05-11 15:00:00,39.85,39.86,39.76,39.76,618458.0,35.573,35.582,35.4927,35.4927,618458.0
2017-05-11 15:30:00,39.76,39.8,39.71,39.74,1007028.0,35.4927,35.5284,35.4481,35.4748,1007028.0
2017-05-12 09:30:00,39.54,39.54,38.95,39.18,1126680.0,35.2963,35.2963,34.7696,34.975,1126680.0
2017-05-12 10:00:00,39.19,39.19,38.91,39.02,857246.0,34.9839,34.9839,34.7339,34.8321,857246.0
2017-05-12 10:30:00,39.03,39.12,38.94,38.99,759962.0,34.841,34.9214,34.7607,34.8053,759962.0
2017-05-12 11:00:00,38.98,39.05,38.93,38.94,840460.0,34.7964,34.8589,34.7518,34.7607,840460.0
2017-05-12 11:30:00,38.94,39.02,38.69,38.71,662360.0,34.7607,34.8321,34.5375,34.5554,662360.0
2017-05-12 12:00:00,38.71,38.92,38.71,38.82,1426058.0,34.5554,34.7429,34.5554,34.6536,1426058.0
2017-05-12 12:30:00,38.82,38.83,38.73,38.76,371004.0,34.6536,34.6625,34.5732,34.6,371004.0
2017-05-12 13:00:00,38.76,38.77,38.57,38.6,560570.0,34.6,34.609,34.4304,34.4572,560570.0
2017-05-12 13:30:00,38.6,38.67,38.51,38.67,469446.0,34.4572,34.5197,34.3769,34.5197,469446.0
2017-05-12 14:00:00,38.67,38.71,38.62,38.63,414592.0,34.5197,34.5554,34.4751,34.484,414592.0
2017-05-12 14:30:00,38.62,38.66,38.6,38.63,462210.0,34.4751,34.5108,34.4572,34.484,462210.0
2017-05-12 15:00:00,38.63,38.64,38.54,38.6,820072.0,34.484,34.4929,34.4036,34.4572,820072.0
2017-05-12 15:30:00,38.6,38.66,38.58,38.66,1734436.0,34.4572,34.5108,34.4393,34.5108,1734436.0
2017-05-15 09:30:00,38.75,38.85,38.58,38.59,803660.0,34.5911,34.6804,34.4393,34.4483,803660.0
2017-05-15 10:00:00,38.58,38.73,38.49,38.72,1122680.0,34.4393,34.5732,34.359,34.5643,1122680.0
2017-05-15 10:30:00,38.73,38.92,38.72,38.78,614056.0,34.5732,34.7429,34.5643,34.6179,614056.0
2017-05-15 11:00:00,38.79,38.88,38.68,38.7,503530.0,34.6268,34.7071,34.5286,34.5465,503530.0
2017-05-15 11:30:00,38.7,38.71,38.6,38.6,346468.0,34.5465,34.5554,34.4572,34.4572,346468.0
2017-05-15 12:00:00,38.61,38.62,38.45,38.49,719378.0,34.4661,34.4751,34.3233,34.359,719378.0
2017-05-15 12:30:00,38.49,38.5,38.41,38.41,323500.0,34.359,34.3679,34.2876,34.2876,323500.0
2017-05-15 13:00:00,38.42,38.45,38.34,38.44,587802.0,34.2965,34.3233,34.2251,34.3144,587802.0
2017-05-15 13:30:00,38.43,38.63,38.43,38.6,594014.0,34.3054,34.484,34.3054,34.4572,594014.0
2017-05-15 14:00:00,38.6,38.63,38.38,38.38,716732.0,34.4572,34.484,34.2608,34.2608,716732.0
2017-05-15 14:30:00,38.38,38.44,38.33,38.35,717278.0,34.2608,34.3144,34.2162,34.234,717278.0
2017-05-15 15:00:00,38.35,38.48,38.32,38.42,929878.0,34.234,34.3501,34.2073,34.2965,929878.0
2017-05-15 15:30:00,38.42,38.49,38.4,38.45,1821930.0,34.2965,34.359,34.2787,34.3233,1821930.0
2017-05-16 09:30:00,36.81,37.52,36.59,37.16,4648030.0,32.8593,33.4931,32.6629,33.1717,4648030.0
2017-05-16 10:00:00,37.16,37.24,36.63,36.74,2870012.0,33.1717,33.2432,32.6986,32.7968,2870012.0
2017-05-16 10:30:00,36.74,36.75,36.52,36.7,2168360.0,32.7968,32.8058,32.6004,32.7611,2168360.0
2017-05-16 11:00:00,36.7,36.99,36.69,36.88,1590346.0,32.7611,33.02,32.7522,32.9218,1590346.0
2017-05-16 11:30:00,36.88,37.44,36.76,37.38,2694056.0,32.9218,33.4217,32.8147,33.3681,2694056.0
2017-05-16 12:00:00,37.38,37.69,37.26,37.56,2257638.0,33.3681,33.6449,33.261,33.5288,2257638.0
2017-05-16 12:30:00,37.55,37.55,37.09,37.27,1568592.0,33.5199,33.5199,33.1093,33.2699,1568592.0
2017-05-16 13:00:00,37.27,37.3,37.05,37.15,1266922.0,33.2699,33.2967,33.0736,33.1628,1266922.0
2017-05-16 13:30:00,37.14,37.18,37.0,37.02,699384.0,33.1539,33.1896,33.0289,33.0468,699384.0
2017-05-16 14:00:00,37.02,37.1,36.9,36.96,1348100.0,33.0468,33.1182,32.9397,32.9932,1348100.0
2017-05-16 14:30:00,36.96,36.96,36.72,36.79,1463348.0,32.9932,32.9932,32.779,32.8415,1463348.0
2017-05-16 15:00:00,36.8,36.87,36.74,36.8,1404118.0,32.8504,32.9129,32.7968,32.8504,1404118.0
2017-05-16 15:30:00,36.81,36.92,36.74,36.87,3208846.0,32.8593,32.9575,32.7968,32.9129,3208846.0
2017-05-17 09:30:00,36.88,37.31,36.88,37.13,2124314.0,32.9218,33.3057,32.9218,33.145,2124314.0
2017-05-17 10:00:00,37.13,37.5,37.11,37.49,1237352.0,33.145,33.4753,33.1271,33.4663,1237352.0
2017-05-17 10:30:00,37.5,37.72,37.25,37.31,1820410.0,33.4753,33.6716,33.2521,33.3057,1820410.0
2017-05-17 11:00:00,37.32,37.38,37.15,37.17,1064012.0,33.3146,33.3681,33.1628,33.1807,1064012.0
2017-05-17 11:30:00,37.17,37.46,37.09,37.42,1019942.0,33.1807,33.4396,33.1093,33.4038,1019942.0
2017-05-17 12:00:00,37.43,37.67,37.42,37.59,1112512.0,33.4128,33.627,33.4038,33.5556,1112512.0
2017-05-17 12:30:00,37.59,37.62,37.48,37.58,911052.0,33.5556,33.5824,33.4574,33.5467,911052.0
2017-05-17 13:00:00,37.58,37.73,37.55,37.73,833000.0,33.5467,33.6806,33.5199,33.6806,833000.0
2017-05-17 13:30:00,37.73,37.96,37.71,37.81,1330322.0,33.6806,33.8859,33.6627,33.752,1330322.0
2017-05-17 14:00:00,37.81,37.9,37.59,37.68,996386.0,33.752,33.8323,33.5556,33.6359,996386.0
2017-05-17 14:30:00,37.69,37.82,37.68,37.82,1074542.0,33.6449,33.7609,33.6359,33.7609,1074542.0
2017-05-17 15:00:00,37.82,37.84,37.58,37.63,1035264.0,33.7609,33.7788,33.5467,33.5913,1035264.0
2017-05-17 15:30:00,37.63,37.67,37.36,37.38,2856804.0,33.5913,33.627,33.3503,33.3681,2856804.0
2017-05-18 09:30:00,37.48,37.69,37.18,37.22,1222090.0,33.4574,33.6449,33.1896,33.2253,1222090.0
2017-05-18 10:00:00,37.22,37.62,37.22,37.42,1079356.0,33.2253,33.5824,33.2253,33.4038,1079356.0
2017-05-18 10:30:00,37.41,37.51,37.32,37.34,746858.0,33.3949,33.4842,33.3146,33.3324,746858.0
2017-05-18 11:00:00,37.34,37.41,37.29,37.37,733428.0,33.3324,33.3949,33.2878,33.3592,733428.0
2017-05-18 11:30:00,37.37,37.45,37.3,37.32,415102.0,33.3592,33.4306,33.2967,33.3146,415102.0
2017-05-18 12:00:00,37.32,37.38,37.27,37.35,417464.0,33.3146,33.3681,33.2699,33.3414,417464.0
2017-05-18 12:30:00,37.35,37.4,37.21,37.27,324840.0,33.3414,33.386,33.2164,33.2699,324840.0
2017-05-18 13:00:00,37.26,37.31,37.22,37.27,584062.0,33.261,33.3057,33.2253,33.2699,584062.0
2017-05-18 13:30:00,37.27,37.37,37.21,37.34,468798.0,33.2699,33.3592,33.2164,33.3324,468798.0
2017-05-18 14:00:00,37.34,37.44,37.31,37.41,985644.0,33.3324,33.4217,33.3057,33.3949,985644.0
2017-05-18 14:30:00,37.42,37.5,37.32,37.39,781748.0,33.4038,33.4753,33.3146,33.3771,781748.0
2017-05-18 15:00:00,37.4,37.4,37.27,37.33,686462.0,33.386,33.386,33.2699,33.3235,686462.0
2017-05-18 15:30:00,37.32,37.35,37.22,37.23,1475224.0,33.3146,33.3414,33.2253,33.2342,1475224.0
2017-05-19 09:30:00,37.39,37.4,36.66,36.71,2585302.0,33.3771,33.386,32.7254,32.77,2585302.0
2017-05-19 10:00:00,36.71,36.78,36.57,36.76,1810142.0,32.77,32.8325,32.6451,32.8147,1810142.0
2017-05-19 10:30:00,36.76,36.94,36.66,36.84,1476922.0,32.8147,32.9754,32.7254,32.8861,1476922.0
2017-05-19 11:00:00,36.84,36.87,36.75,36.82,749648.0,32.8861,32.9129,32.8058,32.8682,749648.0
2017-05-19 11:30:00,36.81,36.92,36.81,36.88,594136.0,32.8593,32.9575,32.8593,32.9218,594136.0
2017-05-19 12:00:00,36.88,36.9,36.83,36.88,669064.0,32.9218,32.9397,32.8772,32.9218,669064.0
2017-05-19 12:30:00,36.88,37.01,36.87,36.99,626372.0,32.9218,33.0378,32.9129,33.02,626372.0
2017-05-19 13:00:00,36.99,37.02,36.94,36.98,886536.0,33.02,33.0468,32.9754,33.0111,886536.0
2017-05-19 13:30:00,36.98,37.02,36.95,36.99,831778.0,33.0111,33.0468,32.9843,33.02,831778.0
2017-05-19 14:00:00,37.0,37.08,36.98,37.02,606894.0,33.0289,33.1003,33.0111,33.0468,606894.0
2017-05-19 14:30:00,37.02,37.21,37.01,37.17,654394.0,33.0468,33.2164,33.0378,33.1807,654394.0
2017-05-19 15:00:00,37.17,37.21,37.11,37.2,970432.0,33.1807,33.2164,33.1271,33.2075,970432.0
2017-05-19 15:30:00,37.2,37.24,37.07,37.13,1964800.0,33.2075,33.2432,33.0914,33.145,1964800.0
2017-05-22 09:30:00,37.28,37.52,37.16,37.51,1037704.0,33.2789,33.4931,33.1717,33.4842,1037704.0
2017-05-22 10:00:00,37.51,37.55,37.38,37.54,803264.0,33.4842,33.5199,33.3681,33.511,803264.0
2017-05-22 10:30:00,37.55,37.56,37.42,37.56,615118.0,33.5199,33.5288,33.4038,33.5288,615118.0
2017-05-22 11:00:00,37.55,37.65,37.49,37.61,470726.0,33.5199,33.6092,33.4663,33.5735,470726.0
2017-05-22 11:30:00,37.61,37.65,37.56,37.61,410754.0,33.5735,33.6092,33.5288,33.5735,410754.0
2017-05-22 12:00:00,37.61,37.7,37.59,37.62,427904.0,33.5735,33.6538,33.5556,33.5824,427904.0
2017-05-22 12:30:00,37.63,37.65,37.58,37.6,431472.0,33.5913,33.6092,33.5467,33.5645,431472.0
2017-05-22 13:00:00,37.6,37.63,37.55,37.61,349132.0,33.5645,33.5913,33.5199,33.5735,349132.0
2017-05-22 13:30:00,37.6,37.68,37.59,37.63,497306.0,33.5645,33.6359,33.5556,33.5913,497306.0
2017-05-22 14:00:00,37.63,37.65,37.58,37.62,331434.0,33.5913,33.6092,33.5467,33.5824,331434.0
2017-05-22 14:30:00,37.62,37.71,37.62,37.67,499370.0,33.5824,33.6627,33.5824,33.627,499370.0
2017-05-22 15:00:00,37.67,37.7,37.65,37.69,608610.0,33.627,33.6538,33.6092,33.6449,608610.0
2017-05-22 15:30:00,37.69,37.73,37.58,37.63,1340234.0,33.6449,33.6806,33.5467,33.5913,1340234.0
2017-05-23 09:30:00,37.63,37.65,37.41,37.49,935748.0,33.5913,33.6092,33.3949,33.4663,935748.0
2017-05-23 10:00:00,37.48,37.51,37.33,37.36,1289132.0,33.4574,33.4842,33.3235,33.3503,1289132.0
2017-05-23 10:30:00,37.36,37.4,37.3,37.34,923422.0,33.3503,33.386,33.2967,33.3324,923422.0
2017-05-23 11:00:00,37.34,37.39,37.28,37.38,558042.0,33.3324,33.3771,33.2789,33.3681,558042.0
2017-05-23 11:30:00,37.38,37.44,37.34,37.41,990382.0,33.3681,33.4217,33.3324,33.3949,990382.0
2017-05-23 12:00:00,37.41,37.48,37.4,37.4,630936.0,33.3949,33.4574,33.386,33.386,630936.0
2017-05-23 12:30:00,37.39,37.41,37.33,37.33,666066.0,33.3771,33.3949,33.3235,33.3235,666066.0
2017-05-23 13:00:00,37.33,37.33,37.25,37.26,269026.0,33.3235,33.3235,33.2521,33.261,269026.0
2017-05-23 13:30:00,37.26,37.28,37.19,37.2,352844.0,33.261,33.2789,33.1985,33.2075,352844.0
2017-05-23 14:00:00,37.2,37.26,37.19,37.24,820610.0,33.2075,33.261,33.1985,33.2432,820610.0
2017-05-23 14:30:00,37.24,37.24,37.13,37.16,575656.0,33.2432,33.2432,33.145,33.1717,575656.0
2017-05-23 15:00:00,37.16,37.22,37.14,37.21,392358.0,33.1717,33.2253,33.1539,33.2164,392358.0
2017-05-23 15:30:00,37.21,37.22,37.18,37.21,1549142.0,33.2164,33.2253,33.1896,33.2164,1549142.0
2017-05-24 09:30:00,37.29,37.35,37.13,37.19,459420.0,33.2878,33.3414,33.145,33.1985,459420.0
2017-05-24 10:00:00,37.19,37.22,37.09,37.1,407310.0,33.1985,33.2253,33.1093,33.1182,407310.0
2017-05-24 10:30:00,37.1,37.16,37.0,37.1,658656.0,33.1182,33.1717,33.0289,33.1182,658656.0
2017-05-24 11:00:00,37.11,37.22,37.08,37.16,1489990.0,33.1271,33.2253,33.1003,33.1717,1489990.0
2017-05-24 11:30:00,37.16,37.18,37.1,37.13,530114.0,33.1717,33.1896,33.1182,33.145,530114.0
2017-05-24 12:00:00,37.13,37.27,37.11,37.26,631762.0,33.145,33.2699,33.1271,33.261,631762.0
2017-05-24 12:30:00,37.26,37.26,37.18,37.21,268370.0,33.261,33.261,33.1896,33.2164,268370.0
2017-05-24 13:00:00,37.21,37.24,37.19,37.22,414756.0,33.2164,33.2432,33.1985,33.2253,414756.0
2017-05-24 13:30:00,37.22,37.23,37.1,37.13,396246.0,33.2253,33.2342,33.1182,33.145,396246.0
2017-05-24 14:00:00,37.14,37.16,37.01,37.04,804324.0,33.1539,33.1717,33.0378,33.0646,804324.0
2017-05-24 14:30:00,37.05,37.13,37.04,37.1,537254.0,33.0736,33.145,33.0646,33.1182,537254.0
2017-05-24 15:00:00,37.12,37.12,37.05,37.08,664442.0,33.136,33.136,33.0736,33.1003,664442.0
2017-05-24 15:30:00,37.08,37.08,36.98,36.99,2610054.0,33.1003,33.1003,33.0111,33.02,2610054.0
2017-05-25 09:30:00,37.19,37.46,37.1,37.41,910898.0,33.1985,33.4396,33.1182,33.3949,910898.0
2017-05-25 10:00:00,37.41,37.51,37.41,37.49,665210.0,33.3949,33.4842,33.3949,33.4663,665210.0
2017-05-25 10:30:00,37.49,37.65,37.43,37.6,1203260.0,33.4663,33.6092,33.4128,33.5645,1203260.0
2017-05-25 11:00:00,37.6,37.7,37.6,37.66,530004.0,33.5645,33.6538,33.5645,33.6181,530004.0
2017-05-25 11:30:00,37.66,37.68,37.59,37.62,440790.0,33.6181,33.6359,33.5556,33.5824,440790.0
2017-05-25 12:00:00,37.62,37.62,37.49,37.6,355442.0,33.5824,33.5824,33.4663,33.5645,355442.0
2017-05-25 12:30:00,37.59,37.83,37.58,37.77,606206.0,33.5556,33.7698,33.5467,33.7163,606206.0
2017-05-25 13:00:00,37.77,37.87,37.75,37.81,321522.0,33.7163,33.8055,33.6984,33.752,321522.0
2017-05-25 13:30:00,37.81,37.82,37.73,37.73,246212.0,33.752,33.7609,33.6806,33.6806,246212.0
2017-05-25 14:00:00,37.74,37.83,37.72,37.73,483212.0,33.6895,33.7698,33.6716,33.6806,483212.0
2017-05-25 14:30:00,37.73,37.81,37.73,37.77,399998.0,33.6806,33.752,33.6806,33.7163,399998.0
2017-05-25 15:00:00,37.77,37.77,37.64,37.66,396174.0,33.7163,33.7163,33.6002,33.6181,396174.0
2017-05-25 15:30:00,37.66,37.76,37.65,37.68,907062.0,33.6181,33.7074,33.6092,33.6359,907062.0
2017-05-26 09:30:00,37.8,37.88,37.62,37.65,570052.0,33.7431,33.8145,33.5824,33.6092,570052.0
2017-05-26 10:00:00,37.65,37.78,37.65,37.73,279422.0,33.6092,33.7252,33.6092,33.6806,279422.0
2017-05-26 10:30:00,37.73,37.86,37.69,37.77,347334.0,33.6806,33.7966,33.6449,33.7163,347334.0
2017-05-26 11:00:00,37.78,37.84,37.72,37.8,787340.0,33.7252,33.7788,33.6716,33.7431,787340.0
2017-05-26 11:30:00,37.8,37.83,37.7,37.77,226148.0,33.7431,33.7698,33.6538,33.7163,226148.0
2017-05-26 12:00:00,37.77,37.77,37.71,37.76,200940.0,33.7163,33.7163,33.6627,33.7074,200940.0
2017-05-26 12:30:00,37.76,37.81,37.73,37.81,203232.0,33.7074,33.752,33.6806,33.752,203232.0
2017-05-26 13:00:00,37.81,37.92,37.8,37.88,406924.0,33.752,33.8502,33.7431,33.8145,406924.0
2017-05-26 13:30:00,37.88,37.88,37.76,37.77,183558.0,33.8145,33.8145,33.7074,33.7163,183558.0
2017-05-26 14:00:00,37.77,37.77,37.73,37.74,241510.0,33.7163,33.7163,33.6806,33.6895,241510.0
2017-05-26 14:30:00,37.74,37.83,37.74,37.81,250546.0,33.6895,33.7698,33.6895,33.752,250546.0
2017-05-26 15:00:00,37.81,37.87,37.81,37.84,334642.0,33.752,33.8055,33.752,33.7788,334642.0
2017-05-26 15:30:00,37.84,37.84,37.75,37.77,623500.0,33.7788,33.7788,33.6984,33.7163,623500.0
2017-05-30 09:30:00,37.67,37.85,37.52,37.62,458274.0,33.627,33.7877,33.4931,33.5824,458274.0
2017-05-30 10:00:00,37.62,37.71,37.58,37.65,361980.0,33.5824,33.6627,33.5467,33.6092,361980.0
2017-05-30 10:30:00,37.66,37.66,37.53,37.55,263904.0,33.6181,33.6181,33.502,33.5199,263904.0
2017-05-30 11:00:00,37.56,37.58,37.49,37.57,300980.0,33.5288,33.5467,33.4663,33.5377,300980.0
2017-05-30 11:30:00,37.57,37.58,37.44,37.51,274924.0,33.5377,33.5467,33.4217,33.4842,274924.0
2017-05-30 12:00:00,37.51,37.54,37.46,37.48,196492.0,33.4842,33.511,33.4396,33.4574,196492.0
2017-05-30 12:30:00,37.48,37.49,37.38,37.43,297506.0,33.4574,33.4663,33.3681,33.4128,297506.0
2017-05-30 13:00:00,37.44,37.45,37.38,37.42,278034.0,33.4217,33.4306,33.3681,33.4038,278034.0
2017-05-30 13:30:00,37.42,37.49,37.4,37.49,306910.0,33.4038,33.4663,33.386,33.4663,306910.0
2017-05-30 14:00:00,37.49,37.49,37.4,37.41,319704.0,33.4663,33.4663,33.386,33.3949,319704.0
2017-05-30 14:30:00,37.41,37.48,37.38,37.47,333172.0,33.3949,33.4574,33.3681,33.4485,333172.0
2017-05-30 15:00:00,37.47,37.58,37.47,37.54,702774.0,33.4485,33.5467,33.4485,33.511,702774.0
2017-05-30 15:30:00,37.54,37.55,37.41,37.43,1111860.0,33.511,33.5199,33.3949,33.4128,1111860.0
2017-05-31 09:30:00,37.59,37.66,37.43,37.48,518718.0,33.5556,33.6181,33.4128,33.4574,518718.0
2017-05-31 10:00:00,37.48,37.58,37.48,37.52,607142.0,33.4574,33.5467,33.4574,33.4931,607142.0
2017-05-31 10:30:00,37.53,37.62,37.52,37.59,295150.0,33.502,33.5824,33.4931,33.5556,295150.0
2017-05-31 11:00:00,37.59,37.68,37.52,37.54,420002.0,33.5556,33.6359,33.4931,33.511,420002.0
2017-05-31 11:30:00,37.54,37.57,37.49,37.5,335060.0,33.511,33.5377,33.4663,33.4753,335060.0
2017-05-31 12:00:00,37.5,37.52,37.46,37.47,235372.0,33.4753,33.4931,33.4396,33.4485,235372.0
2017-05-31 12:30:00,37.46,37.52,37.44,37.49,174872.0,33.4396,33.4931,33.4217,33.4663,174872.0
2017-05-31 13:00:00,37.49,37.49,37.41,37.45,185586.0,33.4663,33.4663,33.3949,33.4306,185586.0
2017-05-31 13:30:00,37.45,37.49,37.43,37.44,190222.0,33.4306,33.4663,33.4128,33.4217,190222.0
2017-05-31 14:00:00,37.44,37.49,37.41,37.46,274640.0,33.4217,33.4663,33.3949,33.4396,274640.0
2017-05-31 14:30:00,37.47,37.52,37.43,37.51,337122.0,33.4485,33.4931,33.4128,33.4842,337122.0
2017-05-31 15:00:00,37.51,37.58,37.51,37.52,419332.0,33.4842,33.5467,33.4842,33.4931,419332.0
2017-05-31 15:30:00,37.52,37.64,37.5,37.6,1342942.0,33.4931,33.6002,33.4753,33.5645,1342942.0
2017-06-01 09:30:00,37.88,37.97,37.52,37.95,490128.0,33.8145,33.8948,33.4931,33.877,490128.0
2017-06-01 10:00:00,37.95,38.02,37.88,37.92,498014.0,33.877,33.9394,33.8145,33.8502,498014.0
2017-06-01 10:30:00,37.91,37.95,37.78,37.87,262008.0,33.8413,33.877,33.7252,33.8055,262008.0
2017-06-01 11:00:00,37.87,37.91,37.85,37.87,224546.0,33.8055,33.8413,33.7877,33.8055,224546.0
2017-06-01 11:30:00,37.87,37.93,37.85,37.93,176332.0,33.8055,33.8591,33.7877,33.8591,176332.0
2017-06-01 12:00:00,37.93,37.95,37.88,37.91,171338.0,33.8591,33.877,33.8145,33.8413,171338.0
2017-06-01 12:30:00,37.9,38.01,37.9,37.99,194436.0,33.8323,33.9305,33.8323,33.9127,194436.0
2017-06-01 13:00:00,37.99,38.03,37.91,37.91,184162.0,33.9127,33.9484,33.8413,33.8413,184162.0
2017-06-01 13:30:00,37.91,37.91,37.82,37.88,315246.0,33.8413,33.8413,33.7609,33.8145,315246.0
2017-06-01 14:00:00,37.87,37.94,37.84,37.92,161726.0,33.8055,33.868,33.7788,33.8502,161726.0
2017-06-01 14:30:00,37.92,37.95,37.87,37.94,219950.0,33.8502,33.877,33.8055,33.868,219950.0
2017-06-01 15:00:00,37.94,37.96,37.85,37.88,303608.0,33.868,33.8859,33.7877,33.8145,303608.0
2017-06-01 15:30:00,37.88,37.95,37.82,37.95,937856.0,33.8145,33.877,33.7609,33.877,937856.0
2017-06-02 09:30:00,37.7,37.9,37.49,37.63,440316.0,33.6538,33.8323,33.4663,33.5913,440316.0
2017-06-02 10:00:00,37.64,37.71,37.58,37.65,413594.0,33.6002,33.6627,33.5467,33.6092,413594.0
2017-06-02 10:30:00,37.65,37.74,37.64,37.68,425874.0,33.6092,33.6895,33.6002,33.6359,425874.0
2017-06-02 11:00:00,37.68,37.72,37.58,37.65,323252.0,33.6359,33.6716,33.5467,33.6092,323252.0
2017-06-02 11:30:00,37.64,37.71,37.63,37.66,222658.0,33.6002,33.6627,33.5913,33.6181,222658.0
2017-06-02 12:00:00,37.66,37.67,37.55,37.56,229806.0,33.6181,33.627,33.5199,33.5288,229806.0
2017-06-02 12:30:00,37.56,37.6,37.54,37.59,511682.0,33.5288,33.5645,33.511,33.5556,511682.0
2017-06-02 13:00:00,37.58,37.63,37.57,37.59,230170.0,33.5467,33.5913,33.5377,33.5556,230170.0
2017-06-02 13:30:00,37.59,37.61,37.54,37.58,217268.0,33.5556,33.5735,33.511,33.5467,217268.0
2017-06-02 14:00:00,37.58,37.6,37.52,37.53,256276.0,33.5467,33.5645,33.4931,33.502,256276.0
2017-06-02 14:30:00,37.52,37.57,37.43,37.52,472610.0,33.4931,33.5377,33.4128,33.4931,472610.0
2017-06-02 15:00:00,37.52,37.57,37.49,37.55,550126.0,33.4931,33.5377,33.4663,33.5199,550126.0
2017-06-02 15:30:00,37.56,37.65,37.55,37.6,1462524.0,33.5288,33.6092,33.5199,33.5645,1462524.0
2017-06-05 09:30:00,37.51,37.8,37.48,37.71,818898.0,33.4842,33.7431,33.4574,33.6627,818898.0
2017-06-05 10:00:00,37.71,37.73,37.43,37.46,394376.0,33.6627,33.6806,33.4128,33.4396,394376.0
2017-06-05 10:30:00,37.45,37.5,37.38,37.44,302132.0,33.4306,33.4753,33.3681,33.4217,302132.0
2017-06-05 11:00:00,37.44,37.49,37.42,37.43,354008.0,33.4217,33.4663,33.4038,33.4128,354008.0
2017-06-05 11:30:00,37.43,37.49,37.39,37.46,219744.0,33.4128,33.4663,33.3771,33.4396,219744.0
2017-06-05 12:00:00,37.46,37.56,37.46,37.49,226052.0,33.4396,33.5288,33.4396,33.4663,226052.0
2017-06-05 12:30:00,37.5,37.54,37.47,37.49,198552.0,33.4753,33.511,33.4485,33.4663,198552.0
2017-06-05 13:00:00,37.49,37.6,37.49,37.6,225794.0,33.4663,33.5645,33.4663,33.5645,225794.0
2017-06-05 13:30:00,37.6,37.62,37.55,37.57,224286.0,33.5645,33.5824,33.5199,33.5377,224286.0
2017-06-05 14:00:00,37.57,37.59,37.46,37.47,245858.0,33.5377,33.5556,33.4396,33.4485,245858.0
2017-06-05 14:30:00,37.47,37.51,37.45,37.51,200616.0,33.4485,33.4842,33.4306,33.4842,200616.0
2017-06-05 15:00:00,37.51,37.53,37.48,37.51,200156.0,33.4842,33.502,33.4574,33.4842,200156.0
2017-06-05 15:30:00,37.52,37.57,37.5,37.52,654252.0,33.4931,33.5377,33.4753,33.4931,654252.0
2017-06-06 09:30:00,37.34,37.43,37.12,37.38,564028.0,33.3324,33.4128,33.136,33.3681,564028.0
2017-06-06 10:00:00,37.38,37.4,37.21,37.23,325642.0,33.3681,33.386,33.2164,33.2342,325642.0
2017-06-06 10:30:00,37.23,37.24,37.17,37.18,631622.0,33.2342,33.2432,33.1807,33.1896,631622.0
2017-06-06 11:00:00,37.18,37.18,37.06,37.07,540498.0,33.1896,33.1896,33.0825,33.0914,540498.0
2017-06-06 11:30:00,37.07,37.16,37.07,37.07,295188.0,33.0914,33.1717,33.0914,33.0914,295188.0
2017-06-06 12:00:00,37.07,37.11,37.04,37.08,256342.0,33.0914,33.1271,33.0646,33.1003,256342.0
2017-06-06 12:30:00,37.08,37.08,36.99,37.01,289226.0,33.1003,33.1003,33.02,33.0378,289226.0
2017-06-06 13:00:00,37.01,37.02,36.98,36.99,447660.0,33.0378,33.0468,33.0111,33.02,447660.0
2017-06-06 13:30:00,36.99,37.05,36.98,37.02,292226.0,33.02,33.0736,33.0111,33.0468,292226.0
2017-06-06 14:00:00,37.03,37.03,36.96,37.0,498118.0,33.0557,33.0557,32.9932,33.0289,498118.0
2017-06-06 14:30:00,37.0,37.04,36.96,36.99,564462.0,33.0289,33.0646,32.9932,33.02,564462.0
2017-06-06 15:00:00,37.0,37.02,36.95,36.98,816448.0,33.0289,33.0468,32.9843,33.0111,816448.0
2017-06-06 15:30:00,36.98,37.02,36.94,36.97,1183712.0,33.0111,33.0468,32.9754,33.0021,1183712.0
2017-06-07 09:30:00,37.17,37.23,37.01,37.13,461034.0,33.1807,33.2342,33.0378,33.145,461034.0
2017-06-07 10:00:00,37.13,37.2,37.07,37.09,421990.0,33.145,33.2075,33.0914,33.1093,421990.0
2017-06-07 10:30:00,37.09,37.19,37.04,37.17,245032.0,33.1093,33.1985,33.0646,33.1807,245032.0
2017-06-07 11:00:00,37.17,37.29,37.15,37.22,282370.0,33.1807,33.2878,33.1628,33.2253,282370.0
2017-06-07 11:30:00,37.22,37.32,37.22,37.29,318958.0,33.2253,33.3146,33.2253,33.2878,318958.0
2017-06-07 12:00:00,37.3,37.31,37.24,37.28,228572.0,33.2967,33.3057,33.2432,33.2789,228572.0
2017-06-07 12:30:00,37.27,37.32,37.23,37.31,293572.0,33.2699,33.3146,33.2342,33.3057,293572.0
2017-06-07 13:00:00,37.31,37.34,37.24,37.25,207656.0,33.3057,33.3324,33.2432,33.2521,207656.0
2017-06-07 13:30:00,37.25,37.26,37.17,37.2,252630.0,33.2521,33.261,33.1807,33.2075,252630.0
2017-06-07 14:00:00,37.2,37.22,37.12,37.21,288050.0,33.2075,33.2253,33.136,33.2164,288050.0
2017-06-07 14:30:00,37.21,37.24,37.18,37.21,279804.0,33.2164,33.2432,33.1896,33.2164,279804.0
2017-06-07 15:00:00,37.21,37.23,37.19,37.23,267292.0,33.2164,33.2342,33.1985,33.2342,267292.0
2017-06-07 15:30:00,37.22,37.23,37.08,37.1,719856.0,33.2253,33.2342,33.1003,33.1182,719856.0
2017-06-08 09:30:00,37.19,37.31,36.98,37.02,628592.0,33.1985,33.3057,33.0111,33.0468,628592.0
2017-06-08 10:00:00,37.02,37.05,36.74,36.75,888250.0,33.0468,33.0736,32.7968,32.8058,888250.0
2017-06-08 10:30:00,36.75,36.81,36.74,36.8,574824.0,32.8058,32.8593,32.7968,32.8504,574824.0
2017-06-08 11:00:00,36.81,36.86,36.72,36.73,552366.0,32.8593,32.9039,32.779,32.7879,552366.0
2017-06-08 11:30:00,36.72,36.73,36.65,36.7,587152.0,32.779,32.7879,32.7165,32.7611,587152.0
2017-06-08 12:00:00,36.71,36.76,36.68,36.69,316036.0,32.77,32.8147,32.7433,32.7522,316036.0
2017-06-08 12:30:00,36.68,36.72,36.64,36.67,301130.0,32.7433,32.779,32.7076,32.7343,301130.0
2017-06-08 13:00:00,36.67,36.67,36.56,36.6,429740.0,32.7343,32.7343,32.6361,32.6719,429740.0
2017-06-08 13:30:00,36.59,36.6,36.55,36.6,357554.0,32.6629,32.6719,32.6272,32.6719,357554.0
2017-06-08 14:00:00,36.6,36.6,36.48,36.48,748940.0,32.6719,32.6719,32.5647,32.5647,748940.0
2017-06-08 14:30:00,36.48,36.48,36.36,36.39,883888.0,32.5647,32.5647,32.4576,32.4844,883888.0
2017-06-08 15:00:00,36.39,36.51,36.38,36.49,812690.0,32.4844,32.5915,32.4755,32.5737,812690.0
2017-06-08 15:30:00,36.49,36.51,36.38,36.4,1764016.0,32.5737,32.5915,32.4755,32.4933,1764016.0
2017-06-09 09:30:00,36.4,36.55,36.15,36.45,723648.0,32.4933,32.6272,32.2701,32.538,723648.0
2017-06-09 10:00:00,36.45,36.67,36.42,36.63,450918.0,32.538,32.7343,32.5112,32.6986,450918.0
2017-06-09 10:30:00,36.63,36.67,36.55,36.65,349262.0,32.6986,32.7343,32.6272,32.7165,349262.0
2017-06-09 11:00:00,36.64,36.75,36.6,36.69,391374.0,32.7076,32.8058,32.6719,32.7522,391374.0
2017-06-09 11:30:00,36.69,36.74,36.61,36.62,393970.0,32.7522,32.7968,32.6808,32.6897,393970.0
2017-06-09 12:00:00,36.62,36.76,36.61,36.74,328368.0,32.6897,32.8147,32.6808,32.7968,328368.0
2017-06-09 12:30:00,36.74,36.82,36.73,36.79,308782.0,32.7968,32.8682,32.7879,32.8415,308782.0
2017-06-09 13:00:00,36.79,36.88,36.77,36.88,339290.0,32.8415,32.9218,32.8236,32.9218,339290.0
2017-06-09 13:30:00,36.88,36.92,36.82,36.89,446180.0,32.9218,32.9575,32.8682,32.9307,446180.0
2017-06-09 14:00:00,36.89,37.02,36.84,37.02,562138.0,32.9307,33.0468,32.8861,33.0468,562138.0
2017-06-09 14:30:00,37.02,37.04,36.92,36.99,854332.0,33.0468,33.0646,32.9575,33.02,854332.0
2017-06-09 15:00:00,36.99,37.01,36.9,36.95,653224.0,33.02,33.0378,32.9397,32.9843,653224.0
2017-06-09 15:30:00,36.95,36.96,36.79,36.84,1854556.0,32.9843,32.9932,32.8415,32.8861,1854556.0
2017-06-12 09:30:00,36.77,37.24,36.77,37.13,474214.0,32.8236,33.2432,32.8236,33.145,474214.0
2017-06-12 10:00:00,37.13,37.24,36.96,37.16,601312.0,33.145,33.2432,32.9932,33.1717,601312.0
2017-06-12 10:30:00,37.16,37.17,37.09,37.09,459682.0,33.1717,33.1807,33.1093,33.1093,459682.0
2017-06-12 11:00:00,37.09,37.1,36.85,37.0,432692.0,33.1093,33.1182,32.895,33.0289,432692.0
2017-06-12 11:30:00,37.0,37.11,36.88,36.92,491454.0,33.0289,33.1271,32.9218,32.9575,491454.0
2017-06-12 12:00:00,36.92,36.97,36.85,36.91,306112.0,32.9575,33.0021,32.895,32.9486,306112.0
2017-06-12 12:30:00,36.92,37.0,36.92,36.95,220674.0,32.9575,33.0289,32.9575,32.9843,220674.0
2017-06-12 13:00:00,36.95,37.01,36.94,36.98,350512.0,32.9843,33.0378,32.9754,33.0111,350512.0
2017-06-12 13:30:00,36.98,37.01,36.96,36.97,373856.0,33.0111,33.0378,32.9932,33.0021,373856.0
2017-06-12 14:00:00,36.97,37.01,36.91,36.94,333106.0,33.0021,33.0378,32.9486,32.9754,333106.0
2017-06-12 14:30:00,36.94,36.94,36.83,36.87,367098.0,32.9754,32.9754,32.8772,32.9129,367098.0
2017-06-12 15:00:00,36.87,36.9,36.85,36.87,499108.0,32.9129,32.9397,32.895,32.9129,499108.0
2017-06-12 15:30:00,36.87,36.89,36.84,36.88,1001038.0,32.9129,32.9307,32.8861,32.9218,1001038.0
2017-06-13 09:30:00,36.92,36.96,36.77,36.82,492922.0,32.9575,32.9932,32.8236,32.8682,492922.0
2017-06-13 10:00:00,36.81,37.11,36.81,37.09,513076.0,32.8593,33.1271,32.8593,33.1093,513076.0
2017-06-13 10:30:00,37.09,37.1,36.97,37.02,625608.0,33.1093,33.1182,33.0021,33.0468,625608.0
2017-06-13 11:00:00,37.02,37.02,36.9,36.97,511108.0,33.0468,33.0468,32.9397,33.0021,511108.0
2017-06-13 11:30:00,36.97,37.02,36.92,36.96,316266.0,33.0021,33.0468,32.9575,32.9932,316266.0
2017-06-13 12:00:00,36.96,37.02,36.94,37.0,270274.0,32.9932,33.0468,32.9754,33.0289,270274.0
2017-06-13 12:30:00,37.0,37.11,36.99,37.06,294050.0,33.0289,33.1271,33.02,33.0825,294050.0
2017-06-13 13:00:00,37.05,37.06,36.98,37.01,224976.0,33.0736,33.0825,33.0111,33.0378,224976.0
2017-06-13 13:30:00,37.01,37.04,36.94,37.02,200710.0,33.0378,33.0646,32.9754,33.0468,200710.0
2017-06-13 14:00:00,37.02,37.06,36.98,36.99,258182.0,33.0468,33.0825,33.0111,33.02,258182.0
2017-06-13 14:30:00,36.99,37.01,36.91,36.91,297976.0,33.02,33.0378,32.9486,32.9486,297976.0
2017-06-13 15:00:00,36.91,37.02,36.9,36.98,291776.0,32.9486,33.0468,32.9397,33.0111,291776.0
2017-06-13 15:30:00,36.98,36.99,36.89,36.97,912720.0,33.0111,33.02,32.9307,33.0021,912720.0
2017-06-14 09:30:00,36.85,36.93,36.45,36.57,1039416.0,32.895,32.9664,32.538,32.6451,1039416.0
2017-06-14 10:00:00,36.57,36.79,36.51,36.62,527036.0,32.6451,32.8415,32.5915,32.6897,527036.0
2017-06-14 10:30:00,36.62,36.65,36.57,36.59,444586.0,32.6897,32.7165,32.6451,32.6629,444586.0
2017-06-14 11:00:00,36.58,36.63,36.48,36.54,479668.0,32.654,32.6986,32.5647,32.6183,479668.0
2017-06-14 11:30:00,36.55,36.56,36.48,36.52,362656.0,32.6272,32.6361,32.5647,32.6004,362656.0
2017-06-14 12:00:00,36.52,36.55,36.51,36.53,301782.0,32.6004,32.6272,32.5915,32.6094,301782.0
2017-06-14 12:30:00,36.53,36.55,36.49,36.52,177908.0,32.6094,32.6272,32.5737,32.6004,177908.0
2017-06-14 13:00:00,36.51,36.54,36.45,36.45,301476.0,32.5915,32.6183,32.538,32.538,301476.0
2017-06-14 13:30:00,36.45,36.51,36.44,36.48,252466.0,32.538,32.5915,32.529,32.5647,252466.0
2017-06-14 14:00:00,36.48,36.55,36.46,36.52,444218.0,32.5647,32.6272,32.5469,32.6004,444218.0
2017-06-14 14:30:00,36.52,36.56,36.45,36.49,308522.0,32.6004,32.6361,32.538,32.5737,308522.0
2017-06-14 15:00:00,36.49,36.53,36.47,36.5,613474.0,32.5737,32.6094,32.5558,32.5826,613474.0
2017-06-14 15:30:00,36.49,36.61,36.47,36.58,1205488.0,32.5737,32.6808,32.5558,32.654,1205488.0
2017-06-15 09:30:00,36.57,36.65,36.29,36.31,475818.0,32.6451,32.7165,32.3951,32.413,475818.0
2017-06-15 10:00:00,36.32,36.33,36.13,36.13,830830.0,32.4219,32.4308,32.2523,32.2523,830830.0
2017-06-15 10:30:00,36.13,36.13,35.84,36.01,1002296.0,32.2523,32.2523,31.9934,32.1452,1002296.0
2017-06-15 11:00:00,36.0,36.05,35.92,36.05,608170.0,32.1362,32.1809,32.0648,32.1809,608170.0
2017-06-15 11:30:00,36.05,36.24,36.02,36.23,261812.0,32.1809,32.3505,32.1541,32.3416,261812.0
2017-06-15 12:00:00,36.23,36.28,36.2,36.26,243794.0,32.3416,32.3862,32.3148,32.3683,243794.0
2017-06-15 12:30:00,36.24,36.26,36.17,36.18,297630.0,32.3505,32.3683,32.288,32.2969,297630.0
2017-06-15 13:00:00,36.19,36.2,36.12,36.13,291752.0,32.3059,32.3148,32.2434,32.2523,291752.0
2017-06-15 13:30:00,36.14,36.23,36.12,36.23,204024.0,32.2612,32.3416,32.2434,32.3416,204024.0
2017-06-15 14:00:00,36.23,36.29,36.2,36.26,418398.0,32.3416,32.3951,32.3148,32.3683,418398.0
2017-06-15 14:30:00,36.26,36.33,36.24,36.31,313706.0,32.3683,32.4308,32.3505,32.413,313706.0
2017-06-15 15:00:00,36.31,36.38,36.31,36.32,378340.0,32.413,32.4755,32.413,32.4219,378340.0
2017-06-15 15:30:00,36.32,36.33,36.21,36.27,1185322.0,32.4219,32.4308,32.3237,32.3773,1185322.0
2017-06-16 09:30:00,35.94,36.09,35.83,35.85,1590054.0,32.0827,32.2166,31.9845,32.0023,1590054.0
2017-06-16 10:00:00,35.84,35.88,35.7,35.86,993942.0,31.9934,32.0291,31.8684,32.0113,993942.0
2017-06-16 10:30:00,35.86,35.95,35.84,35.92,612760.0,32.0113,32.0916,31.9934,32.0648,612760.0
2017-06-16 11:00:00,35.92,36.12,35.9,36.03,554924.0,32.0648,32.2434,32.047,32.163,554924.0
2017-06-16 11:30:00,36.04,36.04,35.99,35.99,269282.0,32.172,32.172,32.1273,32.1273,269282.0
2017-06-16 12:00:00,35.99,36.06,35.98,36.02,231866.0,32.1273,32.1898,32.1184,32.1541,231866.0
2017-06-16 12:30:00,36.02,36.03,35.96,35.98,212094.0,32.1541,32.163,32.1005,32.1184,212094.0
2017-06-16 13:00:00,35.98,35.99,35.88,35.95,236540.0,32.1184,32.1273,32.0291,32.0916,236540.0
2017-06-16 13:30:00,35.95,35.98,35.93,35.95,163492.0,32.0916,32.1184,32.0738,32.0916,163492.0
2017-06-16 14:00:00,35.96,36.02,35.94,35.97,286238.0,32.1005,32.1541,32.0827,32.1095,286238.0
2017-06-16 14:30:00,35.97,36.03,35.95,35.99,341482.0,32.1095,32.163,32.0916,32.1273,341482.0
2017-06-16 15:00:00,35.99,36.13,35.97,36.08,405376.0,32.1273,32.2523,32.1095,32.2077,405376.0
2017-06-16 15:30:00,36.07,36.26,36.07,36.22,1608112.0,32.1987,32.3683,32.1987,32.3326,1608112.0
2017-06-19 09:30:00,36.31,36.33,35.8,35.83,797534.0,32.413,32.4308,31.9577,31.9845,797534.0
2017-06-19 10:00:00,35.83,35.98,35.81,35.89,645940.0,31.9845,32.1184,31.9666,32.0381,645940.0
2017-06-19 10:30:00,35.89,36.05,35.88,35.99,572394.0,32.0381,32.1809,32.0291,32.1273,572394.0
2017-06-19 11:00:00,35.99,36.04,35.93,35.97,590812.0,32.1273,32.172,32.0738,32.1095,590812.0
2017-06-19 11:30:00,35.98,36.06,35.9,36.02,854858.0,32.1184,32.1898,32.047,32.1541,854858.0
2017-06-19 12:00:00,36.03,36.19,36.03,36.16,547918.0,32.163,32.3059,32.163,32.2791,547918.0
2017-06-19 12:30:00,36.16,36.29,36.14,36.29,284996.0,32.2791,32.3951,32.2612,32.3951,284996.0
2017-06-19 13:00:00,36.28,36.34,36.26,36.33,201908.0,32.3862,32.4398,32.3683,32.4308,201908.0
2017-06-19 13:30:00,36.33,36.35,36.21,36.26,244856.0,32.4308,32.4487,32.3237,32.3683,244856.0
2017-06-19 14:00:00,36.26,36.26,36.19,36.21,296176.0,32.3683,32.3683,32.3059,32.3237,296176.0
2017-06-19 14:30:00,36.22,36.23,36.11,36.12,261010.0,32.3326,32.3416,32.2344,32.2434,261010.0
2017-06-19 15:00:00,36.12,36.13,36.09,36.13,382244.0,32.2434,32.2523,32.2166,32.2523,382244.0
2017-06-19 15:30:00,36.13,36.19,36.1,36.16,767260.0,32.2523,32.3059,32.2255,32.2791,767260.0
2017-06-20 09:30:00,36.04,36.1,35.81,35.83,1186028.0,32.172,32.2255,31.9666,31.9845,1186028.0
2017-06-20 10:00:00,35.83,35.83,35.57,35.57,1052954.0,31.9845,31.9845,31.7524,31.7524,1052954.0
2017-06-20 10:30:00,35.58,35.63,35.51,35.53,956634.0,31.7613,31.806,31.6988,31.7167,956634.0
2017-06-20 11:00:00,35.53,35.58,35.47,35.52,1029110.0,31.7167,31.7613,31.6631,31.7078,1029110.0
2017-06-20 11:30:00,35.52,35.56,35.43,35.45,534872.0,31.7078,31.7435,31.6274,31.6453,534872.0
2017-06-20 12:00:00,35.44,35.46,35.21,35.27,685968.0,31.6364,31.6542,31.431,31.4846,685968.0
2017-06-20 12:30:00,35.27,35.34,35.27,35.33,686512.0,31.4846,31.5471,31.4846,31.5382,686512.0
2017-06-20 13:00:00,35.33,35.33,35.24,35.28,637930.0,31.5382,31.5382,31.4578,31.4935,637930.0
2017-06-20 13:30:00,35.27,35.32,35.21,35.28,797734.0,31.4846,31.5292,31.431,31.4935,797734.0
2017-06-20 14:00:00,35.27,35.29,35.24,35.25,803490.0,31.4846,31.5025,31.4578,31.4667,803490.0
2017-06-20 14:30:00,35.25,35.31,35.24,35.24,668958.0,31.4667,31.5203,31.4578,31.4578,668958.0
2017-06-20 15:00:00,35.24,35.29,35.19,35.2,1283324.0,31.4578,31.5025,31.4132,31.4221,1283324.0
2017-06-20 15:30:00,35.2,35.21,35.07,35.09,2449618.0,31.4221,31.431,31.3061,31.3239,2449618.0
2017-06-21 09:30:00,34.95,35.38,34.43,35.27,2220680.0,31.1989,31.5828,30.7348,31.4846,2220680.0
2017-06-21 10:00:00,35.27,35.35,34.96,35.05,1286122.0,31.4846,31.556,31.2079,31.2882,1286122.0
2017-06-21 10:30:00,35.04,35.06,34.83,34.85,877306.0,31.2793,31.2971,31.0918,31.1097,877306.0
2017-06-21 11:00:00,34.85,34.98,34.83,34.87,598612.0,31.1097,31.2257,31.0918,31.1275,598612.0
2017-06-21 11:30:00,34.87,34.87,34.8,34.84,618486.0,31.1275,31.1275,31.065,31.1007,618486.0
2017-06-21 12:00:00,34.84,34.84,34.62,34.63,676516.0,31.1007,31.1007,30.9044,30.9133,676516.0
2017-06-21 12:30:00,34.63,34.79,34.63,34.77,722372.0,30.9133,31.0561,30.9133,31.0383,722372.0
2017-06-21 13:00:00,34.77,34.84,34.69,34.77,517784.0,31.0383,31.1007,30.9668,31.0383,517784.0
2017-06-21 13:30:00,34.76,34.81,34.67,34.67,512728.0,31.0293,31.074,30.949,30.949,512728.0
2017-06-21 14:00:00,34.67,34.72,34.63,34.69,951482.0,30.949,30.9936,30.9133,30.9668,951482.0
2017-06-21 14:30:00,34.68,34.68,34.52,34.54,655412.0,30.9579,30.9579,30.8151,30.8329,655412.0
2017-06-21 15:00:00,34.54,34.67,34.51,34.62,1271264.0,30.8329,30.949,30.8062,30.9044,1271264.0
2017-06-21 15:30:00,34.62,34.72,34.6,34.7,1672362.0,30.9044,30.9936,30.8865,30.9758,1672362.0
2017-06-22 09:30:00,34.71,34.73,34.5,34.51,652478.0,30.9847,31.0026,30.7972,30.8062,652478.0
2017-06-22 10:00:00,34.51,34.54,34.38,34.38,1287760.0,30.8062,30.8329,30.6901,30.6901,1287760.0
2017-06-22 10:30:00,34.38,34.45,34.31,34.45,873810.0,30.6901,30.7526,30.6276,30.7526,873810.0
2017-06-22 11:00:00,34.44,34.47,34.27,34.29,663500.0,30.7437,30.7705,30.5919,30.6098,663500.0
2017-06-22 11:30:00,34.29,34.4,34.29,34.34,923540.0,30.6098,30.708,30.6098,30.6544,923540.0
2017-06-22 12:00:00,34.35,34.4,34.34,34.37,515634.0,30.6633,30.708,30.6544,30.6812,515634.0
2017-06-22 12:30:00,34.37,34.42,34.33,34.4,689562.0,30.6812,30.7258,30.6455,30.708,689562.0
2017-06-22 13:00:00,34.39,34.41,34.35,34.41,640886.0,30.699,30.7169,30.6633,30.7169,640886.0
2017-06-22 13:30:00,34.41,34.46,34.37,34.45,788414.0,30.7169,30.7615,30.6812,30.7526,788414.0
2017-06-22 14:00:00,34.45,34.46,34.41,34.45,548142.0,30.7526,30.7615,30.7169,30.7526,548142.0
2017-06-22 14:30:00,34.44,34.54,34.42,34.52,393252.0,30.7437,30.8329,30.7258,30.8151,393252.0
2017-06-22 15:00:00,34.52,34.59,34.51,34.57,629396.0,30.8151,30.8776,30.8062,30.8597,629396.0
2017-06-22 15:30:00,34.57,34.57,34.38,34.41,1542850.0,30.8597,30.8597,30.6901,30.7169,1542850.0
2017-06-23 09:30:00,34.36,34.43,34.11,34.24,1613282.0,30.6723,30.7348,30.4491,30.5651,1613282.0
2017-06-23 10:00:00,34.24,34.35,34.2,34.21,677526.0,30.5651,30.6633,30.5294,30.5384,677526.0
2017-06-23 10:30:00,34.21,34.27,34.19,34.23,1036412.0,30.5384,30.5919,30.5205,30.5562,1036412.0
2017-06-23 11:00:00,34.23,34.31,33.71,34.24,561450.0,30.5562,30.6276,30.092,30.5651,561450.0
2017-06-23 11:30:00,34.24,34.26,34.23,34.24,364066.0,30.5651,30.583,30.5562,30.5651,364066.0
2017-06-23 12:00:00,34.24,34.34,34.24,34.33,750910.0,30.5651,30.6544,30.5651,30.6455,750910.0
2017-06-23 12:30:00,34.32,34.33,34.23,34.23,312064.0,30.6366,30.6455,30.5562,30.5562,312064.0
2017-06-23 13:00:00,34.23,34.29,34.23,34.26,345958.0,30.5562,30.6098,30.5562,30.583,345958.0
2017-06-23 13:30:00,34.25,34.27,34.22,34.22,380056.0,30.5741,30.5919,30.5473,30.5473,380056.0
2017-06-23 14:00:00,34.22,34.34,34.22,34.34,411930.0,30.5473,30.6544,30.5473,30.6544,411930.0
2017-06-23 14:30:00,34.33,34.41,34.31,34.41,548024.0,30.6455,30.7169,30.6276,30.7169,548024.0
2017-06-23 15:00:00,34.41,34.6,34.38,34.6,691502.0,30.7169,30.8865,30.6901,30.8865,691502.0
2017-06-23 15:30:00,34.6,34.69,34.55,34.63,1935122.0,30.8865,30.9668,30.8419,30.9133,1935122.0
2017-06-26 09:30:00,34.9,34.95,34.71,34.89,952470.0,31.1543,31.1989,30.9847,31.1454,952470.0
2017-06-26 10:00:00,34.88,35.02,34.87,34.96,770118.0,31.1365,31.2614,31.1275,31.2079,770118.0
2017-06-26 10:30:00,34.95,35.09,34.92,35.07,393476.0,31.1989,31.3239,31.1722,31.3061,393476.0
2017-06-26 11:00:00,35.07,35.07,34.91,34.93,375698.0,31.3061,31.3061,31.1632,31.1811,375698.0
2017-06-26 11:30:00,34.93,35.01,34.89,34.9,253136.0,31.1811,31.2525,31.1454,31.1543,253136.0
2017-06-26 12:00:00,34.9,35.0,34.89,34.99,367776.0,31.1543,31.2436,31.1454,31.2346,367776.0
2017-06-26 12:30:00,34.99,35.12,34.96,35.06,423032.0,31.2346,31.3507,31.2079,31.2971,423032.0
2017-06-26 13:00:00,35.06,35.13,35.04,35.12,347362.0,31.2971,31.3596,31.2793,31.3507,347362.0
2017-06-26 13:30:00,35.12,35.17,35.08,35.13,387448.0,31.3507,31.3953,31.315,31.3596,387448.0
2017-06-26 14:00:00,35.13,35.13,35.07,35.09,367462.0,31.3596,31.3596,31.3061,31.3239,367462.0
2017-06-26 14:30:00,35.09,35.1,35.02,35.06,338950.0,31.3239,31.3328,31.2614,31.2971,338950.0
2017-06-26 15:00:00,35.06,35.09,35.01,35.02,482736.0,31.2971,31.3239,31.2525,31.2614,482736.0
2017-06-26 15:30:00,35.02,35.05,34.94,34.97,1061054.0,31.2614,31.2882,31.19,31.2168,1061054.0
2017-06-27 09:30:00,34.85,35.1,34.83,35.01,564552.0,31.1097,31.3328,31.0918,31.2525,564552.0
2017-06-27 10:00:00,35.0,35.02,34.88,34.93,576368.0,31.2436,31.2614,31.1365,31.1811,576368.0
2017-06-27 10:30:00,34.93,35.01,34.92,34.94,380678.0,31.1811,31.2525,31.1722,31.19,380678.0
2017-06-27 11:00:00,34.95,34.99,34.92,34.99,290166.0,31.1989,31.2346,31.1722,31.2346,290166.0
2017-06-27 11:30:00,34.99,35.08,34.98,35.02,381320.0,31.2346,31.315,31.2257,31.2614,381320.0
2017-06-27 12:00:00,35.02,35.07,34.99,35.02,214510.0,31.2614,31.3061,31.2346,31.2614,214510.0
2017-06-27 12:30:00,35.01,35.06,34.99,35.05,308446.0,31.2525,31.2971,31.2346,31.2882,308446.0
2017-06-27 13:00:00,35.04,35.08,34.98,35.07,261828.0,31.2793,31.315,31.2257,31.3061,261828.0
2017-06-27 13:30:00,35.07,35.08,34.98,35.06,325484.0,31.3061,31.315,31.2257,31.2971,325484.0
2017-06-27 14:00:00,35.05,35.07,34.94,35.01,417938.0,31.2882,31.3061,31.19,31.2525,417938.0
2017-06-27 14:30:00,35.01,35.1,35.0,35.06,405130.0,31.2525,31.3328,31.2436,31.2971,405130.0
2017-06-27 15:00:00,35.06,35.12,35.01,35.08,462230.0,31.2971,31.3507,31.2525,31.315,462230.0
2017-06-27 15:30:00,35.08,35.09,34.94,34.98,1267002.0,31.315,31.3239,31.19,31.2257,1267002.0
2017-06-28 09:30:00,35.15,35.38,35.07,35.33,514958.0,31.3775,31.5828,31.3061,31.5382,514958.0
2017-06-28 10:00:00,35.33,35.52,35.33,35.5,523550.0,31.5382,31.7078,31.5382,31.6899,523550.0
2017-06-28 10:30:00,35.5,35.53,35.35,35.44,316448.0,31.6899,31.7167,31.556,31.6364,316448.0
2017-06-28 11:00:00,35.44,35.5,35.38,35.45,335394.0,31.6364,31.6899,31.5828,31.6453,335394.0
2017-06-28 11:30:00,35.45,35.56,35.42,35.55,389220.0,31.6453,31.7435,31.6185,31.7345,389220.0
2017-06-28 12:00:00,35.56,35.56,35.41,35.43,336408.0,31.7435,31.7435,31.6096,31.6274,336408.0
2017-06-28 12:30:00,35.43,35.55,35.42,35.51,803886.0,31.6274,31.7345,31.6185,31.6988,803886.0
2017-06-28 13:00:00,35.51,35.6,35.51,35.56,368302.0,31.6988,31.7792,31.6988,31.7435,368302.0
2017-06-28 13:30:00,35.56,35.57,35.49,35.56,319618.0,31.7435,31.7524,31.681,31.7435,319618.0
2017-06-28 14:00:00,35.56,35.58,35.51,35.57,354416.0,31.7435,31.7613,31.6988,31.7524,354416.0
2017-06-28 14:30:00,35.57,35.69,35.55,35.63,531526.0,31.7524,31.8595,31.7345,31.806,531526.0
2017-06-28 15:00:00,35.63,35.77,35.63,35.7,1030306.0,31.806,31.9309,31.806,31.8684,1030306.0
2017-06-28 15:30:00,35.7,35.77,35.61,35.7,2520314.0,31.8684,31.9309,31.7881,31.8684,2520314.0
2017-06-29 09:30:00,35.69,35.77,35.54,35.76,918288.0,31.8595,31.9309,31.7256,31.922,918288.0
2017-06-29 10:00:00,35.76,35.8,35.6,35.7,630018.0,31.922,31.9577,31.7792,31.8684,630018.0
2017-06-29 10:30:00,35.69,35.8,35.63,35.73,617894.0,31.8595,31.9577,31.806,31.8952,617894.0
2017-06-29 11:00:00,35.73,35.77,35.63,35.74,545900.0,31.8952,31.9309,31.806,31.9042,545900.0
2017-06-29 11:30:00,35.74,35.78,35.65,35.66,735890.0,31.9042,31.9399,31.8238,31.8327,735890.0
2017-06-29 12:00:00,35.66,35.74,35.63,35.74,648302.0,31.8327,31.9042,31.806,31.9042,648302.0
2017-06-29 12:30:00,35.74,35.74,35.6,35.63,569656.0,31.9042,31.9042,31.7792,31.806,569656.0
2017-06-29 13:00:00,35.63,35.68,35.4,35.42,451010.0,31.806,31.8506,31.6006,31.6185,451010.0
2017-06-29 13:30:00,35.42,35.58,35.42,35.55,376598.0,31.6185,31.7613,31.6185,31.7345,376598.0
2017-06-29 14:00:00,35.54,35.55,35.48,35.54,354848.0,31.7256,31.7345,31.6721,31.7256,354848.0
2017-06-29 14:30:00,35.54,35.63,35.5,35.59,368370.0,31.7256,31.806,31.6899,31.7703,368370.0
2017-06-29 15:00:00,35.59,35.63,35.54,35.58,468626.0,31.7703,31.806,31.7256,31.7613,468626.0
2017-06-29 15:30:00,35.58,35.63,35.5,35.54,1140610.0,31.7613,31.806,31.6899,31.7256,1140610.0
2017-06-30 09:30:00,35.74,35.98,35.67,35.75,1030660.0,31.9042,32.1184,31.8417,31.9131,1030660.0
2017-06-30 10:00:00,35.74,35.89,35.69,35.83,912840.0,31.9042,32.0381,31.8595,31.9845,912840.0
2017-06-30 10:30:00,35.83,35.94,35.81,35.93,960848.0,31.9845,32.0827,31.9666,32.0738,960848.0
2017-06-30 11:00:00,35.93,36.0,35.9,35.99,788850.0,32.0738,32.1362,32.047,32.1273,788850.0
2017-06-30 11:30:00,35.99,36.1,35.97,36.07,762092.0,32.1273,32.2255,32.1095,32.1987,762092.0
2017-06-30 12:00:00,36.07,36.08,36.03,36.07,534240.0,32.1987,32.2077,32.163,32.1987,534240.0
2017-06-30 12:30:00,36.07,36.1,36.05,36.09,472390.0,32.1987,32.2255,32.1809,32.2166,472390.0
2017-06-30 13:00:00,36.09,36.18,36.08,36.17,509550.0,32.2166,32.2969,32.2077,32.288,509550.0
2017-06-30 13:30:00,36.18,36.19,36.14,36.16,677302.0,32.2969,32.3059,32.2612,32.2791,677302.0
2017-06-30 14:00:00,36.17,36.24,36.1,36.23,622126.0,32.288,32.3505,32.2255,32.3416,622126.0
2017-06-30 14:30:00,36.23,36.27,36.11,36.13,774270.0,32.3416,32.3773,32.2344,32.2523,774270.0
2017-06-30 15:00:00,36.13,36.16,36.1,36.13,832986.0,32.2523,32.2791,32.2255,32.2523,832986.0
2017-06-30 15:30:00,36.13,36.21,36.08,36.08,1644378.0,32.2523,32.3237,32.2077,32.2077,1644378.0
2017-07-03 09:30:00,36.33,36.6,36.27,36.33,1136556.0,32.4308,32.6719,32.3773,32.4308,1136556.0
2017-07-03 10:00:00,36.34,36.36,36.14,36.16,945366.0,32.4398,32.4576,32.2612,32.2791,945366.0
2017-07-03 10:30:00,36.16,36.22,36.07,36.09,451592.0,32.2791,32.3326,32.1987,32.2166,451592.0
2017-07-03 11:00:00,36.09,36.23,35.99,36.0,393448.0,32.2166,32.3416,32.1273,32.1362,393448.0
2017-07-03 11:30:00,36.0,36.01,35.88,35.91,465616.0,32.1362,32.1452,32.0291,32.0559,465616.0
2017-07-03 12:00:00,35.91,35.99,35.82,35.97,359900.0,32.0559,32.1273,31.9756,32.1095,359900.0
2017-07-03 12:30:00,35.98,35.98,35.77,35.79,1066744.0,32.1184,32.1184,31.9309,31.9488,1066744.0
2017-07-05 09:30:00,35.85,35.85,35.51,35.58,583560.0,32.0023,32.0023,31.6988,31.7613,583560.0
2017-07-05 10:00:00,35.58,35.71,35.47,35.49,428504.0,31.7613,31.8774,31.6631,31.681,428504.0
2017-07-05 10:30:00,35.49,35.5,35.27,35.34,854210.0,31.681,31.6899,31.4846,31.5471,854210.0
2017-07-05 11:00:00,35.33,35.33,35.17,35.17,515554.0,31.5382,31.5382,31.3953,31.3953,515554.0
2017-07-05 11:30:00,35.17,35.27,35.13,35.26,893510.0,31.3953,31.4846,31.3596,31.4757,893510.0
2017-07-05 12:00:00,35.26,35.29,35.19,35.27,366062.0,31.4757,31.5025,31.4132,31.4846,366062.0
2017-07-05 12:30:00,35.27,35.29,35.25,35.27,264530.0,31.4846,31.5025,31.4667,31.4846,264530.0
2017-07-05 13:00:00,35.27,35.31,35.27,35.3,307684.0,31.4846,31.5203,31.4846,31.5114,307684.0
2017-07-05 13:30:00,35.29,35.31,35.26,35.26,304192.0,31.5025,31.5203,31.4757,31.4757,304192.0
2017-07-05 14:00:00,35.26,35.39,35.26,35.38,582738.0,31.4757,31.5917,31.4757,31.5828,582738.0
2017-07-05 14:30:00,35.38,35.38,35.31,35.34,542876.0,31.5828,31.5828,31.5203,31.5471,542876.0
2017-07-05 15:00:00,35.34,35.41,35.33,35.39,456574.0,31.5471,31.6096,31.5382,31.5917,456574.0
2017-07-05 15:30:00,35.39,35.63,35.39,35.59,1791056.0,31.5917,31.806,31.5917,31.7703,1791056.0
2017-07-06 09:30:00,35.33,35.43,35.15,35.3,674448.0,31.5382,31.6274,31.3775,31.5114,674448.0
2017-07-06 10:00:00,35.31,35.35,35.22,35.35,1152482.0,31.5203,31.556,31.44,31.556,1152482.0
2017-07-06 10:30:00,35.35,35.43,35.31,35.36,570210.0,31.556,31.6274,31.5203,31.5649,570210.0
2017-07-06 11:00:00,35.35,35.38,35.19,35.27,680970.0,31.556,31.5828,31.4132,31.4846,680970.0
2017-07-06 11:30:00,35.27,35.28,35.19,35.23,361690.0,31.4846,31.4935,31.4132,31.4489,361690.0
2017-07-06 12:00:00,35.23,35.24,35.1,35.1,374356.0,31.4489,31.4578,31.3328,31.3328,374356.0
2017-07-06 12:30:00,35.1,35.13,35.09,35.1,334388.0,31.3328,31.3596,31.3239,31.3328,334388.0
2017-07-06 13:00:00,35.1,35.19,35.06,35.17,515174.0,31.3328,31.4132,31.2971,31.3953,515174.0
2017-07-06 13:30:00,35.17,35.23,35.14,35.19,492864.0,31.3953,31.4489,31.3685,31.4132,492864.0
2017-07-06 14:00:00,35.19,35.24,35.14,35.23,428934.0,31.4132,31.4578,31.3685,31.4489,428934.0
2017-07-06 14:30:00,35.22,35.29,35.22,35.24,478610.0,31.44,31.5025,31.44,31.4578,478610.0
2017-07-06 15:00:00,35.24,35.27,35.14,35.16,609012.0,31.4578,31.4846,31.3685,31.3864,609012.0
2017-07-06 15:30:00,35.16,35.19,35.12,35.16,1701728.0,31.3864,31.4132,31.3507,31.3864,1701728.0
2017-07-07 09:30:00,35.25,35.47,35.18,35.45,789020.0,31.4667,31.6631,31.4043,31.6453,789020.0
2017-07-07 10:00:00,35.45,35.46,35.23,35.27,675218.0,31.6453,31.6542,31.4489,31.4846,675218.0
2017-07-07 10:30:00,35.27,35.35,35.11,35.2,573862.0,31.4846,31.556,31.3418,31.4221,573862.0
2017-07-07 11:00:00,35.2,35.23,35.16,35.21,617514.0,31.4221,31.4489,31.3864,31.431,617514.0
2017-07-07 11:30:00,35.22,35.26,35.19,35.21,320064.0,31.44,31.4757,31.4132,31.431,320064.0
2017-07-07 12:00:00,35.2,35.23,35.15,35.17,444976.0,31.4221,31.4489,31.3775,31.3953,444976.0
2017-07-07 12:30:00,35.17,35.19,35.12,35.16,279762.0,31.3953,31.4132,31.3507,31.3864,279762.0
2017-07-07 13:00:00,35.15,35.17,35.12,35.16,330014.0,31.3775,31.3953,31.3507,31.3864,330014.0
2017-07-07 13:30:00,35.17,35.21,35.16,35.19,515856.0,31.3953,31.431,31.3864,31.4132,515856.0
2017-07-07 14:00:00,35.19,35.2,35.13,35.17,439176.0,31.4132,31.4221,31.3596,31.3953,439176.0
2017-07-07 14:30:00,35.17,35.26,35.17,35.24,667440.0,31.3953,31.4757,31.3953,31.4578,667440.0
2017-07-07 15:00:00,35.24,35.27,35.22,35.24,513000.0,31.4578,31.4846,31.44,31.4578,513000.0
2017-07-07 15:30:00,35.23,35.24,35.16,35.17,1235566.0,31.4489,31.4578,31.3864,31.3953,1235566.0
2017-07-10 09:30:00,35.1,35.15,34.74,34.74,476348.0,31.3328,31.3775,31.0115,31.0115,476348.0
2017-07-10 10:00:00,34.74,34.8,34.58,34.71,624010.0,31.0115,31.065,30.8687,30.9847,624010.0
2017-07-10 10:30:00,34.71,34.74,34.63,34.65,367936.0,30.9847,31.0115,30.9133,30.9311,367936.0
2017-07-10 11:00:00,34.65,34.72,34.6,34.62,284032.0,30.9311,30.9936,30.8865,30.9044,284032.0
2017-07-10 11:30:00,34.62,34.62,34.54,34.56,355358.0,30.9044,30.9044,30.8329,30.8508,355358.0
2017-07-10 12:00:00,34.56,34.58,34.46,34.46,380568.0,30.8508,30.8687,30.7615,30.7615,380568.0
2017-07-10 12:30:00,34.46,34.5,34.4,34.48,398808.0,30.7615,30.7972,30.708,30.7794,398808.0
2017-07-10 13:00:00,34.48,34.48,34.35,34.35,424150.0,30.7794,30.7794,30.6633,30.6633,424150.0
2017-07-10 13:30:00,34.35,34.43,34.31,34.43,407600.0,30.6633,30.7348,30.6276,30.7348,407600.0
2017-07-10 14:00:00,34.42,34.43,34.4,34.4,392434.0,30.7258,30.7348,30.708,30.708,392434.0
2017-07-10 14:30:00,34.4,34.42,34.38,34.38,388038.0,30.708,30.7258,30.6901,30.6901,388038.0
2017-07-10 15:00:00,34.38,34.38,34.3,34.35,753222.0,30.6901,30.6901,30.6187,30.6633,753222.0
2017-07-10 15:30:00,34.35,34.37,34.31,34.35,1275394.0,30.6633,30.6812,30.6276,30.6633,1275394.0
2017-07-11 09:30:00,34.3,34.38,34.18,34.32,900484.0,30.6187,30.6901,30.5116,30.6366,900484.0
2017-07-11 10:00:00,34.32,34.37,34.3,34.34,863628.0,30.6366,30.6812,30.6187,30.6544,863628.0
2017-07-11 10:30:00,34.34,34.43,34.34,34.43,662980.0,30.6544,30.7348,30.6544,30.7348,662980.0
2017-07-11 11:00:00,34.43,34.46,34.24,34.27,494508.0,30.7348,30.7615,30.5651,30.5919,494508.0
2017-07-11 11:30:00,34.27,34.38,34.27,34.34,514402.0,30.5919,30.6901,30.5919,30.6544,514402.0
2017-07-11 12:00:00,34.34,34.35,34.29,34.33,428214.0,30.6544,30.6633,30.6098,30.6455,428214.0
2017-07-11 12:30:00,34.33,34.42,34.26,34.39,471738.0,30.6455,30.7258,30.583,30.699,471738.0
2017-07-11 13:00:00,34.39,34.43,34.35,34.42,360372.0,30.699,30.7348,30.6633,30.7258,360372.0
2017-07-11 13:30:00,34.42,34.46,34.38,34.38,328492.0,30.7258,30.7615,30.6901,30.6901,328492.0
2017-07-11 14:00:00,34.39,34.43,34.34,34.36,646416.0,30.699,30.7348,30.6544,30.6723,646416.0
2017-07-11 14:30:00,34.35,34.37,34.31,34.33,389576.0,30.6633,30.6812,30.6276,30.6455,389576.0
2017-07-11 15:00:00,34.33,34.46,34.31,34.44,561362.0,30.6455,30.7615,30.6276,30.7437,561362.0
2017-07-11 15:30:00,34.44,34.46,34.29,34.31,1482926.0,30.7437,30.7615,30.6098,30.6276,1482926.0
2017-07-12 09:30:00,34.38,34.55,34.35,34.41,770392.0,30.6901,30.8419,30.6633,30.7169,770392.0
2017-07-12 10:00:00,34.42,34.54,34.38,34.52,455098.0,30.7258,30.8329,30.6901,30.8151,455098.0
2017-07-12 10:30:00,34.51,34.55,34.43,34.48,423034.0,30.8062,30.8419,30.7348,30.7794,423034.0
2017-07-12 11:00:00,34.48,34.58,34.47,34.57,490066.0,30.7794,30.8687,30.7705,30.8597,490066.0
2017-07-12 11:30:00,34.56,34.56,34.45,34.48,287554.0,30.8508,30.8508,30.7526,30.7794,287554.0
2017-07-12 12:00:00,34.48,34.55,34.47,34.47,239086.0,30.7794,30.8419,30.7705,30.7705,239086.0
2017-07-12 12:30:00,34.47,34.53,34.46,34.52,200218.0,30.7705,30.824,30.7615,30.8151,200218.0
2017-07-12 13:00:00,34.52,34.54,34.47,34.49,225256.0,30.8151,30.8329,30.7705,30.7883,225256.0
2017-07-12 13:30:00,34.49,34.52,34.45,34.5,180044.0,30.7883,30.8151,30.7526,30.7972,180044.0
2017-07-12 14:00:00,34.5,34.54,34.46,34.54,214086.0,30.7972,30.8329,30.7615,30.8329,214086.0
2017-07-12 14:30:00,34.54,34.55,34.46,34.46,262436.0,30.8329,30.8419,30.7615,30.7615,262436.0
2017-07-12 15:00:00,34.46,34.55,34.46,34.55,362338.0,30.7615,30.8419,30.7615,30.8419,362338.0
2017-07-12 15:30:00,34.55,34.56,34.45,34.48,1140070.0,30.8419,30.8508,30.7526,30.7794,1140070.0
2017-07-13 09:30:00,34.67,34.84,34.62,34.82,1401340.0,30.949,31.1007,30.9044,31.0829,1401340.0
2017-07-13 10:00:00,34.82,34.95,34.78,34.91,1199188.0,31.0829,31.1989,31.0472,31.1632,1199188.0
2017-07-13 10:30:00,34.91,34.93,34.82,34.84,756226.0,31.1632,31.1811,31.0829,31.1007,756226.0
2017-07-13 11:00:00,34.84,34.89,34.72,34.73,500180.0,31.1007,31.1454,30.9936,31.0026,500180.0
2017-07-13 11:30:00,34.74,34.88,34.72,34.85,467440.0,31.0115,31.1365,30.9936,31.1097,467440.0
2017-07-13 12:00:00,34.85,34.89,34.8,34.85,297486.0,31.1097,31.1454,31.065,31.1097,297486.0
2017-07-13 12:30:00,34.85,34.92,34.82,34.91,511230.0,31.1097,31.1722,31.0829,31.1632,511230.0
2017-07-13 13:00:00,34.91,34.99,34.9,34.96,528280.0,31.1632,31.2346,31.1543,31.2079,528280.0
2017-07-13 13:30:00,34.96,34.97,34.93,34.97,279406.0,31.2079,31.2168,31.1811,31.2168,279406.0
2017-07-13 14:00:00,34.96,35.01,34.95,34.99,389480.0,31.2079,31.2525,31.1989,31.2346,389480.0
2017-07-13 14:30:00,34.99,34.99,34.85,34.89,490308.0,31.2346,31.2346,31.1097,31.1454,490308.0
2017-07-13 15:00:00,34.89,34.95,34.85,34.93,448742.0,31.1454,31.1989,31.1097,31.1811,448742.0
2017-07-13 15:30:00,34.93,35.02,34.9,34.99,1431260.0,31.1811,31.2614,31.1543,31.2346,1431260.0
2017-07-14 09:30:00,35.11,35.26,34.9,34.97,697646.0,31.3418,31.4757,31.1543,31.2168,697646.0
2017-07-14 10:00:00,34.98,34.99,34.79,34.85,699848.0,31.2257,31.2346,31.0561,31.1097,699848.0
2017-07-14 10:30:00,34.85,34.94,34.84,34.94,615988.0,31.1097,31.19,31.1007,31.19,615988.0
2017-07-14 11:00:00,34.93,34.97,34.85,34.86,604438.0,31.1811,31.2168,31.1097,31.1186,604438.0
2017-07-14 11:30:00,34.86,34.88,34.85,34.85,319096.0,31.1186,31.1365,31.1097,31.1097,319096.0
2017-07-14 12:00:00,34.86,34.88,34.85,34.88,262238.0,31.1186,31.1365,31.1097,31.1365,262238.0
2017-07-14 12:30:00,34.88,34.9,34.85,34.85,327082.0,31.1365,31.1543,31.1097,31.1097,327082.0
2017-07-14 13:00:00,34.85,34.9,34.84,34.87,898340.0,31.1097,31.1543,31.1007,31.1275,898340.0
2017-07-14 13:30:00,34.88,34.91,34.85,34.87,210614.0,31.1365,31.1632,31.1097,31.1275,210614.0
2017-07-14 14:00:00,34.88,34.94,34.87,34.92,231964.0,31.1365,31.19,31.1275,31.1722,231964.0
2017-07-14 14:30:00,34.92,34.96,34.92,34.93,290988.0,31.1722,31.2079,31.1722,31.1811,290988.0
2017-07-14 15:00:00,34.93,34.96,34.92,34.94,282910.0,31.1811,31.2079,31.1722,31.19,282910.0
2017-07-14 15:30:00,34.94,34.95,34.87,34.9,883292.0,31.19,31.1989,31.1275,31.1543,883292.0
2017-07-17 09:30:00,34.9,35.15,34.85,35.1,759246.0,31.1543,31.3775,31.1097,31.3328,759246.0
2017-07-17 10:00:00,35.1,35.28,35.07,35.27,699772.0,31.3328,31.4935,31.3061,31.4846,699772.0
2017-07-17 10:30:00,35.27,35.4,35.26,35.31,726582.0,31.4846,31.6006,31.4757,31.5203,726582.0
2017-07-17 11:00:00,35.31,35.35,35.27,35.28,599438.0,31.5203,31.556,31.4846,31.4935,599438.0
2017-07-17 11:30:00,35.29,35.31,35.21,35.23,511882.0,31.5025,31.5203,31.431,31.4489,511882.0
2017-07-17 12:00:00,35.23,35.27,35.22,35.24,242370.0,31.4489,31.4846,31.44,31.4578,242370.0
2017-07-17 12:30:00,35.24,35.27,35.21,35.26,177236.0,31.4578,31.4846,31.431,31.4757,177236.0
2017-07-17 13:00:00,35.26,35.3,35.22,35.22,752140.0,31.4757,31.5114,31.44,31.44,752140.0
2017-07-17 13:30:00,35.22,35.34,35.22,35.32,316650.0,31.44,31.5471,31.44,31.5292,316650.0
2017-07-17 14:00:00,35.31,35.34,35.28,35.34,313770.0,31.5203,31.5471,31.4935,31.5471,313770.0
2017-07-17 14:30:00,35.34,35.34,35.24,35.26,352972.0,31.5471,31.5471,31.4578,31.4757,352972.0
2017-07-17 15:00:00,35.26,35.27,35.18,35.18,441856.0,31.4757,31.4846,31.4043,31.4043,441856.0
2017-07-17 15:30:00,35.19,35.21,35.16,35.2,1146844.0,31.4132,31.431,31.3864,31.4221,1146844.0
2017-07-18 09:30:00,35.13,35.16,34.99,35.15,368350.0,31.3596,31.3864,31.2346,31.3775,368350.0
2017-07-18 10:00:00,35.15,35.18,35.1,35.16,287006.0,31.3775,31.4043,31.3328,31.3864,287006.0
2017-07-18 10:30:00,35.16,35.16,35.02,35.13,299496.0,31.3864,31.3864,31.2614,31.3596,299496.0
2017-07-18 11:00:00,35.13,35.24,35.07,35.2,419642.0,31.3596,31.4578,31.3061,31.4221,419642.0
2017-07-18 11:30:00,35.2,35.22,35.16,35.18,472236.0,31.4221,31.44,31.3864,31.4043,472236.0
2017-07-18 12:00:00,35.18,35.21,35.13,35.19,349358.0,31.4043,31.431,31.3596,31.4132,349358.0
2017-07-18 12:30:00,35.19,35.2,35.04,35.05,234762.0,31.4132,31.4221,31.2793,31.2882,234762.0
2017-07-18 13:00:00,35.05,35.06,34.95,34.96,224318.0,31.2882,31.2971,31.1989,31.2079,224318.0
2017-07-18 13:30:00,34.95,34.95,34.85,34.88,310386.0,31.1989,31.1989,31.1097,31.1365,310386.0
2017-07-18 14:00:00,34.88,34.97,34.87,34.95,440736.0,31.1365,31.2168,31.1275,31.1989,440736.0
2017-07-18 14:30:00,34.95,34.95,34.85,34.94,408074.0,31.1989,31.1989,31.1097,31.19,408074.0
2017-07-18 15:00:00,34.94,34.96,34.9,34.95,285048.0,31.19,31.2079,31.1543,31.1989,285048.0
2017-07-18 15:30:00,34.95,34.99,34.91,34.97,688830.0,31.1989,31.2346,31.1632,31.2168,688830.0
2017-07-19 09:30:00,35.05,35.16,34.95,35.12,354184.0,31.2882,31.3864,31.1989,31.3507,354184.0
2017-07-19 10:00:00,35.12,35.21,35.06,35.06,466738.0,31.3507,31.431,31.2971,31.2971,466738.0
2017-07-19 10:30:00,35.06,35.13,35.05,35.1,272012.0,31.2971,31.3596,31.2882,31.3328,272012.0
2017-07-19 11:00:00,35.1,35.22,35.1,35.15,272736.0,31.3328,31.44,31.3328,31.3775,272736.0
2017-07-19 11:30:00,35.15,35.25,35.15,35.24,314662.0,31.3775,31.4667,31.3775,31.4578,314662.0
2017-07-19 12:00:00,35.24,35.31,35.24,35.24,324420.0,31.4578,31.5203,31.4578,31.4578,324420.0
2017-07-19 12:30:00,35.24,35.25,35.22,35.24,258946.0,31.4578,31.4667,31.44,31.4578,258946.0
2017-07-19 13:00:00,35.24,35.25,35.15,35.19,317684.0,31.4578,31.4667,31.3775,31.4132,317684.0
2017-07-19 13:30:00,35.19,35.27,35.19,35.24,257726.0,31.4132,31.4846,31.4132,31.4578,257726.0
2017-07-19 14:00:00,35.24,35.27,35.22,35.24,369690.0,31.4578,31.4846,31.44,31.4578,369690.0
2017-07-19 14:30:00,35.24,35.27,35.19,35.2,350982.0,31.4578,31.4846,31.4132,31.4221,350982.0
2017-07-19 15:00:00,35.2,35.2,35.17,35.17,345302.0,31.4221,31.4221,31.3953,31.3953,345302.0
2017-07-19 15:30:00,35.17,35.22,35.1,35.15,1560098.0,31.3953,31.44,31.3328,31.3775,1560098.0
2017-07-20 09:30:00,35.16,35.34,35.08,35.13,529112.0,31.3864,31.5471,31.315,31.3596,529112.0
2017-07-20 10:00:00,35.11,35.17,35.08,35.09,285312.0,31.3418,31.3953,31.315,31.3239,285312.0
2017-07-20 10:30:00,35.08,35.14,35.0,35.12,288862.0,31.315,31.3685,31.2436,31.3507,288862.0
2017-07-20 11:00:00,35.12,35.13,35.06,35.09,205522.0,31.3507,31.3596,31.2971,31.3239,205522.0
2017-07-20 11:30:00,35.09,35.1,35.01,35.02,234912.0,31.3239,31.3328,31.2525,31.2614,234912.0
2017-07-20 12:00:00,35.02,35.04,34.99,34.99,244570.0,31.2614,31.2793,31.2346,31.2346,244570.0
2017-07-20 12:30:00,35.0,35.01,34.95,34.97,250472.0,31.2436,31.2525,31.1989,31.2168,250472.0
2017-07-20 13:00:00,34.96,34.99,34.95,34.96,256624.0,31.2079,31.2346,31.1989,31.2079,256624.0
2017-07-20 13:30:00,34.96,34.96,34.9,34.9,241756.0,31.2079,31.2079,31.1543,31.1543,241756.0
2017-07-20 14:00:00,34.91,34.92,34.85,34.88,287230.0,31.1632,31.1722,31.1097,31.1365,287230.0
2017-07-20 14:30:00,34.88,34.9,34.82,34.85,523730.0,31.1365,31.1543,31.0829,31.1097,523730.0
2017-07-20 15:00:00,34.85,34.85,34.79,34.8,1184868.0,31.1097,31.1097,31.0561,31.065,1184868.0
2017-07-20 15:30:00,34.8,34.85,34.77,34.8,1260684.0,31.065,31.1097,31.0383,31.065,1260684.0
2017-07-21 09:30:00,34.65,34.72,34.48,34.49,887152.0,30.9311,30.9936,30.7794,30.7883,887152.0
2017-07-21 10:00:00,34.49,34.58,34.45,34.51,485012.0,30.7883,30.8687,30.7526,30.8062,485012.0
2017-07-21 10:30:00,34.51,34.52,34.32,34.38,702556.0,30.8062,30.8151,30.6366,30.6901,702556.0
2017-07-21 11:00:00,34.37,34.45,34.23,34.34,599924.0,30.6812,30.7526,30.5562,30.6544,599924.0
2017-07-21 11:30:00,34.34,34.4,34.3,34.33,378840.0,30.6544,30.708,30.6187,30.6455,378840.0
2017-07-21 12:00:00,34.33,34.42,34.3,34.3,431562.0,30.6455,30.7258,30.6187,30.6187,431562.0
2017-07-21 12:30:00,34.3,34.34,34.25,34.34,476372.0,30.6187,30.6544,30.5741,30.6544,476372.0
2017-07-21 13:00:00,34.34,34.35,34.24,34.28,438488.0,30.6544,30.6633,30.5651,30.6009,438488.0
2017-07-21 13:30:00,34.27,34.33,34.19,34.19,462410.0,30.5919,30.6455,30.5205,30.5205,462410.0
2017-07-21 14:00:00,34.19,34.25,34.15,34.23,779898.0,30.5205,30.5741,30.4848,30.5562,779898.0
2017-07-21 14:30:00,34.23,34.31,34.19,34.3,516364.0,30.5562,30.6276,30.5205,30.6187,516364.0
2017-07-21 15:00:00,34.3,34.38,34.28,34.38,541136.0,30.6187,30.6901,30.6009,30.6901,541136.0
2017-07-21 15:30:00,34.38,34.48,34.38,34.45,1505888.0,30.6901,30.7794,30.6901,30.7526,1505888.0
2017-07-24 09:30:00,34.3,34.3,33.98,34.19,1007220.0,30.6187,30.6187,30.333,30.5205,1007220.0
2017-07-24 10:00:00,34.19,34.21,33.99,34.05,487138.0,30.5205,30.5384,30.342,30.3955,487138.0
2017-07-24 10:30:00,34.04,34.04,33.85,33.86,763850.0,30.3866,30.3866,30.217,30.2259,763850.0
2017-07-24 11:00:00,33.86,33.86,33.71,33.72,900002.0,30.2259,30.2259,30.092,30.101,900002.0
2017-07-24 11:30:00,33.72,33.76,33.66,33.72,936000.0,30.101,30.1367,30.0474,30.101,936000.0
2017-07-24 12:00:00,33.72,33.73,33.44,33.45,1548150.0,30.101,30.1099,29.851,29.8599,1548150.0
2017-07-24 12:30:00,33.46,33.46,33.33,33.45,1009082.0,29.8689,29.8689,29.7528,29.8599,1009082.0
2017-07-24 13:00:00,33.46,33.6,33.42,33.54,895330.0,29.8689,29.9938,29.8332,29.9403,895330.0
2017-07-24 13:30:00,33.54,33.56,33.47,33.48,426870.0,29.9403,29.9581,29.8778,29.8867,426870.0
2017-07-24 14:00:00,33.48,33.54,33.46,33.48,524762.0,29.8867,29.9403,29.8689,29.8867,524762.0
2017-07-24 14:30:00,33.48,33.55,33.47,33.54,702066.0,29.8867,29.9492,29.8778,29.9403,702066.0
2017-07-24 15:00:00,33.54,33.57,33.49,33.52,779854.0,29.9403,29.9671,29.8956,29.9224,779854.0
2017-07-24 15:30:00,33.52,33.52,33.45,33.47,1864124.0,29.9224,29.9224,29.8599,29.8778,1864124.0
2017-07-25 09:30:00,33.63,33.86,33.61,33.81,667040.0,30.0206,30.2259,30.0028,30.1813,667040.0
2017-07-25 10:00:00,33.8,33.97,33.74,33.94,823754.0,30.1724,30.3241,30.1188,30.2973,823754.0
2017-07-25 10:30:00,33.95,34.02,33.93,33.99,939260.0,30.3063,30.3688,30.2884,30.342,939260.0
2017-07-25 11:00:00,33.99,34.17,33.98,34.17,1225354.0,30.342,30.5027,30.333,30.5027,1225354.0
2017-07-25 11:30:00,34.17,34.25,34.16,34.23,906166.0,30.5027,30.5741,30.4937,30.5562,906166.0
2017-07-25 12:00:00,34.23,34.55,34.23,34.53,942462.0,30.5562,30.8419,30.5562,30.824,942462.0
2017-07-25 12:30:00,34.53,34.62,34.46,34.52,650138.0,30.824,30.9044,30.7615,30.8151,650138.0
2017-07-25 13:00:00,34.52,34.63,34.52,34.58,449658.0,30.8151,30.9133,30.8151,30.8687,449658.0
2017-07-25 13:30:00,34.58,34.6,34.49,34.51,328686.0,30.8687,30.8865,30.7883,30.8062,328686.0
2017-07-25 14:00:00,34.51,34.58,34.5,34.56,347822.0,30.8062,30.8687,30.7972,30.8508,347822.0
2017-07-25 14:30:00,34.56,34.56,34.49,34.51,518964.0,30.8508,30.8508,30.7883,30.8062,518964.0
2017-07-25 15:00:00,34.51,34.52,34.39,34.41,471318.0,30.8062,30.8151,30.699,30.7169,471318.0
2017-07-25 15:30:00,34.41,34.45,34.38,34.38,1590568.0,30.7169,30.7526,30.6901,30.6901,1590568.0
2017-07-26 09:30:00,34.47,34.48,34.06,34.1,837978.0,30.7705,30.7794,30.4045,30.4402,837978.0
2017-07-26 10:00:00,34.1,34.15,34.06,34.09,841810.0,30.4402,30.4848,30.4045,30.4312,841810.0
2017-07-26 10:30:00,34.09,34.35,34.07,34.33,397932.0,30.4312,30.6633,30.4134,30.6455,397932.0
2017-07-26 11:00:00,34.33,34.34,34.22,34.26,289614.0,30.6455,30.6544,30.5473,30.583,289614.0
2017-07-26 11:30:00,34.26,34.31,34.23,34.27,253036.0,30.583,30.6276,30.5562,30.5919,253036.0
2017-07-26 12:00:00,34.27,34.3,34.22,34.23,253586.0,30.5919,30.6187,30.5473,30.5562,253586.0
2017-07-26 12:30:00,34.24,34.38,34.24,34.32,275132.0,30.5651,30.6901,30.5651,30.6366,275132.0
2017-07-26 13:00:00,34.32,34.35,34.27,34.29,149660.0,30.6366,30.6633,30.5919,30.6098,149660.0
2017-07-26 13:30:00,34.28,34.33,34.27,34.31,206250.0,30.6009,30.6455,30.5919,30.6276,206250.0
2017-07-26 14:00:00,34.31,34.37,34.27,34.28,249966.0,30.6276,30.6812,30.5919,30.6009,249966.0
2017-07-26 14:30:00,34.27,34.34,34.23,34.23,287834.0,30.5919,30.6544,30.5562,30.5562,287834.0
2017-07-26 15:00:00,34.22,34.27,34.19,34.23,311640.0,30.5473,30.5919,30.5205,30.5562,311640.0
2017-07-26 15:30:00,34.23,34.27,34.21,34.23,752558.0,30.5562,30.5919,30.5384,30.5562,752558.0
2017-07-27 09:30:00,34.23,34.44,34.16,34.33,464816.0,30.5562,30.7437,30.4937,30.6455,464816.0
2017-07-27 10:00:00,34.33,34.33,34.24,34.32,342308.0,30.6455,30.6455,30.5651,30.6366,342308.0
2017-07-27 10:30:00,34.32,34.42,34.27,34.3,273806.0,30.6366,30.7258,30.5919,30.6187,273806.0
2017-07-27 11:00:00,34.3,34.45,34.29,34.38,322852.0,30.6187,30.7526,30.6098,30.6901,322852.0
2017-07-27 11:30:00,34.38,34.47,34.35,34.46,320880.0,30.6901,30.7705,30.6633,30.7615,320880.0
2017-07-27 12:00:00,34.45,34.5,34.43,34.49,316670.0,30.7526,30.7972,30.7348,30.7883,316670.0
2017-07-27 12:30:00,34.49,34.55,34.47,34.55,261840.0,30.7883,30.8419,30.7705,30.8419,261840.0
2017-07-27 13:00:00,34.55,34.58,34.47,34.54,322920.0,30.8419,30.8687,30.7705,30.8329,322920.0
2017-07-27 13:30:00,34.54,34.57,34.43,34.56,387712.0,30.8329,30.8597,30.7348,30.8508,387712.0
2017-07-27 14:00:00,34.56,34.74,34.55,34.74,501670.0,30.8508,31.0115,30.8419,31.0115,501670.0
2017-07-27 14:30:00,34.74,34.76,34.7,34.72,712452.0,31.0115,31.0293,30.9758,30.9936,712452.0
2017-07-27 15:00:00,34.72,34.86,34.72,34.85,592874.0,30.9936,31.1186,30.9936,31.1097,592874.0
2017-07-27 15:30:00,34.85,34.87,34.78,34.82,931720.0,31.1097,31.1275,31.0472,31.0829,931720.0
2017-07-28 09:30:00,34.84,34.98,34.69,34.94,665116.0,31.1007,31.2257,30.9668,31.19,665116.0
2017-07-28 10:00:00,34.93,35.03,34.83,34.85,652634.0,31.1811,31.2704,31.0918,31.1097,652634.0
2017-07-28 10:30:00,34.85,34.92,34.82,34.85,511532.0,31.1097,31.1722,31.0829,31.1097,511532.0
2017-07-28 11:00:00,34.86,34.86,34.71,34.76,548566.0,31.1186,31.1186,30.9847,31.0293,548566.0
2017-07-28 11:30:00,34.76,34.78,34.73,34.75,302476.0,31.0293,31.0472,31.0026,31.0204,302476.0
2017-07-28 12:00:00,34.74,34.77,34.72,34.73,264914.0,31.0115,31.0383,30.9936,31.0026,264914.0
2017-07-28 12:30:00,34.73,34.73,34.61,34.62,253818.0,31.0026,31.0026,30.8954,30.9044,253818.0
2017-07-28 13:00:00,34.63,34.68,34.58,34.67,316188.0,30.9133,30.9579,30.8687,30.949,316188.0
2017-07-28 13:30:00,34.67,34.69,34.63,34.64,208884.0,30.949,30.9668,30.9133,30.9222,208884.0
2017-07-28 14:00:00,34.64,34.71,34.63,34.7,274838.0,30.9222,30.9847,30.9133,30.9758,274838.0
2017-07-28 14:30:00,34.69,34.73,34.67,34.72,277840.0,30.9668,31.0026,30.949,30.9936,277840.0
2017-07-28 15:00:00,34.73,34.84,34.72,34.81,518228.0,31.0026,31.1007,30.9936,31.074,518228.0
2017-07-28 15:30:00,34.82,34.84,34.8,34.8,999306.0,31.0829,31.1007,31.065,31.065,999306.0
2017-07-31 09:30:00,34.88,34.99,34.71,34.71,295996.0,31.1365,31.2346,30.9847,30.9847,295996.0
2017-07-31 10:00:00,34.71,34.74,34.66,34.7,235896.0,30.9847,31.0115,30.9401,30.9758,235896.0
2017-07-31 10:30:00,34.7,34.71,34.59,34.68,272570.0,30.9758,30.9847,30.8776,30.9579,272570.0
2017-07-31 11:00:00,34.68,34.77,34.68,34.77,252724.0,30.9579,31.0383,30.9579,31.0383,252724.0
2017-07-31 11:30:00,34.77,34.89,34.76,34.87,225034.0,31.0383,31.1454,31.0293,31.1275,225034.0
2017-07-31 12:00:00,34.87,34.97,34.86,34.95,254834.0,31.1275,31.2168,31.1186,31.1989,254834.0
2017-07-31 12:30:00,34.95,35.02,34.9,35.01,267402.0,31.1989,31.2614,31.1543,31.2525,267402.0
2017-07-31 13:00:00,35.01,35.07,34.96,34.98,375360.0,31.2525,31.3061,31.2079,31.2257,375360.0
2017-07-31 13:30:00,34.98,35.02,34.92,35.02,374262.0,31.2257,31.2614,31.1722,31.2614,374262.0
2017-07-31 14:00:00,35.02,35.16,35.0,35.16,555650.0,31.2614,31.3864,31.2436,31.3864,555650.0
2017-07-31 14:30:00,35.16,35.22,35.06,35.1,512334.0,31.3864,31.44,31.2971,31.3328,512334.0
2017-07-31 15:00:00,35.1,35.18,35.07,35.16,625244.0,31.3328,31.4043,31.3061,31.3864,625244.0
2017-07-31 15:30:00,35.17,35.18,35.1,35.15,1181770.0,31.3953,31.4043,31.3328,31.3775,1181770.0
2017-08-01 09:30:00,35.2,35.35,35.16,35.17,1140120.0,31.4221,31.556,31.3864,31.3953,1140120.0
2017-08-01 10:00:00,35.16,35.29,35.13,35.26,1011802.0,31.3864,31.5025,31.3596,31.4757,1011802.0
2017-08-01 10:30:00,35.27,35.35,35.21,35.24,330584.0,31.4846,31.556,31.431,31.4578,330584.0
2017-08-01 11:00:00,35.24,35.3,35.16,35.28,365792.0,31.4578,31.5114,31.3864,31.4935,365792.0
2017-08-01 11:30:00,35.29,35.35,35.2,35.23,373634.0,31.5025,31.556,31.4221,31.4489,373634.0
2017-08-01 12:00:00,35.23,35.27,35.18,35.22,217604.0,31.4489,31.4846,31.4043,31.44,217604.0
2017-08-01 12:30:00,35.22,35.26,35.2,35.26,207656.0,31.44,31.4757,31.4221,31.4757,207656.0
2017-08-01 13:00:00,35.26,35.34,35.24,35.33,205976.0,31.4757,31.5471,31.4578,31.5382,205976.0
2017-08-01 13:30:00,35.33,35.38,35.29,35.37,329164.0,31.5382,31.5828,31.5025,31.5739,329164.0
2017-08-01 14:00:00,35.36,35.43,35.35,35.39,293350.0,31.5649,31.6274,31.556,31.5917,293350.0
2017-08-01 14:30:00,35.4,35.47,35.39,35.46,362476.0,31.6006,31.6631,31.5917,31.6542,362476.0
2017-08-01 15:00:00,35.46,35.46,35.38,35.43,341984.0,31.6542,31.6542,31.5828,31.6274,341984.0
2017-08-01 15:30:00,35.43,35.43,35.33,35.35,855532.0,31.6274,31.6274,31.5382,31.556,855532.0
2017-08-02 09:30:00,35.15,35.27,35.0,35.1,472428.0,31.3775,31.4846,31.2436,31.3328,472428.0
2017-08-02 10:00:00,35.1,35.16,35.08,35.11,320808.0,31.3328,31.3864,31.315,31.3418,320808.0
2017-08-02 10:30:00,35.12,35.26,35.04,35.24,430946.0,31.3507,31.4757,31.2793,31.4578,430946.0
2017-08-02 11:00:00,35.24,35.29,35.13,35.28,360782.0,31.4578,31.5025,31.3596,31.4935,360782.0
2017-08-02 11:30:00,35.27,35.39,35.2,35.38,480824.0,31.4846,31.5917,31.4221,31.5828,480824.0
2017-08-02 12:00:00,35.38,35.44,35.33,35.35,325848.0,31.5828,31.6364,31.5382,31.556,325848.0
2017-08-02 12:30:00,35.35,35.37,35.2,35.23,447492.0,31.556,31.5739,31.4221,31.4489,447492.0
2017-08-02 13:00:00,35.22,35.3,35.21,35.25,157564.0,31.44,31.5114,31.431,31.4667,157564.0
2017-08-02 13:30:00,35.25,35.26,35.18,35.23,213002.0,31.4667,31.4757,31.4043,31.4489,213002.0
2017-08-02 14:00:00,35.23,35.28,35.23,35.27,199218.0,31.4489,31.4935,31.4489,31.4846,199218.0
2017-08-02 14:30:00,35.26,35.3,35.23,35.24,195740.0,31.4757,31.5114,31.4489,31.4578,195740.0
2017-08-02 15:00:00,35.24,35.3,35.22,35.24,911496.0,31.4578,31.5114,31.44,31.4578,911496.0
2017-08-02 15:30:00,35.24,35.26,35.22,35.26,867876.0,31.4578,31.4757,31.44,31.4757,867876.0
2017-08-03 09:30:00,35.26,35.27,34.86,35.08,717230.0,31.4757,31.4846,31.1186,31.315,717230.0
2017-08-03 10:00:00,35.08,35.31,35.05,35.26,623446.0,31.315,31.5203,31.2882,31.4757,623446.0
2017-08-03 10:30:00,35.26,35.29,35.16,35.2,771858.0,31.4757,31.5025,31.3864,31.4221,771858.0
2017-08-03 11:00:00,35.2,35.23,34.99,35.02,494756.0,31.4221,31.4489,31.2346,31.2614,494756.0
2017-08-03 11:30:00,35.02,35.02,34.77,34.78,731496.0,31.2614,31.2614,31.0383,31.0472,731496.0
2017-08-03 12:00:00,34.77,34.82,34.63,34.64,503658.0,31.0383,31.0829,30.9133,30.9222,503658.0
2017-08-03 12:30:00,34.65,34.73,34.64,34.68,374926.0,30.9311,31.0026,30.9222,30.9579,374926.0
2017-08-03 13:00:00,34.69,34.69,34.62,34.68,332288.0,30.9668,30.9668,30.9044,30.9579,332288.0
2017-08-03 13:30:00,34.68,34.68,34.6,34.65,467942.0,30.9579,30.9579,30.8865,30.9311,467942.0
2017-08-03 14:00:00,34.65,34.7,34.6,34.68,447094.0,30.9311,30.9758,30.8865,30.9579,447094.0
2017-08-03 14:30:00,34.69,34.71,34.58,34.59,504590.0,30.9668,30.9847,30.8687,30.8776,504590.0
2017-08-03 15:00:00,34.59,34.67,34.53,34.66,880264.0,30.8776,30.949,30.824,30.9401,880264.0
2017-08-03 15:30:00,34.67,34.83,34.6,34.79,1396040.0,30.949,31.0918,30.8865,31.0561,1396040.0
2017-08-04 09:30:00,34.88,35.08,34.77,34.99,526916.0,31.1365,31.315,31.0383,31.2346,526916.0
2017-08-04 10:00:00,34.99,35.09,34.81,35.07,694900.0,31.2346,31.3239,31.074,31.3061,694900.0
2017-08-04 10:30:00,35.07,35.12,34.92,34.93,395826.0,31.3061,31.3507,31.1722,31.1811,395826.0
2017-08-04 11:00:00,34.94,34.97,34.88,34.92,292392.0,31.19,31.2168,31.1365,31.1722,292392.0
2017-08-04 11:30:00,34.92,35.0,34.87,35.0,437118.0,31.1722,31.2436,31.1275,31.2436,437118.0
2017-08-04 12:00:00,35.01,35.03,34.97,35.02,219410.0,31.2525,31.2704,31.2168,31.2614,219410.0
2017-08-04 12:30:00,35.02,35.1,35.01,35.09,172800.0,31.2614,31.3328,31.2525,31.3239,172800.0
2017-08-04 13:00:00,35.09,35.16,35.06,35.13,211416.0,31.3239,31.3864,31.2971,31.3596,211416.0
2017-08-04 13:30:00,35.13,35.19,35.11,35.13,144554.0,31.3596,31.4132,31.3418,31.3596,144554.0
2017-08-04 14:00:00,35.13,35.15,35.04,35.05,159880.0,31.3596,31.3775,31.2793,31.2882,159880.0
2017-08-04 14:30:00,35.05,35.13,35.04,35.12,220624.0,31.2882,31.3596,31.2793,31.3507,220624.0
2017-08-04 15:00:00,35.12,35.13,35.07,35.09,224688.0,31.3507,31.3596,31.3061,31.3239,224688.0
2017-08-04 15:30:00,35.09,35.11,35.01,35.06,966050.0,31.3239,31.3418,31.2525,31.2971,966050.0
2017-08-07 09:30:00,35.02,35.33,35.02,35.23,383238.0,31.2614,31.5382,31.2614,31.4489,383238.0
2017-08-07 10:00:00,35.23,35.38,35.23,35.29,436664.0,31.4489,31.5828,31.4489,31.5025,436664.0
2017-08-07 10:30:00,35.29,35.33,35.16,35.24,305682.0,31.5025,31.5382,31.3864,31.4578,305682.0
2017-08-07 11:00:00,35.24,35.31,35.2,35.28,270666.0,31.4578,31.5203,31.4221,31.4935,270666.0
2017-08-07 11:30:00,35.29,35.4,35.27,35.4,540278.0,31.5025,31.6006,31.4846,31.6006,540278.0
2017-08-07 12:00:00,35.4,35.44,35.33,35.35,224140.0,31.6006,31.6364,31.5382,31.556,224140.0
2017-08-07 12:30:00,35.35,35.4,35.34,35.35,185094.0,31.556,31.6006,31.5471,31.556,185094.0
2017-08-07 13:00:00,35.35,35.41,35.31,35.4,247862.0,31.556,31.6096,31.5203,31.6006,247862.0
2017-08-07 13:30:00,35.4,35.43,35.34,35.35,203144.0,31.6006,31.6274,31.5471,31.556,203144.0
2017-08-07 14:00:00,35.35,35.38,35.3,35.36,130276.0,31.556,31.5828,31.5114,31.5649,130276.0
2017-08-07 14:30:00,35.36,35.38,35.31,35.35,186498.0,31.5649,31.5828,31.5203,31.556,186498.0
2017-08-07 15:00:00,35.35,35.38,35.32,35.38,267090.0,31.556,31.5828,31.5292,31.5828,267090.0
2017-08-07 15:30:00,35.38,35.38,35.29,35.35,1322660.0,31.5828,31.5828,31.5025,31.556,1322660.0
2017-08-08 09:30:00,35.41,35.83,35.35,35.79,1156090.0,31.7477,32.1243,31.6939,32.0884,1156090.0
2017-08-08 10:00:00,35.8,35.81,35.6,35.73,536286.0,32.0974,32.1064,31.9181,32.0346,536286.0
2017-08-08 10:30:00,35.73,35.85,35.68,35.85,519768.0,32.0346,32.1422,31.9898,32.1422,519768.0
2017-08-08 11:00:00,35.84,35.95,35.82,35.92,549024.0,32.1333,32.2319,32.1153,32.205,549024.0
2017-08-08 11:30:00,35.92,35.97,35.8,35.95,374896.0,32.205,32.2498,32.0974,32.2319,374896.0
2017-08-08 12:00:00,35.96,36.03,35.94,36.02,564572.0,32.2408,32.3036,32.2229,32.2946,564572.0
2017-08-08 12:30:00,36.03,36.05,35.91,35.97,436708.0,32.3036,32.3215,32.196,32.2498,436708.0
2017-08-08 13:00:00,35.96,36.05,35.92,35.96,494958.0,32.2408,32.3215,32.205,32.2408,494958.0
2017-08-08 13:30:00,35.96,36.02,35.93,35.99,563426.0,32.2408,32.2946,32.2139,32.2677,563426.0
2017-08-08 14:00:00,35.99,36.05,35.96,35.99,491604.0,32.2677,32.3215,32.2408,32.2677,491604.0
2017-08-08 14:30:00,35.99,35.99,35.93,35.96,469574.0,32.2677,32.2677,32.2139,32.2408,469574.0
2017-08-08 15:00:00,35.96,35.98,35.88,35.9,687718.0,32.2408,32.2588,32.1691,32.187,687718.0
2017-08-08 15:30:00,35.9,35.9,35.71,35.75,2019672.0,32.187,32.187,32.0167,32.0526,2019672.0
2017-08-09 09:30:00,35.62,35.68,35.33,35.44,638830.0,31.936,31.9898,31.676,31.7746,638830.0
2017-08-09 10:00:00,35.45,35.48,35.3,35.4,723398.0,31.7836,31.8105,31.6491,31.7388,723398.0
2017-08-09 10:30:00,35.4,35.42,35.3,35.31,536524.0,31.7388,31.7567,31.6491,31.6581,536524.0
2017-08-09 11:00:00,35.31,35.37,35.28,35.34,230718.0,31.6581,31.7119,31.6312,31.685,230718.0
2017-08-09 11:30:00,35.34,35.62,35.34,35.58,559772.0,31.685,31.936,31.685,31.9001,559772.0
2017-08-09 12:00:00,35.58,35.63,35.52,35.53,385790.0,31.9001,31.945,31.8463,31.8553,385790.0
2017-08-09 12:30:00,35.53,35.59,35.43,35.56,324038.0,31.8553,31.9091,31.7657,31.8822,324038.0
2017-08-09 13:00:00,35.56,35.73,35.5,35.73,386706.0,31.8822,32.0346,31.8284,32.0346,386706.0
2017-08-09 13:30:00,35.73,35.76,35.56,35.59,319438.0,32.0346,32.0615,31.8822,31.9091,319438.0
2017-08-09 14:00:00,35.59,35.61,35.52,35.53,332258.0,31.9091,31.927,31.8463,31.8553,332258.0
2017-08-09 14:30:00,35.54,35.56,35.44,35.49,429200.0,31.8643,31.8822,31.7746,31.8195,429200.0
2017-08-09 15:00:00,35.49,35.59,35.45,35.58,524504.0,31.8195,31.9091,31.7836,31.9001,524504.0
2017-08-09 15:30:00,35.58,35.66,35.55,35.65,1126496.0,31.9001,31.9719,31.8732,31.9629,1126496.0
2017-08-10 09:30:00,35.35,35.39,35.12,35.16,663794.0,31.6939,31.7298,31.4877,31.5236,663794.0
2017-08-10 10:00:00,35.16,35.18,34.94,35.0,498252.0,31.5236,31.5415,31.3263,31.3801,498252.0
2017-08-10 10:30:00,35.0,35.29,34.99,35.23,525490.0,31.3801,31.6401,31.3712,31.5863,525490.0
2017-08-10 11:00:00,35.23,35.31,35.13,35.29,274182.0,31.5863,31.6581,31.4967,31.6401,274182.0
2017-08-10 11:30:00,35.29,35.3,35.19,35.21,279968.0,31.6401,31.6491,31.5505,31.5684,279968.0
2017-08-10 12:00:00,35.21,35.23,35.08,35.09,342044.0,31.5684,31.5863,31.4519,31.4608,342044.0
2017-08-10 12:30:00,35.1,35.13,35.02,35.03,524054.0,31.4698,31.4967,31.3981,31.407,524054.0
2017-08-10 13:00:00,35.02,35.05,34.99,35.01,389552.0,31.3981,31.425,31.3712,31.3891,389552.0
2017-08-10 13:30:00,35.01,35.02,34.9,34.99,308726.0,31.3891,31.3981,31.2905,31.3712,308726.0
2017-08-10 14:00:00,34.99,35.19,34.98,35.17,499326.0,31.3712,31.5505,31.3622,31.5325,499326.0
2017-08-10 14:30:00,35.17,35.36,35.15,35.29,693436.0,31.5325,31.7029,31.5146,31.6401,693436.0
2017-08-10 15:00:00,35.3,35.31,35.1,35.13,688102.0,31.6491,31.6581,31.4698,31.4967,688102.0
2017-08-10 15:30:00,35.13,35.22,35.1,35.12,1169992.0,31.4967,31.5774,31.4698,31.4877,1169992.0
2017-08-11 09:30:00,35.06,35.74,34.99,35.56,1304318.0,31.4339,32.0436,31.3712,31.8822,1304318.0
2017-08-11 10:00:00,35.57,35.61,35.49,35.51,863610.0,31.8912,31.927,31.8195,31.8374,863610.0
2017-08-11 10:30:00,35.52,35.77,35.49,35.66,976788.0,31.8463,32.0705,31.8195,31.9719,976788.0
2017-08-11 11:00:00,35.66,35.76,35.51,35.55,501998.0,31.9719,32.0615,31.8374,31.8732,501998.0
2017-08-11 11:30:00,35.55,35.68,35.52,35.6,514156.0,31.8732,31.9898,31.8463,31.9181,514156.0
2017-08-11 12:00:00,35.6,35.63,35.55,35.59,427044.0,31.9181,31.945,31.8732,31.9091,427044.0
2017-08-11 12:30:00,35.59,35.61,35.52,35.58,404180.0,31.9091,31.927,31.8463,31.9001,404180.0
2017-08-11 13:00:00,35.58,35.66,35.55,35.65,371960.0,31.9001,31.9719,31.8732,31.9629,371960.0
2017-08-11 13:30:00,35.65,35.69,35.62,35.65,451440.0,31.9629,31.9988,31.936,31.9629,451440.0
2017-08-11 14:00:00,35.65,35.72,35.63,35.68,444786.0,31.9629,32.0257,31.945,31.9898,444786.0
2017-08-11 14:30:00,35.68,35.69,35.52,35.52,575230.0,31.9898,31.9988,31.8463,31.8463,575230.0
2017-08-11 15:00:00,35.52,35.62,35.52,35.62,563188.0,31.8463,31.936,31.8463,31.936,563188.0
2017-08-11 15:30:00,35.63,35.67,35.52,35.54,1335986.0,31.945,31.9808,31.8463,31.8643,1335986.0
2017-08-14 09:30:00,35.82,35.88,35.6,35.61,771272.0,32.1153,32.1691,31.9181,31.927,771272.0
2017-08-14 10:00:00,35.61,35.65,35.4,35.42,665644.0,31.927,31.9629,31.7388,31.7567,665644.0
2017-08-14 10:30:00,35.42,35.5,35.18,35.2,1103004.0,31.7567,31.8284,31.5415,31.5594,1103004.0
2017-08-14 11:00:00,35.2,35.43,35.18,35.27,1154488.0,31.5594,31.7657,31.5415,31.6222,1154488.0
2017-08-14 11:30:00,35.27,35.28,35.1,35.13,896792.0,31.6222,31.6312,31.4698,31.4967,896792.0
2017-08-14 12:00:00,35.13,35.13,34.94,35.02,1180826.0,31.4967,31.4967,31.3263,31.3981,1180826.0
2017-08-14 12:30:00,35.02,35.1,34.99,35.05,446740.0,31.3981,31.4698,31.3712,31.425,446740.0
2017-08-14 13:00:00,35.06,35.07,34.87,34.93,609000.0,31.4339,31.4429,31.2636,31.3174,609000.0
2017-08-14 13:30:00,34.93,35.07,34.91,34.93,493196.0,31.3174,31.4429,31.2994,31.3174,493196.0
2017-08-14 14:00:00,34.93,34.98,34.82,34.87,738662.0,31.3174,31.3622,31.2187,31.2636,738662.0
2017-08-14 14:30:00,34.86,34.9,34.75,34.77,797438.0,31.2546,31.2905,31.156,31.1739,797438.0
2017-08-14 15:00:00,34.77,34.83,34.7,34.79,1357820.0,31.1739,31.2277,31.1112,31.1918,1357820.0
2017-08-14 15:30:00,34.79,34.82,34.65,34.79,3302978.0,31.1918,31.2187,31.0663,31.1918,3302978.0
2017-08-15 09:30:00,34.88,35.42,34.45,35.0,2466132.0,31.2725,31.7567,30.887,31.3801,2466132.0
2017-08-15 10:00:00,34.99,35.43,34.93,35.37,1342508.0,31.3712,31.7657,31.3174,31.7119,1342508.0
2017-08-15 10:30:00,35.38,35.52,35.33,35.52,958194.0,31.7208,31.8463,31.676,31.8463,958194.0
2017-08-15 11:00:00,35.52,35.91,35.51,35.85,1566358.0,31.8463,32.196,31.8374,32.1422,1566358.0
2017-08-15 11:30:00,35.85,35.87,35.27,35.3,1270674.0,32.1422,32.1601,31.6222,31.6491,1270674.0
2017-08-15 12:00:00,35.3,35.5,35.13,35.16,809982.0,31.6491,31.8284,31.4967,31.5236,809982.0
2017-08-15 12:30:00,35.16,35.23,35.01,35.09,871748.0,31.5236,31.5863,31.3891,31.4608,871748.0
2017-08-15 13:00:00,35.08,35.1,34.72,34.74,709904.0,31.4519,31.4698,31.1291,31.147,709904.0
2017-08-15 13:30:00,34.74,34.93,34.7,34.86,784088.0,31.147,31.3174,31.1112,31.2546,784088.0
2017-08-15 14:00:00,34.85,35.08,34.84,35.01,1116980.0,31.2456,31.4519,31.2367,31.3891,1116980.0
2017-08-15 14:30:00,35.02,35.1,34.97,35.03,526598.0,31.3981,31.4698,31.3532,31.407,526598.0
2017-08-15 15:00:00,35.03,35.2,35.02,35.18,641476.0,31.407,31.5594,31.3981,31.5415,641476.0
2017-08-15 15:30:00,35.18,35.21,35.02,35.07,1598780.0,31.5415,31.5684,31.3981,31.4429,1598780.0
2017-08-16 09:30:00,35.38,35.83,35.23,35.29,988520.0,31.7208,32.1243,31.5863,31.6401,988520.0
2017-08-16 10:00:00,35.29,35.41,35.12,35.4,591554.0,31.6401,31.7477,31.4877,31.7388,591554.0
2017-08-16 10:30:00,35.41,35.55,35.37,35.44,578650.0,31.7477,31.8732,31.7119,31.7746,578650.0
2017-08-16 11:00:00,35.44,35.44,35.3,35.34,411052.0,31.7746,31.7746,31.6491,31.685,411052.0
2017-08-16 11:30:00,35.34,35.42,35.32,35.41,295476.0,31.685,31.7567,31.667,31.7477,295476.0
2017-08-16 12:00:00,35.42,35.49,35.38,35.49,249330.0,31.7567,31.8195,31.7208,31.8195,249330.0
2017-08-16 12:30:00,35.49,35.71,35.49,35.68,584460.0,31.8195,32.0167,31.8195,31.9898,584460.0
2017-08-16 13:00:00,35.68,35.77,35.64,35.72,587998.0,31.9898,32.0705,31.9539,32.0257,587998.0
2017-08-16 13:30:00,35.73,35.82,35.63,35.64,510452.0,32.0346,32.1153,31.945,31.9539,510452.0
2017-08-16 14:00:00,35.64,35.74,35.58,35.73,585014.0,31.9539,32.0436,31.9001,32.0346,585014.0
2017-08-16 14:30:00,35.72,35.72,35.62,35.71,509540.0,32.0257,32.0257,31.936,32.0167,509540.0
2017-08-16 15:00:00,35.71,35.85,35.71,35.83,936634.0,32.0167,32.1422,32.0167,32.1243,936634.0
2017-08-16 15:30:00,35.83,35.85,35.73,35.78,2372922.0,32.1243,32.1422,32.0346,32.0795,2372922.0
2017-08-17 09:30:00,35.54,35.56,35.17,35.42,1047200.0,31.8643,31.8822,31.5325,31.7567,1047200.0
2017-08-17 10:00:00,35.41,35.49,35.29,35.42,626480.0,31.7477,31.8195,31.6401,31.7567,626480.0
2017-08-17 10:30:00,35.43,35.46,35.22,35.43,735850.0,31.7657,31.7926,31.5774,31.7657,735850.0
2017-08-17 11:00:00,35.43,35.46,35.25,35.26,589310.0,31.7657,31.7926,31.6043,31.6132,589310.0
2017-08-17 11:30:00,35.26,35.28,35.16,35.21,694546.0,31.6132,31.6312,31.5236,31.5684,694546.0
2017-08-17 12:00:00,35.21,35.24,35.1,35.24,698310.0,31.5684,31.5953,31.4698,31.5953,698310.0
2017-08-17 12:30:00,35.24,35.38,35.24,35.32,489568.0,31.5953,31.7208,31.5953,31.667,489568.0
2017-08-17 13:00:00,35.32,35.33,35.21,35.3,384588.0,31.667,31.676,31.5684,31.6491,384588.0
2017-08-17 13:30:00,35.3,35.31,35.22,35.26,330094.0,31.6491,31.6581,31.5774,31.6132,330094.0
2017-08-17 14:00:00,35.25,35.27,35.18,35.2,330364.0,31.6043,31.6222,31.5415,31.5594,330364.0
2017-08-17 14:30:00,35.2,35.26,35.17,35.22,409738.0,31.5594,31.6132,31.5325,31.5774,409738.0
2017-08-17 15:00:00,35.22,35.23,35.09,35.11,704954.0,31.5774,31.5863,31.4608,31.4788,704954.0
2017-08-17 15:30:00,35.11,35.22,35.1,35.13,1893086.0,31.4788,31.5774,31.4698,31.4967,1893086.0
2017-08-18 09:30:00,35.15,35.6,35.0,35.46,1881562.0,31.5146,31.9181,31.3801,31.7926,1881562.0
2017-08-18 10:00:00,35.46,35.59,35.28,35.28,991492.0,31.7926,31.9091,31.6312,31.6312,991492.0
2017-08-18 10:30:00,35.27,35.3,35.13,35.28,545718.0,31.6222,31.6491,31.4967,31.6312,545718.0
2017-08-18 11:00:00,35.29,35.31,35.15,35.28,503934.0,31.6401,31.6581,31.5146,31.6312,503934.0
2017-08-18 11:30:00,35.28,35.45,35.27,35.35,477144.0,31.6312,31.7836,31.6222,31.6939,477144.0
2017-08-18 12:00:00,35.35,35.44,35.3,35.39,792134.0,31.6939,31.7746,31.6491,31.7298,792134.0
2017-08-18 12:30:00,35.4,35.58,35.35,35.49,556174.0,31.7388,31.9001,31.6939,31.8195,556174.0
2017-08-18 13:00:00,35.49,35.61,35.48,35.51,619332.0,31.8195,31.927,31.8105,31.8374,619332.0
2017-08-18 13:30:00,35.51,35.53,35.4,35.42,297972.0,31.8374,31.8553,31.7388,31.7567,297972.0
2017-08-18 14:00:00,35.41,35.45,35.34,35.42,319720.0,31.7477,31.7836,31.685,31.7567,319720.0
2017-08-18 14:30:00,35.42,35.49,35.35,35.38,414042.0,31.7567,31.8195,31.6939,31.7208,414042.0
2017-08-18 15:00:00,35.38,35.43,35.35,35.4,502162.0,31.7208,31.7657,31.6939,31.7388,502162.0
2017-08-18 15:30:00,35.4,35.43,35.23,35.24,1697512.0,31.7388,31.7657,31.5863,31.5953,1697512.0
2017-08-21 09:30:00,35.24,35.33,35.08,35.13,640960.0,31.5953,31.676,31.4519,31.4967,640960.0
2017-08-21 10:00:00,35.13,35.43,35.1,35.42,466312.0,31.4967,31.7657,31.4698,31.7567,466312.0
2017-08-21 10:30:00,35.41,35.63,35.4,35.56,766292.0,31.7477,31.945,31.7388,31.8822,766292.0
2017-08-21 11:00:00,35.57,35.64,35.46,35.63,468754.0,31.8912,31.9539,31.7926,31.945,468754.0
2017-08-21 11:30:00,35.62,35.8,35.62,35.77,531282.0,31.936,32.0974,31.936,32.0705,531282.0
2017-08-21 12:00:00,35.77,35.77,35.58,35.6,624316.0,32.0705,32.0705,31.9001,31.9181,624316.0
2017-08-21 12:30:00,35.6,35.69,35.6,35.66,363244.0,31.9181,31.9988,31.9181,31.9719,363244.0
2017-08-21 13:00:00,35.66,35.72,35.64,35.71,238660.0,31.9719,32.0257,31.9539,32.0167,238660.0
2017-08-21 13:30:00,35.71,35.72,35.65,35.67,263026.0,32.0167,32.0257,31.9629,31.9808,263026.0
2017-08-21 14:00:00,35.67,35.72,35.64,35.7,390988.0,31.9808,32.0257,31.9539,32.0077,390988.0
2017-08-21 14:30:00,35.7,35.7,35.6,35.6,402326.0,32.0077,32.0077,31.9181,31.9181,402326.0
2017-08-21 15:00:00,35.6,35.71,35.57,35.71,703940.0,31.9181,32.0167,31.8912,32.0167,703940.0
2017-08-21 15:30:00,35.71,35.84,35.68,35.73,2146306.0,32.0167,32.1333,31.9898,32.0346,2146306.0
2017-08-22 09:30:00,35.8,35.95,35.76,35.77,393448.0,32.0974,32.2319,32.0615,32.0705,393448.0
2017-08-22 10:00:00,35.76,35.81,35.59,35.59,440302.0,32.0615,32.1064,31.9091,31.9091,440302.0
2017-08-22 10:30:00,35.59,35.68,35.57,35.65,393906.0,31.9091,31.9898,31.8912,31.9629,393906.0
2017-08-22 11:00:00,35.66,35.69,35.65,35.67,389044.0,31.9719,31.9988,31.9629,31.9808,389044.0
2017-08-22 11:30:00,35.67,35.89,35.67,35.87,740784.0,31.9808,32.1781,31.9808,32.1601,740784.0
2017-08-22 12:00:00,35.87,35.97,35.85,35.92,484688.0,32.1601,32.2498,32.1422,32.205,484688.0
2017-08-22 12:30:00,35.92,35.98,35.88,35.91,318284.0,32.205,32.2588,32.1691,32.196,318284.0
2017-08-22 13:00:00,35.91,35.94,35.87,35.94,373854.0,32.196,32.2229,32.1601,32.2229,373854.0
2017-08-22 13:30:00,35.94,35.95,35.85,35.88,362726.0,32.2229,32.2319,32.1422,32.1691,362726.0
2017-08-22 14:00:00,35.88,35.91,35.84,35.9,327676.0,32.1691,32.196,32.1333,32.187,327676.0
2017-08-22 14:30:00,35.9,35.92,35.85,35.88,255210.0,32.187,32.205,32.1422,32.1691,255210.0
2017-08-22 15:00:00,35.88,35.91,35.84,35.85,334934.0,32.1691,32.196,32.1333,32.1422,334934.0
2017-08-22 15:30:00,35.84,35.85,35.76,35.8,1314686.0,32.1333,32.1422,32.0615,32.0974,1314686.0
2017-08-23 09:30:00,35.74,35.92,35.67,35.85,521222.0,32.0436,32.205,31.9808,32.1422,521222.0
2017-08-23 10:00:00,35.85,35.85,35.67,35.75,340050.0,32.1422,32.1422,31.9808,32.0526,340050.0
2017-08-23 10:30:00,35.75,35.79,35.7,35.71,391814.0,32.0526,32.0884,32.0077,32.0167,391814.0
2017-08-23 11:00:00,35.71,35.72,35.54,35.63,501826.0,32.0167,32.0257,31.8643,31.945,501826.0
2017-08-23 11:30:00,35.63,35.71,35.59,35.69,348846.0,31.945,32.0167,31.9091,31.9988,348846.0
2017-08-23 12:00:00,35.69,35.73,35.65,35.65,223012.0,31.9988,32.0346,31.9629,31.9629,223012.0
2017-08-23 12:30:00,35.66,35.76,35.66,35.73,202790.0,31.9719,32.0615,31.9719,32.0346,202790.0
2017-08-23 13:00:00,35.73,35.76,35.66,35.69,238766.0,32.0346,32.0615,31.9719,31.9988,238766.0
2017-08-23 13:30:00,35.69,35.71,35.66,35.7,200396.0,31.9988,32.0167,31.9719,32.0077,200396.0
2017-08-23 14:00:00,35.7,35.74,35.68,35.73,207658.0,32.0077,32.0436,31.9898,32.0346,207658.0
2017-08-23 14:30:00,35.73,35.79,35.71,35.78,215270.0,32.0346,32.0884,32.0167,32.0795,215270.0
2017-08-23 15:00:00,35.79,35.83,35.75,35.79,451946.0,32.0884,32.1243,32.0526,32.0884,451946.0
2017-08-23 15:30:00,35.79,35.82,35.73,35.79,1603408.0,32.0884,32.1153,32.0346,32.0884,1603408.0
2017-08-24 09:30:00,36.28,36.6,35.91,35.92,1457272.0,32.5277,32.8146,32.196,32.205,1457272.0
2017-08-24 10:00:00,35.91,36.06,35.77,36.05,696028.0,32.196,32.3305,32.0705,32.3215,696028.0
2017-08-24 10:30:00,36.05,36.09,35.82,35.84,808956.0,32.3215,32.3574,32.1153,32.1333,808956.0
2017-08-24 11:00:00,35.84,35.93,35.81,35.86,386784.0,32.1333,32.2139,32.1064,32.1512,386784.0
2017-08-24 11:30:00,35.86,36.0,35.82,35.99,427446.0,32.1512,32.2767,32.1153,32.2677,427446.0
2017-08-24 12:00:00,36.0,36.01,35.91,35.91,302512.0,32.2767,32.2857,32.196,32.196,302512.0
2017-08-24 12:30:00,35.9,35.9,35.78,35.85,298056.0,32.187,32.187,32.0795,32.1422,298056.0
2017-08-24 13:00:00,35.85,35.85,35.79,35.84,221200.0,32.1422,32.1422,32.0884,32.1333,221200.0
2017-08-24 13:30:00,35.84,35.84,35.68,35.68,259352.0,32.1333,32.1333,31.9898,31.9898,259352.0
2017-08-24 14:00:00,35.69,35.7,35.45,35.49,760236.0,31.9988,32.0077,31.7836,31.8195,760236.0
2017-08-24 14:30:00,35.49,35.53,35.38,35.39,587816.0,31.8195,31.8553,31.7208,31.7298,587816.0
2017-08-24 15:00:00,35.4,35.44,35.33,35.35,716068.0,31.7388,31.7746,31.676,31.6939,716068.0
2017-08-24 15:30:00,35.35,35.47,35.34,35.44,1823774.0,31.6939,31.8015,31.685,31.7746,1823774.0
2017-08-25 09:30:00,35.65,35.85,35.51,35.83,597592.0,31.9629,32.1422,31.8374,32.1243,597592.0
2017-08-25 10:00:00,35.82,35.98,35.82,35.89,442392.0,32.1153,32.2588,32.1153,32.1781,442392.0
2017-08-25 10:30:00,35.9,35.95,35.83,35.85,321454.0,32.187,32.2319,32.1243,32.1422,321454.0
2017-08-25 11:00:00,35.85,35.87,35.8,35.87,202356.0,32.1422,32.1601,32.0974,32.1601,202356.0
2017-08-25 11:30:00,35.86,35.92,35.84,35.88,296618.0,32.1512,32.205,32.1333,32.1691,296618.0
2017-08-25 12:00:00,35.88,35.97,35.86,35.94,250380.0,32.1691,32.2498,32.1512,32.2229,250380.0
2017-08-25 12:30:00,35.93,36.0,35.93,35.99,263282.0,32.2139,32.2767,32.2139,32.2677,263282.0
2017-08-25 13:00:00,35.99,36.05,35.99,36.04,165576.0,32.2677,32.3215,32.2677,32.3126,165576.0
2017-08-25 13:30:00,36.05,36.07,35.99,35.99,264434.0,32.3215,32.3395,32.2677,32.2677,264434.0
2017-08-25 14:00:00,36.0,36.01,35.91,35.91,291694.0,32.2767,32.2857,32.196,32.196,291694.0
2017-08-25 14:30:00,35.91,35.98,35.9,35.94,257570.0,32.196,32.2588,32.187,32.2229,257570.0
2017-08-25 15:00:00,35.95,36.0,35.91,35.95,442140.0,32.2319,32.2767,32.196,32.2319,442140.0
2017-08-25 15:30:00,35.95,35.96,35.83,35.84,1065186.0,32.2319,32.2408,32.1243,32.1333,1065186.0
2017-08-28 09:30:00,36.0,36.1,35.91,35.95,456702.0,32.2767,32.3664,32.196,32.2319,456702.0
2017-08-28 10:00:00,35.97,36.05,35.85,35.9,250836.0,32.2498,32.3215,32.1422,32.187,250836.0
2017-08-28 10:30:00,35.91,35.99,35.85,35.99,301424.0,32.196,32.2677,32.1422,32.2677,301424.0
2017-08-28 11:00:00,35.99,36.04,35.95,35.99,318288.0,32.2677,32.3126,32.2319,32.2677,318288.0
2017-08-28 11:30:00,35.99,36.08,35.98,36.05,280744.0,32.2677,32.3484,32.2588,32.3215,280744.0
2017-08-28 12:00:00,36.05,36.09,35.94,35.95,334058.0,32.3215,32.3574,32.2229,32.2319,334058.0
2017-08-28 12:30:00,35.96,35.99,35.94,35.95,152796.0,32.2408,32.2677,32.2229,32.2319,152796.0
2017-08-28 13:00:00,35.95,35.99,35.89,35.9,114776.0,32.2319,32.2677,32.1781,32.187,114776.0
2017-08-28 13:30:00,35.9,35.95,35.86,35.95,151718.0,32.187,32.2319,32.1512,32.2319,151718.0
2017-08-28 14:00:00,35.95,35.95,35.81,35.84,233740.0,32.2319,32.2319,32.1064,32.1333,233740.0
2017-08-28 14:30:00,35.84,35.92,35.81,35.83,166836.0,32.1333,32.205,32.1064,32.1243,166836.0
2017-08-28 15:00:00,35.84,35.88,35.82,35.83,242766.0,32.1333,32.1691,32.1153,32.1243,242766.0
2017-08-28 15:30:00,35.83,35.92,35.82,35.89,1140302.0,32.1243,32.205,32.1153,32.1781,1140302.0
2017-08-29 09:30:00,35.67,35.8,35.42,35.77,430944.0,31.9808,32.0974,31.7567,32.0705,430944.0
2017-08-29 10:00:00,35.77,35.81,35.56,35.59,278704.0,32.0705,32.1064,31.8822,31.9091,278704.0
2017-08-29 10:30:00,35.59,35.69,35.58,35.65,219600.0,31.9091,31.9988,31.9001,31.9629,219600.0
2017-08-29 11:00:00,35.65,35.68,35.48,35.48,282702.0,31.9629,31.9898,31.8105,31.8105,282702.0
2017-08-29 11:30:00,35.48,35.6,35.48,35.55,204880.0,31.8105,31.9181,31.8105,31.8732,204880.0
2017-08-29 12:00:00,35.54,35.6,35.54,35.59,446958.0,31.8643,31.9181,31.8643,31.9091,446958.0
2017-08-29 12:30:00,35.59,35.59,35.48,35.49,191302.0,31.9091,31.9091,31.8105,31.8195,191302.0
2017-08-29 13:00:00,35.49,35.53,35.48,35.5,254286.0,31.8195,31.8553,31.8105,31.8284,254286.0
2017-08-29 13:30:00,35.49,35.51,35.44,35.46,247348.0,31.8195,31.8374,31.7746,31.7926,247348.0
2017-08-29 14:00:00,35.47,35.51,35.44,35.48,590976.0,31.8015,31.8374,31.7746,31.8105,590976.0
2017-08-29 14:30:00,35.48,35.58,35.48,35.56,423036.0,31.8105,31.9001,31.8105,31.8822,423036.0
2017-08-29 15:00:00,35.56,35.64,35.55,35.6,316644.0,31.8822,31.9539,31.8732,31.9181,316644.0
2017-08-29 15:30:00,35.6,35.74,35.6,35.73,1203820.0,31.9181,32.0436,31.9181,32.0346,1203820.0
2017-08-30 09:30:00,35.71,35.84,35.61,35.77,652778.0,32.0167,32.1333,31.927,32.0705,652778.0
2017-08-30 10:00:00,35.77,35.92,35.77,35.89,348116.0,32.0705,32.205,32.0705,32.1781,348116.0
2017-08-30 10:30:00,35.9,35.99,35.82,35.92,495888.0,32.187,32.2677,32.1153,32.205,495888.0
2017-08-30 11:00:00,35.92,35.99,35.88,35.98,242778.0,32.205,32.2677,32.1691,32.2588,242778.0
2017-08-30 11:30:00,35.98,36.01,35.94,36.0,227606.0,32.2588,32.2857,32.2229,32.2767,227606.0
2017-08-30 12:00:00,36.0,36.05,35.99,36.02,213604.0,32.2767,32.3215,32.2677,32.2946,213604.0
2017-08-30 12:30:00,36.02,36.02,35.97,36.0,223624.0,32.2946,32.2946,32.2498,32.2767,223624.0
2017-08-30 13:00:00,35.99,36.12,35.99,36.1,219666.0,32.2677,32.3843,32.2677,32.3664,219666.0
2017-08-30 13:30:00,36.1,36.14,36.02,36.03,256396.0,32.3664,32.4022,32.2946,32.3036,256396.0
2017-08-30 14:00:00,36.03,36.12,36.02,36.11,289574.0,32.3036,32.3843,32.2946,32.3753,289574.0
2017-08-30 14:30:00,36.12,36.14,36.03,36.03,347274.0,32.3843,32.4022,32.3036,32.3036,347274.0
2017-08-30 15:00:00,36.03,36.09,35.99,36.03,438772.0,32.3036,32.3574,32.2677,32.3036,438772.0
2017-08-30 15:30:00,36.03,36.04,35.95,36.02,1288300.0,32.3036,32.3126,32.2319,32.2946,1288300.0
2017-08-31 09:30:00,35.92,36.17,35.91,36.12,875308.0,32.205,32.4291,32.196,32.3843,875308.0
2017-08-31 10:00:00,36.12,36.16,35.94,36.05,369214.0,32.3843,32.4202,32.2229,32.3215,369214.0
2017-08-31 10:30:00,36.04,36.1,36.02,36.05,367888.0,32.3126,32.3664,32.2946,32.3215,367888.0
2017-08-31 11:00:00,36.05,36.06,35.97,36.01,290350.0,32.3215,32.3305,32.2498,32.2857,290350.0
2017-08-31 11:30:00,36.01,36.04,35.96,36.03,438054.0,32.2857,32.3126,32.2408,32.3036,438054.0
2017-08-31 12:00:00,36.03,36.08,36.02,36.05,236086.0,32.3036,32.3484,32.2946,32.3215,236086.0
2017-08-31 12:30:00,36.05,36.08,35.98,35.99,352886.0,32.3215,32.3484,32.2588,32.2677,352886.0
2017-08-31 13:00:00,35.99,36.05,35.99,36.04,192728.0,32.2677,32.3215,32.2677,32.3126,192728.0
2017-08-31 13:30:00,36.04,36.05,35.99,36.02,289480.0,32.3126,32.3215,32.2677,32.2946,289480.0
2017-08-31 14:00:00,36.02,36.03,35.99,36.0,460492.0,32.2946,32.3036,32.2677,32.2767,460492.0
2017-08-31 14:30:00,36.0,36.04,35.99,35.99,264402.0,32.2767,32.3126,32.2677,32.2677,264402.0
2017-08-31 15:00:00,36.0,36.1,35.98,36.1,689920.0,32.2767,32.3664,32.2588,32.3664,689920.0
2017-08-31 15:30:00,36.1,36.22,36.1,36.13,2058170.0,32.3664,32.474,32.3664,32.3933,2058170.0
2017-09-01 09:30:00,36.22,36.41,36.08,36.31,647544.0,32.474,32.6443,32.3484,32.5546,647544.0
2017-09-01 10:00:00,36.32,36.32,36.18,36.23,418084.0,32.5636,32.5636,32.4381,32.4829,418084.0
2017-09-01 10:30:00,36.24,36.27,36.18,36.25,488754.0,32.4919,32.5188,32.4381,32.5008,488754.0
2017-09-01 11:00:00,36.25,36.35,36.24,36.35,454910.0,32.5008,32.5905,32.4919,32.5905,454910.0
2017-09-01 11:30:00,36.35,36.37,36.23,36.25,331102.0,32.5905,32.6084,32.4829,32.5008,331102.0
2017-09-01 12:00:00,36.25,36.26,36.14,36.17,208822.0,32.5008,32.5098,32.4022,32.4291,208822.0
2017-09-01 12:30:00,36.17,36.25,36.15,36.24,210572.0,32.4291,32.5008,32.4112,32.4919,210572.0
2017-09-01 13:00:00,36.25,36.26,36.17,36.17,167354.0,32.5008,32.5098,32.4291,32.4291,167354.0
2017-09-01 13:30:00,36.18,36.24,36.15,36.17,285318.0,32.4381,32.4919,32.4112,32.4291,285318.0
2017-09-01 14:00:00,36.17,36.21,36.11,36.12,257752.0,32.4291,32.465,32.3753,32.3843,257752.0
2017-09-01 14:30:00,36.12,36.17,36.1,36.16,248796.0,32.3843,32.4291,32.3664,32.4202,248796.0
2017-09-01 15:00:00,36.16,36.22,36.15,36.21,220450.0,32.4202,32.474,32.4112,32.465,220450.0
2017-09-01 15:30:00,36.21,36.24,36.17,36.17,753440.0,32.465,32.4919,32.4291,32.4291,753440.0
2017-09-05 09:30:00,36.09,36.29,36.06,36.16,516018.0,32.3574,32.5367,32.3305,32.4202,516018.0
2017-09-05 10:00:00,36.17,36.19,36.01,36.04,520910.0,32.4291,32.4471,32.2857,32.3126,520910.0
2017-09-05 10:30:00,36.03,36.13,35.98,36.06,545598.0,32.3036,32.3933,32.2588,32.3305,545598.0
2017-09-05 11:00:00,36.07,36.27,36.06,36.21,579954.0,32.3395,32.5188,32.3305,32.465,579954.0
2017-09-05 11:30:00,36.2,36.23,36.13,36.22,472590.0,32.456,32.4829,32.3933,32.474,472590.0
2017-09-05 12:00:00,36.21,36.23,36.14,36.15,230712.0,32.465,32.4829,32.4022,32.4112,230712.0
2017-09-05 12:30:00,36.15,36.15,35.9,35.92,511586.0,32.4112,32.4112,32.187,32.205,511586.0
2017-09-05 13:00:00,35.91,35.97,35.86,35.9,261878.0,32.196,32.2498,32.1512,32.187,261878.0
2017-09-05 13:30:00,35.89,35.96,35.87,35.95,224508.0,32.1781,32.2408,32.1601,32.2319,224508.0
2017-09-05 14:00:00,35.95,36.02,35.93,36.01,221630.0,32.2319,32.2946,32.2139,32.2857,221630.0
2017-09-05 14:30:00,36.01,36.05,35.96,36.05,225834.0,32.2857,32.3215,32.2408,32.3215,225834.0
2017-09-05 15:00:00,36.05,36.15,35.97,36.13,387302.0,32.3215,32.4112,32.2498,32.3933,387302.0
2017-09-05 15:30:00,36.13,36.18,36.09,36.14,830232.0,32.3933,32.4381,32.3574,32.4022,830232.0
2017-09-06 09:30:00,36.2,36.42,36.17,36.32,762644.0,32.456,32.6533,32.4291,32.5636,762644.0
2017-09-06 10:00:00,36.32,36.45,36.31,36.38,346972.0,32.5636,32.6802,32.5546,32.6174,346972.0
2017-09-06 10:30:00,36.38,36.49,36.35,36.45,605516.0,32.6174,32.716,32.5905,32.6802,605516.0
2017-09-06 11:00:00,36.44,36.44,36.33,36.35,365166.0,32.6712,32.6712,32.5726,32.5905,365166.0
2017-09-06 11:30:00,36.35,36.45,36.34,36.41,285214.0,32.5905,32.6802,32.5815,32.6443,285214.0
2017-09-06 12:00:00,36.41,36.45,36.33,36.44,254526.0,32.6443,32.6802,32.5726,32.6712,254526.0
2017-09-06 12:30:00,36.44,36.44,36.36,36.39,158096.0,32.6712,32.6712,32.5995,32.6264,158096.0
2017-09-06 13:00:00,36.39,36.44,36.38,36.41,182222.0,32.6264,32.6712,32.6174,32.6443,182222.0
2017-09-06 13:30:00,36.41,36.48,36.39,36.4,178486.0,32.6443,32.7071,32.6264,32.6353,178486.0
2017-09-06 14:00:00,36.4,36.47,36.4,36.44,225762.0,32.6353,32.6981,32.6353,32.6712,225762.0
2017-09-06 14:30:00,36.44,36.5,36.43,36.45,233468.0,32.6712,32.725,32.6622,32.6802,233468.0
2017-09-06 15:00:00,36.46,36.54,36.44,36.52,249320.0,32.6891,32.7609,32.6712,32.7429,249320.0
2017-09-06 15:30:00,36.52,36.55,36.49,36.51,680756.0,32.7429,32.7698,32.716,32.734,680756.0
2017-09-07 09:30:00,36.75,36.83,36.58,36.62,646068.0,32.9491,33.0209,32.7967,32.8326,646068.0
2017-09-07 10:00:00,36.62,36.62,36.44,36.44,507996.0,32.8326,32.8326,32.6712,32.6712,507996.0
2017-09-07 10:30:00,36.44,36.46,36.32,36.34,359232.0,32.6712,32.6891,32.5636,32.5815,359232.0
2017-09-07 11:00:00,36.34,36.45,36.34,36.38,259108.0,32.5815,32.6802,32.5815,32.6174,259108.0
2017-09-07 11:30:00,36.39,36.4,36.34,36.34,160868.0,32.6264,32.6353,32.5815,32.5815,160868.0
2017-09-07 12:00:00,36.34,36.35,36.27,36.33,145714.0,32.5815,32.5905,32.5188,32.5726,145714.0
2017-09-07 12:30:00,36.34,36.39,36.32,36.38,170708.0,32.5815,32.6264,32.5636,32.6174,170708.0
2017-09-07 13:00:00,36.38,36.4,36.32,36.33,213488.0,32.6174,32.6353,32.5636,32.5726,213488.0
2017-09-07 13:30:00,36.32,36.35,36.29,36.29,302326.0,32.5636,32.5905,32.5367,32.5367,302326.0
2017-09-07 14:00:00,36.3,36.39,36.29,36.37,358236.0,32.5457,32.6264,32.5367,32.6084,358236.0
2017-09-07 14:30:00,36.37,36.41,36.35,36.41,242166.0,32.6084,32.6443,32.5905,32.6443,242166.0
2017-09-07 15:00:00,36.41,36.47,36.38,36.42,366642.0,32.6443,32.6981,32.6174,32.6533,366642.0
2017-09-07 15:30:00,36.42,36.49,36.38,36.46,675044.0,32.6533,32.716,32.6174,32.6891,675044.0
2017-09-08 09:30:00,36.49,36.49,36.32,36.42,284232.0,32.716,32.716,32.5636,32.6533,284232.0
2017-09-08 10:00:00,36.45,36.46,36.11,36.12,537798.0,32.6802,32.6891,32.3753,32.3843,537798.0
2017-09-08 10:30:00,36.12,36.18,36.07,36.15,445522.0,32.3843,32.4381,32.3395,32.4112,445522.0
2017-09-08 11:00:00,36.15,36.2,36.09,36.12,349866.0,32.4112,32.456,32.3574,32.3843,349866.0
2017-09-08 11:30:00,36.13,36.22,36.1,36.1,357280.0,32.3933,32.474,32.3664,32.3664,357280.0
2017-09-08 12:00:00,36.11,36.11,35.86,36.09,355414.0,32.3753,32.3753,32.1512,32.3574,355414.0
2017-09-08 12:30:00,36.08,36.14,36.06,36.13,263016.0,32.3484,32.4022,32.3305,32.3933,263016.0
2017-09-08 13:00:00,36.12,36.19,36.1,36.18,254972.0,32.3843,32.4471,32.3664,32.4381,254972.0
2017-09-08 13:30:00,36.18,36.22,36.15,36.18,151304.0,32.4381,32.474,32.4112,32.4381,151304.0
2017-09-08 14:00:00,36.18,36.26,36.17,36.21,204294.0,32.4381,32.5098,32.4291,32.465,204294.0
2017-09-08 14:30:00,36.21,36.21,36.12,36.17,179658.0,32.465,32.465,32.3843,32.4291,179658.0
2017-09-08 15:00:00,36.17,36.23,36.13,36.18,283420.0,32.4291,32.4829,32.3933,32.4381,283420.0
2017-09-08 15:30:00,36.18,36.23,36.13,36.2,765846.0,32.4381,32.4829,32.3933,32.456,765846.0
2017-09-11 09:30:00,36.2,36.49,36.0,36.41,760752.0,32.456,32.716,32.2767,32.6443,760752.0
2017-09-11 10:00:00,36.41,36.42,36.3,36.35,292800.0,32.6443,32.6533,32.5457,32.5905,292800.0
2017-09-11 10:30:00,36.36,36.45,36.35,36.44,335572.0,32.5995,32.6802,32.5905,32.6712,335572.0
2017-09-11 11:00:00,36.45,36.48,36.41,36.46,229728.0,32.6802,32.7071,32.6443,32.6891,229728.0
2017-09-11 11:30:00,36.46,36.49,36.33,36.43,281718.0,32.6891,32.716,32.5726,32.6622,281718.0
2017-09-11 12:00:00,36.43,36.48,36.4,36.43,200498.0,32.6622,32.7071,32.6353,32.6622,200498.0
2017-09-11 12:30:00,36.43,36.47,36.41,36.46,155434.0,32.6622,32.6981,32.6443,32.6891,155434.0
2017-09-11 13:00:00,36.46,36.5,36.46,36.49,233366.0,32.6891,32.725,32.6891,32.716,233366.0
2017-09-11 13:30:00,36.49,36.49,36.44,36.47,233372.0,32.716,32.716,32.6712,32.6981,233372.0
2017-09-11 14:00:00,36.47,36.48,36.42,36.43,322720.0,32.6981,32.7071,32.6533,32.6622,322720.0
2017-09-11 14:30:00,36.44,36.49,36.4,36.42,274060.0,32.6712,32.716,32.6353,32.6533,274060.0
2017-09-11 15:00:00,36.42,36.44,36.37,36.38,406826.0,32.6533,32.6712,32.6084,32.6174,406826.0
2017-09-11 15:30:00,36.38,36.43,36.35,36.42,717772.0,32.6174,32.6622,32.5905,32.6533,717772.0
2017-09-12 09:30:00,36.5,36.93,36.5,36.92,550990.0,32.725,33.1105,32.725,33.1016,550990.0
2017-09-12 10:00:00,36.92,37.08,36.88,37.08,550086.0,33.1016,33.245,33.0657,33.245,550086.0
2017-09-12 10:30:00,37.09,37.15,36.96,36.98,545402.0,33.254,33.3078,33.1374,33.1553,545402.0
2017-09-12 11:00:00,36.97,36.99,36.88,36.95,287486.0,33.1464,33.1643,33.0657,33.1285,287486.0
2017-09-12 11:30:00,36.96,36.99,36.89,36.94,198744.0,33.1374,33.1643,33.0747,33.1195,198744.0
2017-09-12 12:00:00,36.94,36.99,36.93,36.98,209542.0,33.1195,33.1643,33.1105,33.1553,209542.0
2017-09-12 12:30:00,36.98,37.09,36.94,37.08,266260.0,33.1553,33.254,33.1195,33.245,266260.0
2017-09-12 13:00:00,37.08,37.08,36.99,37.05,170028.0,33.245,33.245,33.1643,33.2181,170028.0
2017-09-12 13:30:00,37.05,37.05,36.88,36.91,234774.0,33.2181,33.2181,33.0657,33.0926,234774.0
2017-09-12 14:00:00,36.91,36.93,36.73,36.76,302832.0,33.0926,33.1105,32.9312,32.9581,302832.0
2017-09-12 14:30:00,36.75,36.79,36.72,36.77,259034.0,32.9491,32.985,32.9222,32.9671,259034.0
2017-09-12 15:00:00,36.77,36.87,36.75,36.85,345318.0,32.9671,33.0567,32.9491,33.0388,345318.0
2017-09-12 15:30:00,36.85,36.85,36.73,36.77,728964.0,33.0388,33.0388,32.9312,32.9671,728964.0
2017-09-13 09:30:00,36.84,37.11,36.8,36.99,743564.0,33.0298,33.2719,32.994,33.1643,743564.0
2017-09-13 10:00:00,36.98,36.98,36.82,36.85,395578.0,33.1553,33.1553,33.0119,33.0388,395578.0
2017-09-13 10:30:00,36.84,37.01,36.76,36.95,544530.0,33.0298,33.1822,32.9581,33.1285,544530.0
2017-09-13 11:00:00,36.96,36.99,36.9,36.95,312162.0,33.1374,33.1643,33.0836,33.1285,312162.0
2017-09-13 11:30:00,36.95,37.05,36.88,36.98,696926.0,33.1285,33.2181,33.0657,33.1553,696926.0
2017-09-13 12:00:00,36.98,37.07,36.96,37.06,219468.0,33.1553,33.236,33.1374,33.2271,219468.0
2017-09-13 12:30:00,37.05,37.08,37.03,37.03,254306.0,33.2181,33.245,33.2002,33.2002,254306.0
2017-09-13 13:00:00,37.04,37.05,36.85,36.87,273914.0,33.2091,33.2181,33.0388,33.0567,273914.0
2017-09-13 13:30:00,36.87,36.9,36.78,36.79,312162.0,33.0567,33.0836,32.976,32.985,312162.0
2017-09-13 14:00:00,36.79,36.82,36.75,36.77,513774.0,32.985,33.0119,32.9491,32.9671,513774.0
2017-09-13 14:30:00,36.77,36.81,36.71,36.79,370238.0,32.9671,33.0029,32.9133,32.985,370238.0
2017-09-13 15:00:00,36.79,36.83,36.74,36.76,423714.0,32.985,33.0209,32.9402,32.9581,423714.0
2017-09-13 15:30:00,36.75,36.78,36.7,36.74,1510924.0,32.9491,32.976,32.9043,32.9402,1510924.0
2017-09-14 09:30:00,36.76,36.78,36.46,36.5,427206.0,32.9581,32.976,32.6891,32.725,427206.0
2017-09-14 10:00:00,36.49,36.6,36.48,36.51,290450.0,32.716,32.8146,32.7071,32.734,290450.0
2017-09-14 10:30:00,36.5,36.59,36.48,36.58,308916.0,32.725,32.8057,32.7071,32.7967,308916.0
2017-09-14 11:00:00,36.58,36.61,36.52,36.6,281898.0,32.7967,32.8236,32.7429,32.8146,281898.0
2017-09-14 11:30:00,36.6,36.63,36.55,36.6,422100.0,32.8146,32.8415,32.7698,32.8146,422100.0
2017-09-14 12:00:00,36.6,36.61,36.52,36.57,341830.0,32.8146,32.8236,32.7429,32.7878,341830.0
2017-09-14 12:30:00,36.57,36.6,36.52,36.52,318676.0,32.7878,32.8146,32.7429,32.7429,318676.0
2017-09-14 13:00:00,36.52,36.52,36.43,36.49,354068.0,32.7429,32.7429,32.6622,32.716,354068.0
2017-09-14 13:30:00,36.49,36.52,36.47,36.51,298634.0,32.716,32.7429,32.6981,32.734,298634.0
2017-09-14 14:00:00,36.51,36.54,36.47,36.53,378438.0,32.734,32.7609,32.6981,32.7519,378438.0
2017-09-14 14:30:00,36.53,36.59,36.51,36.55,375700.0,32.7519,32.8057,32.734,32.7698,375700.0
2017-09-14 15:00:00,36.55,36.57,36.49,36.51,549730.0,32.7698,32.7878,32.716,32.734,549730.0
2017-09-14 15:30:00,36.51,36.62,36.5,36.6,1172754.0,32.734,32.8326,32.725,32.8146,1172754.0
2017-09-15 09:30:00,36.6,36.72,36.28,36.7,1150284.0,32.8146,32.9222,32.5277,32.9043,1150284.0
2017-09-15 10:00:00,36.7,36.81,36.63,36.69,309570.0,32.9043,33.0029,32.8415,32.8953,309570.0
2017-09-15 10:30:00,36.69,36.8,36.67,36.75,288242.0,32.8953,32.994,32.8774,32.9491,288242.0
2017-09-15 11:00:00,36.74,36.76,36.63,36.7,198862.0,32.9402,32.9581,32.8415,32.9043,198862.0
2017-09-15 11:30:00,36.7,36.72,36.63,36.7,168280.0,32.9043,32.9222,32.8415,32.9043,168280.0
2017-09-15 12:00:00,36.71,36.76,36.67,36.74,186750.0,32.9133,32.9581,32.8774,32.9402,186750.0
2017-09-15 12:30:00,36.73,36.74,36.69,36.73,162784.0,32.9312,32.9402,32.8953,32.9312,162784.0
2017-09-15 13:00:00,36.73,36.76,36.7,36.74,139892.0,32.9312,32.9581,32.9043,32.9402,139892.0
2017-09-15 13:30:00,36.74,36.74,36.69,36.7,140474.0,32.9402,32.9402,32.8953,32.9043,140474.0
2017-09-15 14:00:00,36.7,36.74,36.68,36.72,178988.0,32.9043,32.9402,32.8864,32.9222,178988.0
2017-09-15 14:30:00,36.72,36.76,36.69,36.74,227642.0,32.9222,32.9581,32.8953,32.9402,227642.0
2017-09-15 15:00:00,36.74,36.77,36.72,36.77,253882.0,32.9402,32.9671,32.9222,32.9671,253882.0
2017-09-15 15:30:00,36.77,36.9,36.76,36.87,1186032.0,32.9671,33.0836,32.9581,33.0567,1186032.0
2017-09-18 09:30:00,36.94,36.95,36.6,36.88,414986.0,33.1195,33.1285,32.8146,33.0657,414986.0
2017-09-18 10:00:00,36.87,36.91,36.76,36.81,326640.0,33.0567,33.0926,32.9581,33.0029,326640.0
2017-09-18 10:30:00,36.82,36.87,36.72,36.77,174470.0,33.0119,33.0567,32.9222,32.9671,174470.0
2017-09-18 11:00:00,36.77,36.82,36.73,36.78,195198.0,32.9671,33.0119,32.9312,32.976,195198.0
2017-09-18 11:30:00,36.78,36.78,36.6,36.61,215064.0,32.976,32.976,32.8146,32.8236,215064.0
2017-09-18 12:00:00,36.61,36.64,36.57,36.63,183850.0,32.8236,32.8505,32.7878,32.8415,183850.0
2017-09-18 12:30:00,36.63,36.64,36.58,36.61,130618.0,32.8415,32.8505,32.7967,32.8236,130618.0
2017-09-18 13:00:00,36.61,36.65,36.58,36.63,144854.0,32.8236,32.8595,32.7967,32.8415,144854.0
2017-09-18 13:30:00,36.63,36.69,36.62,36.65,161514.0,32.8415,32.8953,32.8326,32.8595,161514.0
2017-09-18 14:00:00,36.65,36.68,36.64,36.68,148040.0,32.8595,32.8864,32.8505,32.8864,148040.0
2017-09-18 14:30:00,36.68,36.69,36.62,36.65,151214.0,32.8864,32.8953,32.8326,32.8595,151214.0
2017-09-18 15:00:00,36.65,36.71,36.6,36.7,259926.0,32.8595,32.9133,32.8146,32.9043,259926.0
2017-09-18 15:30:00,36.7,36.73,36.68,36.7,444554.0,32.9043,32.9312,32.8864,32.9043,444554.0
2017-09-19 09:30:00,36.8,36.83,36.49,36.55,457286.0,32.994,33.0209,32.716,32.7698,457286.0
2017-09-19 10:00:00,36.54,36.76,36.52,36.71,492276.0,32.7609,32.9581,32.7429,32.9133,492276.0
2017-09-19 10:30:00,36.71,36.72,36.52,36.52,247750.0,32.9133,32.9222,32.7429,32.7429,247750.0
2017-09-19 11:00:00,36.52,36.52,36.41,36.45,595708.0,32.7429,32.7429,32.6443,32.6802,595708.0
2017-09-19 11:30:00,36.45,36.5,36.41,36.47,244578.0,32.6802,32.725,32.6443,32.6981,244578.0
2017-09-19 12:00:00,36.47,36.63,36.46,36.56,313680.0,32.6981,32.8415,32.6891,32.7788,313680.0
2017-09-19 12:30:00,36.56,36.6,36.48,36.51,357012.0,32.7788,32.8146,32.7071,32.734,357012.0
2017-09-19 13:00:00,36.52,36.53,36.42,36.43,198560.0,32.7429,32.7519,32.6533,32.6622,198560.0
2017-09-19 13:30:00,36.43,36.49,36.41,36.44,190600.0,32.6622,32.716,32.6443,32.6712,190600.0
2017-09-19 14:00:00,36.44,36.49,36.42,36.45,226756.0,32.6712,32.716,32.6533,32.6802,226756.0
2017-09-19 14:30:00,36.46,36.51,36.43,36.46,181512.0,32.6891,32.734,32.6622,32.6891,181512.0
2017-09-19 15:00:00,36.46,36.49,36.44,36.48,228152.0,32.6891,32.716,32.6712,32.7071,228152.0
2017-09-19 15:30:00,36.48,36.49,36.41,36.42,765472.0,32.7071,32.716,32.6443,32.6533,765472.0
2017-09-20 09:30:00,36.4,36.41,36.06,36.19,696968.0,32.6353,32.6443,32.3305,32.4471,696968.0
2017-09-20 10:00:00,36.2,36.22,36.03,36.18,644624.0,32.456,32.474,32.3036,32.4381,644624.0
2017-09-20 10:30:00,36.18,36.18,36.07,36.1,408314.0,32.4381,32.4381,32.3395,32.3664,408314.0
2017-09-20 11:00:00,36.12,36.19,36.06,36.09,477752.0,32.3843,32.4471,32.3305,32.3574,477752.0
2017-09-20 11:30:00,36.09,36.16,36.07,36.13,304350.0,32.3574,32.4202,32.3395,32.3933,304350.0
2017-09-20 12:00:00,36.13,36.24,36.08,36.18,317056.0,32.3933,32.4919,32.3484,32.4381,317056.0
2017-09-20 12:30:00,36.18,36.21,36.1,36.1,192562.0,32.4381,32.465,32.3664,32.3664,192562.0
2017-09-20 13:00:00,36.11,36.16,36.08,36.14,200038.0,32.3753,32.4202,32.3484,32.4022,200038.0
2017-09-20 13:30:00,36.15,36.15,36.08,36.08,231036.0,32.4112,32.4112,32.3484,32.3484,231036.0
2017-09-20 14:00:00,36.08,36.16,35.98,36.0,837764.0,32.3484,32.4202,32.2588,32.2767,837764.0
2017-09-20 14:30:00,36.0,36.19,35.97,36.13,1202938.0,32.2767,32.4471,32.2498,32.3933,1202938.0
2017-09-20 15:00:00,36.13,36.18,36.1,36.15,727024.0,32.3933,32.4381,32.3664,32.4112,727024.0
2017-09-20 15:30:00,36.15,36.21,36.12,36.21,1612312.0,32.4112,32.465,32.3843,32.465,1612312.0
2017-09-21 09:30:00,36.27,36.47,36.22,36.35,494586.0,32.5188,32.6981,32.474,32.5905,494586.0
2017-09-21 10:00:00,36.36,36.5,36.35,36.45,351594.0,32.5995,32.725,32.5905,32.6802,351594.0
2017-09-21 10:30:00,36.46,36.49,36.38,36.4,298312.0,32.6891,32.716,32.6174,32.6353,298312.0
2017-09-21 11:00:00,36.4,36.51,36.38,36.49,366402.0,32.6353,32.734,32.6174,32.716,366402.0
2017-09-21 11:30:00,36.48,36.51,36.45,36.5,322708.0,32.7071,32.734,32.6802,32.725,322708.0
2017-09-21 12:00:00,36.5,36.59,36.49,36.55,213106.0,32.725,32.8057,32.716,32.7698,213106.0
2017-09-21 12:30:00,36.55,36.56,36.51,36.55,208430.0,32.7698,32.7788,32.734,32.7698,208430.0
2017-09-21 13:00:00,36.55,36.56,36.52,36.54,222010.0,32.7698,32.7788,32.7429,32.7609,222010.0
2017-09-21 13:30:00,36.54,36.54,36.47,36.5,148250.0,32.7609,32.7609,32.6981,32.725,148250.0
2017-09-21 14:00:00,36.5,36.52,36.4,36.44,436848.0,32.725,32.7429,32.6353,32.6712,436848.0
2017-09-21 14:30:00,36.44,36.46,36.41,36.43,334896.0,32.6712,32.6891,32.6443,32.6622,334896.0
2017-09-21 15:00:00,36.43,36.48,36.43,36.45,324810.0,32.6622,32.7071,32.6622,32.6802,324810.0
2017-09-21 15:30:00,36.46,36.47,36.39,36.42,841790.0,32.6891,32.6981,32.6264,32.6533,841790.0
2017-09-22 09:30:00,36.33,36.33,36.08,36.23,934424.0,32.5726,32.5726,32.3484,32.4829,934424.0
2017-09-22 10:00:00,36.22,36.45,36.21,36.27,400986.0,32.474,32.6802,32.465,32.5188,400986.0
2017-09-22 10:30:00,36.27,36.33,36.23,36.31,359984.0,32.5188,32.5726,32.4829,32.5546,359984.0
2017-09-22 11:00:00,36.3,36.31,36.14,36.17,428172.0,32.5457,32.5546,32.4022,32.4291,428172.0
2017-09-22 11:30:00,36.18,36.23,36.14,36.15,233232.0,32.4381,32.4829,32.4022,32.4112,233232.0
2017-09-22 12:00:00,36.15,36.17,36.1,36.15,404074.0,32.4112,32.4291,32.3664,32.4112,404074.0
2017-09-22 12:30:00,36.15,36.16,36.1,36.11,185000.0,32.4112,32.4202,32.3664,32.3753,185000.0
2017-09-22 13:00:00,36.12,36.18,36.1,36.13,168688.0,32.3843,32.4381,32.3664,32.3933,168688.0
2017-09-22 13:30:00,36.13,36.24,36.13,36.2,202604.0,32.3933,32.4919,32.3933,32.456,202604.0
2017-09-22 14:00:00,36.2,36.22,36.17,36.19,236412.0,32.456,32.474,32.4291,32.4471,236412.0
2017-09-22 14:30:00,36.19,36.22,36.18,36.2,322956.0,32.4471,32.474,32.4381,32.456,322956.0
2017-09-22 15:00:00,36.2,36.26,36.18,36.23,323390.0,32.456,32.5098,32.4381,32.4829,323390.0
2017-09-22 15:30:00,36.23,36.29,36.18,36.24,1381928.0,32.4829,32.5367,32.4381,32.4919,1381928.0
2017-09-25 09:30:00,36.23,36.84,36.15,36.83,563704.0,32.4829,33.0298,32.4112,33.0209,563704.0
2017-09-25 10:00:00,36.82,36.91,36.7,36.88,493922.0,33.0119,33.0926,32.9043,33.0657,493922.0
2017-09-25 10:30:00,36.89,36.92,36.6,36.63,432652.0,33.0747,33.1016,32.8146,32.8415,432652.0
2017-09-25 11:00:00,36.63,36.72,36.51,36.72,378662.0,32.8415,32.9222,32.734,32.9222,378662.0
2017-09-25 11:30:00,36.72,36.76,36.64,36.67,251920.0,32.9222,32.9581,32.8505,32.8774,251920.0
2017-09-25 12:00:00,36.66,36.68,36.55,36.63,208242.0,32.8684,32.8864,32.7698,32.8415,208242.0
2017-09-25 12:30:00,36.63,36.81,36.63,36.8,350648.0,32.8415,33.0029,32.8415,32.994,350648.0
2017-09-25 13:00:00,36.8,36.92,36.8,36.88,518214.0,32.994,33.1016,32.994,33.0657,518214.0
2017-09-25 13:30:00,36.87,36.91,36.84,36.9,328904.0,33.0567,33.0926,33.0298,33.0836,328904.0
2017-09-25 14:00:00,36.9,36.92,36.81,36.9,379672.0,33.0836,33.1016,33.0029,33.0836,379672.0
2017-09-25 14:30:00,36.9,36.99,36.85,36.97,504360.0,33.0836,33.1643,33.0388,33.1464,504360.0
2017-09-25 15:00:00,36.97,36.99,36.88,36.92,535776.0,33.1464,33.1643,33.0657,33.1016,535776.0
2017-09-25 15:30:00,36.92,36.99,36.87,36.93,1227034.0,33.1016,33.1643,33.0567,33.1105,1227034.0
2017-09-26 09:30:00,37.0,37.19,36.86,36.86,544282.0,33.1733,33.3436,33.0478,33.0478,544282.0
2017-09-26 10:00:00,36.87,36.92,36.78,36.88,348384.0,33.0567,33.1016,32.976,33.0657,348384.0
2017-09-26 10:30:00,36.88,36.93,36.81,36.93,325074.0,33.0657,33.1105,33.0029,33.1105,325074.0
2017-09-26 11:00:00,36.92,36.96,36.79,36.8,230238.0,33.1016,33.1374,32.985,32.994,230238.0
2017-09-26 11:30:00,36.8,36.85,36.76,36.79,208320.0,32.994,33.0388,32.9581,32.985,208320.0
2017-09-26 12:00:00,36.79,36.86,36.79,36.85,156582.0,32.985,33.0478,32.985,33.0388,156582.0
2017-09-26 12:30:00,36.85,36.9,36.79,36.88,194420.0,33.0388,33.0836,32.985,33.0657,194420.0
2017-09-26 13:00:00,36.88,36.91,36.85,36.85,150176.0,33.0657,33.0926,33.0388,33.0388,150176.0
2017-09-26 13:30:00,36.85,36.9,36.84,36.85,167472.0,33.0388,33.0836,33.0298,33.0388,167472.0
2017-09-26 14:00:00,36.85,36.88,36.84,36.87,199032.0,33.0388,33.0657,33.0298,33.0567,199032.0
2017-09-26 14:30:00,36.87,36.92,36.83,36.85,283654.0,33.0567,33.1016,33.0209,33.0388,283654.0
2017-09-26 15:00:00,36.85,36.96,36.85,36.94,270086.0,33.0388,33.1374,33.0388,33.1195,270086.0
2017-09-26 15:30:00,36.94,36.97,36.89,36.9,963022.0,33.1195,33.1464,33.0747,33.0836,963022.0
2017-09-27 09:30:00,36.93,37.13,36.91,36.98,254422.0,33.1105,33.2898,33.0926,33.1553,254422.0
2017-09-27 10:00:00,36.99,37.11,36.97,36.97,202092.0,33.1643,33.2719,33.1464,33.1464,202092.0
2017-09-27 10:30:00,36.97,37.01,36.69,36.81,308822.0,33.1464,33.1822,32.8953,33.0029,308822.0
2017-09-27 11:00:00,36.8,36.93,36.8,36.88,212374.0,32.994,33.1105,32.994,33.0657,212374.0
2017-09-27 11:30:00,36.88,36.93,36.81,36.88,179028.0,33.0657,33.1105,33.0029,33.0657,179028.0
2017-09-27 12:00:00,36.88,36.94,36.87,36.91,184540.0,33.0657,33.1195,33.0567,33.0926,184540.0
2017-09-27 12:30:00,36.91,37.02,36.88,37.01,143574.0,33.0926,33.1912,33.0657,33.1822,143574.0
2017-09-27 13:00:00,37.01,37.1,37.0,37.02,130046.0,33.1822,33.2629,33.1733,33.1912,130046.0
2017-09-27 13:30:00,37.02,37.16,37.02,37.15,128632.0,33.1912,33.3167,33.1912,33.3078,128632.0
2017-09-27 14:00:00,37.15,37.2,37.12,37.16,205960.0,33.3078,33.3526,33.2809,33.3167,205960.0
2017-09-27 14:30:00,37.16,37.16,37.09,37.1,211498.0,33.3167,33.3167,33.254,33.2629,211498.0
2017-09-27 15:00:00,37.11,37.16,37.09,37.13,336274.0,33.2719,33.3167,33.254,33.2898,336274.0
2017-09-27 15:30:00,37.13,37.13,37.04,37.08,705402.0,33.2898,33.2898,33.2091,33.245,705402.0
2017-09-28 09:30:00,37.02,37.12,36.95,36.96,229860.0,33.1912,33.2809,33.1285,33.1374,229860.0
2017-09-28 10:00:00,36.96,37.1,36.91,37.06,137496.0,33.1374,33.2629,33.0926,33.2271,137496.0
2017-09-28 10:30:00,37.06,37.07,36.87,36.95,266096.0,33.2271,33.236,33.0567,33.1285,266096.0
2017-09-28 11:00:00,36.95,36.97,36.76,36.78,266712.0,33.1285,33.1464,32.9581,32.976,266712.0
2017-09-28 11:30:00,36.78,36.96,36.78,36.94,159970.0,32.976,33.1374,32.976,33.1195,159970.0
2017-09-28 12:00:00,36.95,36.99,36.88,36.99,161440.0,33.1285,33.1643,33.0657,33.1643,161440.0
2017-09-28 12:30:00,36.99,36.99,36.95,36.99,115664.0,33.1643,33.1643,33.1285,33.1643,115664.0
2017-09-28 13:00:00,36.99,37.01,36.94,36.99,106588.0,33.1643,33.1822,33.1195,33.1643,106588.0
2017-09-28 13:30:00,37.0,37.01,36.96,36.98,136370.0,33.1733,33.1822,33.1374,33.1553,136370.0
2017-09-28 14:00:00,36.98,37.01,36.91,36.99,252042.0,33.1553,33.1822,33.0926,33.1643,252042.0
2017-09-28 14:30:00,36.99,37.02,36.94,36.95,213194.0,33.1643,33.1912,33.1195,33.1285,213194.0
2017-09-28 15:00:00,36.95,36.99,36.91,36.94,180218.0,33.1285,33.1643,33.0926,33.1195,180218.0
2017-09-28 15:30:00,36.94,37.01,36.94,36.97,766662.0,33.1195,33.1822,33.1195,33.1464,766662.0
2017-09-29 09:30:00,37.05,37.19,36.87,37.1,305930.0,33.2181,33.3436,33.0567,33.2629,305930.0
2017-09-29 10:00:00,37.1,37.12,36.87,36.9,229118.0,33.2629,33.2809,33.0567,33.0836,229118.0
2017-09-29 10:30:00,36.9,37.13,36.9,36.95,516994.0,33.0836,33.2898,33.0836,33.1285,516994.0
2017-09-29 11:00:00,36.95,36.97,36.91,36.95,193220.0,33.1285,33.1464,33.0926,33.1285,193220.0
2017-09-29 11:30:00,36.95,37.0,36.93,36.99,180786.0,33.1285,33.1733,33.1105,33.1643,180786.0
2017-09-29 12:00:00,37.0,37.06,36.99,37.05,122098.0,33.1733,33.2271,33.1643,33.2181,122098.0
2017-09-29 12:30:00,37.05,37.05,36.96,36.98,128926.0,33.2181,33.2181,33.1374,33.1553,128926.0
2017-09-29 13:00:00,36.98,36.99,36.93,36.98,196558.0,33.1553,33.1643,33.1105,33.1553,196558.0
2017-09-29 13:30:00,36.98,37.01,36.95,37.0,154226.0,33.1553,33.1822,33.1285,33.1733,154226.0
2017-09-29 14:00:00,37.0,37.01,36.94,36.96,153410.0,33.1733,33.1822,33.1195,33.1374,153410.0
2017-09-29 14:30:00,36.96,37.06,36.95,37.02,254944.0,33.1374,33.2271,33.1285,33.1912,254944.0
2017-09-29 15:00:00,37.02,37.07,36.91,36.91,265598.0,33.1912,33.236,33.0926,33.0926,265598.0
2017-09-29 15:30:00,36.91,36.94,36.81,36.85,1214178.0,33.0926,33.1195,33.0029,33.0388,1214178.0
2017-10-02 09:30:00,36.85,36.88,36.37,36.44,488114.0,33.0388,33.0657,32.6084,32.6712,488114.0
2017-10-02 10:00:00,36.42,36.62,36.4,36.45,469326.0,32.6533,32.8326,32.6353,32.6802,469326.0
2017-10-02 10:30:00,36.46,36.56,36.45,36.55,598560.0,32.6891,32.7788,32.6802,32.7698,598560.0
2017-10-02 11:00:00,36.55,36.72,36.52,36.72,444040.0,32.7698,32.9222,32.7429,32.9222,444040.0
2017-10-02 11:30:00,36.72,36.73,36.63,36.68,336522.0,32.9222,32.9312,32.8415,32.8864,336522.0
2017-10-02 12:00:00,36.68,36.72,36.57,36.6,354914.0,32.8864,32.9222,32.7878,32.8146,354914.0
2017-10-02 12:30:00,36.6,36.63,36.56,36.56,191024.0,32.8146,32.8415,32.7788,32.7788,191024.0
2017-10-02 13:00:00,36.56,36.69,36.54,36.67,213298.0,32.7788,32.8953,32.7609,32.8774,213298.0
2017-10-02 13:30:00,36.66,36.71,36.6,36.69,193014.0,32.8684,32.9133,32.8146,32.8953,193014.0
2017-10-02 14:00:00,36.69,36.69,36.6,36.63,209970.0,32.8953,32.8953,32.8146,32.8415,209970.0
2017-10-02 14:30:00,36.63,36.66,36.6,36.66,183884.0,32.8415,32.8684,32.8146,32.8684,183884.0
2017-10-02 15:00:00,36.66,36.76,36.65,36.73,306680.0,32.8684,32.9581,32.8595,32.9312,306680.0
2017-10-02 15:30:00,36.74,36.74,36.67,36.71,745430.0,32.9402,32.9402,32.8774,32.9133,745430.0
2017-10-03 09:30:00,36.76,36.99,36.66,36.71,341660.0,32.9581,33.1643,32.8684,32.9133,341660.0
2017-10-03 10:00:00,36.71,36.79,36.64,36.75,194884.0,32.9133,32.985,32.8505,32.9491,194884.0
2017-10-03 10:30:00,36.76,36.85,36.75,36.79,246066.0,32.9581,33.0388,32.9491,32.985,246066.0
2017-10-03 11:00:00,36.79,36.89,36.79,36.84,190650.0,32.985,33.0747,32.985,33.0298,190650.0
2017-10-03 11:30:00,36.84,36.89,36.79,36.85,175302.0,33.0298,33.0747,32.985,33.0388,175302.0
2017-10-03 12:00:00,36.84,36.87,36.82,36.83,112984.0,33.0298,33.0567,33.0119,33.0209,112984.0
2017-10-03 12:30:00,36.83,36.84,36.79,36.82,120900.0,33.0209,33.0298,32.985,33.0119,120900.0
2017-10-03 13:00:00,36.82,36.85,36.78,36.81,191940.0,33.0119,33.0388,32.976,33.0029,191940.0
2017-10-03 13:30:00,36.81,36.83,36.77,36.77,285514.0,33.0029,33.0209,32.9671,32.9671,285514.0
2017-10-03 14:00:00,36.78,36.82,36.77,36.78,328626.0,32.976,33.0119,32.9671,32.976,328626.0
2017-10-03 14:30:00,36.78,36.82,36.77,36.81,163660.0,32.976,33.0119,32.9671,33.0029,163660.0
2017-10-03 15:00:00,36.81,36.91,36.81,36.91,193874.0,33.0029,33.0926,33.0029,33.0926,193874.0
2017-10-03 15:30:00,36.91,36.92,36.85,36.91,502852.0,33.0926,33.1016,33.0388,33.0926,502852.0
2017-10-04 09:30:00,36.82,36.91,36.55,36.74,570896.0,33.0119,33.0926,32.7698,32.9402,570896.0
2017-10-04 10:00:00,36.75,36.82,36.7,36.79,278346.0,32.9491,33.0119,32.9043,32.985,278346.0
2017-10-04 10:30:00,36.8,36.85,36.74,36.77,287822.0,32.994,33.0388,32.9402,32.9671,287822.0
2017-10-04 11:00:00,36.76,36.88,36.74,36.85,186956.0,32.9581,33.0657,32.9402,33.0388,186956.0
2017-10-04 11:30:00,36.85,36.87,36.79,36.87,262802.0,33.0388,33.0567,32.985,33.0567,262802.0
2017-10-04 12:00:00,36.88,36.94,36.84,36.88,306968.0,33.0657,33.1195,33.0298,33.0657,306968.0
2017-10-04 12:30:00,36.89,36.89,36.76,36.78,178338.0,33.0747,33.0747,32.9581,32.976,178338.0
2017-10-04 13:00:00,36.79,36.8,36.69,36.71,186592.0,32.985,32.994,32.8953,32.9133,186592.0
2017-10-04 13:30:00,36.71,36.78,36.71,36.72,508032.0,32.9133,32.976,32.9133,32.9222,508032.0
2017-10-04 14:00:00,36.72,36.76,36.69,36.74,293060.0,32.9222,32.9581,32.8953,32.9402,293060.0
2017-10-04 14:30:00,36.74,36.78,36.74,36.77,369764.0,32.9402,32.976,32.9402,32.9671,369764.0
2017-10-04 15:00:00,36.77,36.82,36.77,36.77,361234.0,32.9671,33.0119,32.9671,32.9671,361234.0
2017-10-04 15:30:00,36.77,36.83,36.72,36.82,775976.0,32.9671,33.0209,32.9222,33.0119,775976.0
2017-10-05 09:30:00,36.72,36.88,36.63,36.67,351296.0,32.9222,33.0657,32.8415,32.8774,351296.0
2017-10-05 10:00:00,36.69,36.71,36.6,36.66,223956.0,32.8953,32.9133,32.8146,32.8684,223956.0
2017-10-05 10:30:00,36.66,36.81,36.64,36.69,246238.0,32.8684,33.0029,32.8505,32.8953,246238.0
2017-10-05 11:00:00,36.69,36.73,36.64,36.69,170484.0,32.8953,32.9312,32.8505,32.8953,170484.0
2017-10-05 11:30:00,36.69,36.82,36.68,36.8,268178.0,32.8953,33.0119,32.8864,32.994,268178.0
2017-10-05 12:00:00,36.81,36.85,36.78,36.8,224390.0,33.0029,33.0388,32.976,32.994,224390.0
2017-10-05 12:30:00,36.8,36.85,36.8,36.84,220844.0,32.994,33.0388,32.994,33.0298,220844.0
2017-10-05 13:00:00,36.84,36.88,36.81,36.84,343896.0,33.0298,33.0657,33.0029,33.0298,343896.0
2017-10-05 13:30:00,36.83,36.91,36.81,36.87,289074.0,33.0209,33.0926,33.0029,33.0567,289074.0
2017-10-05 14:00:00,36.87,36.91,36.84,36.87,201684.0,33.0567,33.0926,33.0298,33.0567,201684.0
2017-10-05 14:30:00,36.87,36.91,36.86,36.88,229554.0,33.0567,33.0926,33.0478,33.0657,229554.0
2017-10-05 15:00:00,36.88,36.95,36.88,36.9,400144.0,33.0657,33.1285,33.0657,33.0836,400144.0
2017-10-05 15:30:00,36.9,36.95,36.87,36.93,1007310.0,33.0836,33.1285,33.0567,33.1105,1007310.0
2017-10-06 09:30:00,36.75,36.95,36.55,36.95,495178.0,32.9491,33.1285,32.7698,33.1285,495178.0
2017-10-06 10:00:00,36.95,36.95,36.82,36.95,211262.0,33.1285,33.1285,33.0119,33.1285,211262.0
2017-10-06 10:30:00,36.95,36.98,36.85,36.9,369742.0,33.1285,33.1553,33.0388,33.0836,369742.0
2017-10-06 11:00:00,36.9,36.9,36.77,36.82,207086.0,33.0836,33.0836,32.9671,33.0119,207086.0
2017-10-06 11:30:00,36.82,36.86,36.76,36.77,126136.0,33.0119,33.0478,32.9581,32.9671,126136.0
2017-10-06 12:00:00,36.77,36.84,36.73,36.83,189258.0,32.9671,33.0298,32.9312,33.0209,189258.0
2017-10-06 12:30:00,36.84,36.88,36.82,36.85,137188.0,33.0298,33.0657,33.0119,33.0388,137188.0
2017-10-06 13:00:00,36.85,36.88,36.81,36.84,90570.0,33.0388,33.0657,33.0029,33.0298,90570.0
2017-10-06 13:30:00,36.83,36.85,36.8,36.8,104136.0,33.0209,33.0388,32.994,32.994,104136.0
2017-10-06 14:00:00,36.79,36.81,36.77,36.79,152300.0,32.985,33.0029,32.9671,32.985,152300.0
2017-10-06 14:30:00,36.79,36.83,36.77,36.8,121492.0,32.985,33.0209,32.9671,32.994,121492.0
2017-10-06 15:00:00,36.8,36.8,36.74,36.77,153852.0,32.994,32.994,32.9402,32.9671,153852.0
2017-10-06 15:30:00,36.77,36.8,36.74,36.79,497142.0,32.9671,32.994,32.9402,32.985,497142.0
2017-10-09 09:30:00,36.82,36.93,36.66,36.7,254134.0,33.0119,33.1105,32.8684,32.9043,254134.0
2017-10-09 10:00:00,36.7,36.72,36.59,36.6,148826.0,32.9043,32.9222,32.8057,32.8146,148826.0
2017-10-09 10:30:00,36.6,36.65,36.41,36.43,316124.0,32.8146,32.8595,32.6443,32.6622,316124.0
2017-10-09 11:00:00,36.43,36.53,36.43,36.53,169192.0,32.6622,32.7519,32.6622,32.7519,169192.0
2017-10-09 11:30:00,36.53,36.59,36.46,36.52,157996.0,32.7519,32.8057,32.6891,32.7429,157996.0
2017-10-09 12:00:00,36.52,36.58,36.47,36.55,141618.0,32.7429,32.7967,32.6981,32.7698,141618.0
2017-10-09 12:30:00,36.56,36.59,36.52,36.58,116912.0,32.7788,32.8057,32.7429,32.7967,116912.0
2017-10-09 13:00:00,36.59,36.63,36.57,36.6,88010.0,32.8057,32.8415,32.7878,32.8146,88010.0
2017-10-09 13:30:00,36.6,36.67,36.58,36.65,107388.0,32.8146,32.8774,32.7967,32.8595,107388.0
2017-10-09 14:00:00,36.65,36.66,36.59,36.6,89560.0,32.8595,32.8684,32.8057,32.8146,89560.0
2017-10-09 14:30:00,36.6,36.62,36.57,36.59,180544.0,32.8146,32.8326,32.7878,32.8057,180544.0
2017-10-09 15:00:00,36.59,36.59,36.52,36.55,161472.0,32.8057,32.8057,32.7429,32.7698,161472.0
2017-10-09 15:30:00,36.55,36.56,36.46,36.51,958232.0,32.7698,32.7788,32.6891,32.734,958232.0
2017-10-10 09:30:00,36.55,36.62,36.51,36.52,415214.0,32.7698,32.8326,32.734,32.7429,415214.0
2017-10-10 10:00:00,36.52,36.52,36.37,36.43,370098.0,32.7429,32.7429,32.6084,32.6622,370098.0
2017-10-10 10:30:00,36.43,36.46,36.37,36.43,212314.0,32.6622,32.6891,32.6084,32.6622,212314.0
2017-10-10 11:00:00,36.43,36.44,36.32,36.42,201898.0,32.6622,32.6712,32.5636,32.6533,201898.0
2017-10-10 11:30:00,36.42,36.45,36.26,36.27,231140.0,32.6533,32.6802,32.5098,32.5188,231140.0
2017-10-10 12:00:00,36.29,36.31,36.22,36.24,170314.0,32.5367,32.5546,32.474,32.4919,170314.0
2017-10-10 12:30:00,36.24,36.28,36.17,36.2,286422.0,32.4919,32.5277,32.4291,32.456,286422.0
2017-10-10 13:00:00,36.2,36.25,36.15,36.18,412196.0,32.456,32.5008,32.4112,32.4381,412196.0
2017-10-10 13:30:00,36.18,36.24,36.12,36.22,209420.0,32.4381,32.4919,32.3843,32.474,209420.0
2017-10-10 14:00:00,36.22,36.27,36.17,36.18,326580.0,32.474,32.5188,32.4291,32.4381,326580.0
2017-10-10 14:30:00,36.18,36.23,36.13,36.13,319764.0,32.4381,32.4829,32.3933,32.3933,319764.0
2017-10-10 15:00:00,36.13,36.15,36.1,36.13,486518.0,32.3933,32.4112,32.3664,32.3933,486518.0
2017-10-10 15:30:00,36.13,36.15,36.08,36.13,884810.0,32.3933,32.4112,32.3484,32.3933,884810.0
2017-10-11 09:30:00,36.23,36.47,36.23,36.31,550066.0,32.4829,32.6981,32.4829,32.5546,550066.0
2017-10-11 10:00:00,36.32,36.38,36.26,36.27,329094.0,32.5636,32.6174,32.5098,32.5188,329094.0
2017-10-11 10:30:00,36.27,36.38,36.25,36.29,422646.0,32.5188,32.6174,32.5008,32.5367,422646.0
2017-10-11 11:00:00,36.29,36.33,36.26,36.29,274618.0,32.5367,32.5726,32.5098,32.5367,274618.0
2017-10-11 11:30:00,36.28,36.31,36.24,36.26,202616.0,32.5277,32.5546,32.4919,32.5098,202616.0
2017-10-11 12:00:00,36.26,36.27,36.23,36.25,270220.0,32.5098,32.5188,32.4829,32.5008,270220.0
2017-10-11 12:30:00,36.26,36.27,36.17,36.21,183370.0,32.5098,32.5188,32.4291,32.465,183370.0
2017-10-11 13:00:00,36.21,36.23,36.16,36.16,195324.0,32.465,32.4829,32.4202,32.4202,195324.0
2017-10-11 13:30:00,36.16,36.2,36.1,36.19,386868.0,32.4202,32.456,32.3664,32.4471,386868.0
2017-10-11 14:00:00,36.2,36.24,36.17,36.2,285232.0,32.456,32.4919,32.4291,32.456,285232.0
2017-10-11 14:30:00,36.19,36.22,36.17,36.19,177328.0,32.4471,32.474,32.4291,32.4471,177328.0
2017-10-11 15:00:00,36.19,36.3,36.18,36.23,458738.0,32.4471,32.5457,32.4381,32.4829,458738.0
2017-10-11 15:30:00,36.23,36.29,36.23,36.27,759310.0,32.4829,32.5367,32.4829,32.5188,759310.0
2017-10-12 09:30:00,36.22,36.22,35.57,35.72,834996.0,32.474,32.474,31.8912,32.0257,834996.0
2017-10-12 10:00:00,35.72,35.93,35.7,35.83,506804.0,32.0257,32.2139,32.0077,32.1243,506804.0
2017-10-12 10:30:00,35.83,35.98,35.73,35.98,486170.0,32.1243,32.2588,32.0346,32.2588,486170.0
2017-10-12 11:00:00,35.98,36.04,35.85,35.85,272748.0,32.2588,32.3126,32.1422,32.1422,272748.0
2017-10-12 11:30:00,35.85,35.86,35.76,35.78,297232.0,32.1422,32.1512,32.0615,32.0795,297232.0
2017-10-12 12:00:00,35.77,35.84,35.77,35.82,254938.0,32.0705,32.1333,32.0705,32.1153,254938.0
2017-10-12 12:30:00,35.82,35.87,35.81,35.85,351114.0,32.1153,32.1601,32.1064,32.1422,351114.0
2017-10-12 13:00:00,35.85,35.91,35.84,35.84,130702.0,32.1422,32.196,32.1333,32.1333,130702.0
2017-10-12 13:30:00,35.85,35.86,35.82,35.85,206504.0,32.1422,32.1512,32.1153,32.1422,206504.0
2017-10-12 14:00:00,35.85,35.9,35.84,35.88,306754.0,32.1422,32.187,32.1333,32.1691,306754.0
2017-10-12 14:30:00,35.88,35.95,35.83,35.92,344092.0,32.1691,32.2319,32.1243,32.205,344092.0
2017-10-12 15:00:00,35.92,35.99,35.92,35.98,369392.0,32.205,32.2677,32.205,32.2588,369392.0
2017-10-12 15:30:00,35.98,35.98,35.87,35.9,973748.0,32.2588,32.2588,32.1601,32.187,973748.0
2017-10-13 09:30:00,35.9,36.11,35.77,36.02,403692.0,32.187,32.3753,32.0705,32.2946,403692.0
2017-10-13 10:00:00,36.01,36.09,35.98,36.04,236132.0,32.2857,32.3574,32.2588,32.3126,236132.0
2017-10-13 10:30:00,36.04,36.15,36.02,36.15,261044.0,32.3126,32.4112,32.2946,32.4112,261044.0
2017-10-13 11:00:00,36.13,36.2,36.07,36.12,232038.0,32.3933,32.456,32.3395,32.3843,232038.0
2017-10-13 11:30:00,36.11,36.21,36.09,36.19,299602.0,32.3753,32.465,32.3574,32.4471,299602.0
2017-10-13 12:00:00,36.19,36.23,36.16,36.2,220910.0,32.4471,32.4829,32.4202,32.456,220910.0
2017-10-13 12:30:00,36.2,36.22,36.14,36.16,172022.0,32.456,32.474,32.4022,32.4202,172022.0
2017-10-13 13:00:00,36.16,36.22,36.1,36.19,252050.0,32.4202,32.474,32.3664,32.4471,252050.0
2017-10-13 13:30:00,36.19,36.21,36.11,36.13,160900.0,32.4471,32.465,32.3753,32.3933,160900.0
2017-10-13 14:00:00,36.13,36.16,36.1,36.1,181572.0,32.3933,32.4202,32.3664,32.3664,181572.0
2017-10-13 14:30:00,36.1,36.12,36.06,36.08,177578.0,32.3664,32.3843,32.3305,32.3484,177578.0
2017-10-13 15:00:00,36.08,36.1,35.99,36.05,258696.0,32.3484,32.3664,32.2677,32.3215,258696.0
2017-10-13 15:30:00,36.05,36.09,35.98,36.05,958702.0,32.3215,32.3574,32.2588,32.3215,958702.0
2017-10-16 09:30:00,35.88,35.91,35.67,35.87,493302.0,32.1691,32.196,31.9808,32.1601,493302.0
2017-10-16 10:00:00,35.87,35.88,35.62,35.63,417450.0,32.1601,32.1691,31.936,31.945,417450.0
2017-10-16 10:30:00,35.63,35.65,35.51,35.54,451536.0,31.945,31.9629,31.8374,31.8643,451536.0
2017-10-16 11:00:00,35.54,35.6,35.41,35.43,528040.0,31.8643,31.9181,31.7477,31.7657,528040.0
2017-10-16 11:30:00,35.43,35.52,35.4,35.44,269010.0,31.7657,31.8463,31.7388,31.7746,269010.0
2017-10-16 12:00:00,35.44,35.5,35.42,35.48,240596.0,31.7746,31.8284,31.7567,31.8105,240596.0
2017-10-16 12:30:00,35.48,35.49,35.42,35.45,271364.0,31.8105,31.8195,31.7567,31.7836,271364.0
2017-10-16 13:00:00,35.45,35.5,35.43,35.5,201656.0,31.7836,31.8284,31.7657,31.8284,201656.0
2017-10-16 13:30:00,35.49,35.58,35.45,35.46,256308.0,31.8195,31.9001,31.7836,31.7926,256308.0
2017-10-16 14:00:00,35.46,35.54,35.45,35.53,277636.0,31.7926,31.8643,31.7836,31.8553,277636.0
2017-10-16 14:30:00,35.52,35.56,35.51,35.55,316834.0,31.8463,31.8822,31.8374,31.8732,316834.0
2017-10-16 15:00:00,35.55,35.6,35.53,35.6,403502.0,31.8732,31.9181,31.8553,31.9181,403502.0
2017-10-16 15:30:00,35.6,35.62,35.55,35.58,1043844.0,31.9181,31.936,31.8732,31.9001,1043844.0
2017-10-17 09:30:00,35.56,35.82,35.53,35.71,384858.0,31.8822,32.1153,31.8553,32.0167,384858.0
2017-10-17 10:00:00,35.71,35.83,35.71,35.81,312040.0,32.0167,32.1243,32.0167,32.1064,312040.0
2017-10-17 10:30:00,35.82,35.82,35.68,35.74,270490.0,32.1153,32.1153,31.9898,32.0436,270490.0
2017-10-17 11:00:00,35.74,35.85,35.74,35.83,207748.0,32.0436,32.1422,32.0436,32.1243,207748.0
2017-10-17 11:30:00,35.83,35.93,35.77,35.93,262664.0,32.1243,32.2139,32.0705,32.2139,262664.0
2017-10-17 12:00:00,35.93,35.95,35.85,35.89,153156.0,32.2139,32.2319,32.1422,32.1781,153156.0
2017-10-17 12:30:00,35.9,35.9,35.87,35.88,154346.0,32.187,32.187,32.1601,32.1691,154346.0
2017-10-17 13:00:00,35.89,35.89,35.83,35.85,250022.0,32.1781,32.1781,32.1243,32.1422,250022.0
2017-10-17 13:30:00,35.85,35.87,35.79,35.86,319262.0,32.1422,32.1601,32.0884,32.1512,319262.0
2017-10-17 14:00:00,35.86,35.9,35.77,35.89,267642.0,32.1512,32.187,32.0705,32.1781,267642.0
2017-10-17 14:30:00,35.89,35.91,35.84,35.89,242672.0,32.1781,32.196,32.1333,32.1781,242672.0
2017-10-17 15:00:00,35.9,35.92,35.82,35.83,372472.0,32.187,32.205,32.1153,32.1243,372472.0
2017-10-17 15:30:00,35.83,35.91,35.82,35.9,871608.0,32.1243,32.196,32.1153,32.187,871608.0
2017-10-18 09:30:00,35.85,35.99,35.73,35.97,352376.0,32.1422,32.2677,32.0346,32.2498,352376.0
2017-10-18 10:00:00,35.97,35.98,35.75,35.81,302974.0,32.2498,32.2588,32.0526,32.1064,302974.0
2017-10-18 10:30:00,35.82,35.86,35.73,35.75,348792.0,32.1153,32.1512,32.0346,32.0526,348792.0
2017-10-18 11:00:00,35.76,35.82,35.68,35.76,332298.0,32.0615,32.1153,31.9898,32.0615,332298.0
2017-10-18 11:30:00,35.76,35.76,35.58,35.59,556884.0,32.0615,32.0615,31.9001,31.9091,556884.0
2017-10-18 12:00:00,35.59,35.66,35.58,35.63,569330.0,31.9091,31.9719,31.9001,31.945,569330.0
2017-10-18 12:30:00,35.63,35.77,35.61,35.75,294738.0,31.945,32.0705,31.927,32.0526,294738.0
2017-10-18 13:00:00,35.76,35.76,35.69,35.72,194116.0,32.0615,32.0615,31.9988,32.0257,194116.0
2017-10-18 13:30:00,35.71,35.72,35.65,35.69,451256.0,32.0167,32.0257,31.9629,31.9988,451256.0
2017-10-18 14:00:00,35.68,35.81,35.68,35.72,557314.0,31.9898,32.1064,31.9898,32.0257,557314.0
2017-10-18 14:30:00,35.72,35.75,35.69,35.7,224612.0,32.0257,32.0526,31.9988,32.0077,224612.0
2017-10-18 15:00:00,35.7,35.74,35.66,35.74,294728.0,32.0077,32.0436,31.9719,32.0436,294728.0
2017-10-18 15:30:00,35.73,35.74,35.64,35.66,1081274.0,32.0346,32.0436,31.9539,31.9719,1081274.0
2017-10-19 09:30:00,35.65,35.85,35.58,35.66,595046.0,31.9629,32.1422,31.9001,31.9719,595046.0
2017-10-19 10:00:00,35.66,35.7,35.54,35.68,477888.0,31.9719,32.0077,31.8643,31.9898,477888.0
2017-10-19 10:30:00,35.68,35.77,35.6,35.74,627780.0,31.9898,32.0705,31.9181,32.0436,627780.0
2017-10-19 11:00:00,35.74,35.75,35.67,35.69,346620.0,32.0436,32.0526,31.9808,31.9988,346620.0
2017-10-19 11:30:00,35.69,35.73,35.64,35.69,475746.0,31.9988,32.0346,31.9539,31.9988,475746.0
2017-10-19 12:00:00,35.69,35.77,35.68,35.74,390062.0,31.9988,32.0705,31.9898,32.0436,390062.0
2017-10-19 12:30:00,35.74,35.79,35.74,35.76,268314.0,32.0436,32.0884,32.0436,32.0615,268314.0
2017-10-19 13:00:00,35.77,35.78,35.73,35.74,234168.0,32.0705,32.0795,32.0346,32.0436,234168.0
2017-10-19 13:30:00,35.74,35.75,35.68,35.71,242694.0,32.0436,32.0526,31.9898,32.0167,242694.0
2017-10-19 14:00:00,35.71,35.72,35.67,35.7,283046.0,32.0167,32.0257,31.9808,32.0077,283046.0
2017-10-19 14:30:00,35.7,35.77,35.7,35.77,281558.0,32.0077,32.0705,32.0077,32.0705,281558.0
2017-10-19 15:00:00,35.77,35.77,35.69,35.69,400356.0,32.0705,32.0705,31.9988,31.9988,400356.0
2017-10-19 15:30:00,35.69,35.72,35.67,35.71,795122.0,31.9988,32.0257,31.9808,32.0167,795122.0
2017-10-20 09:30:00,35.88,36.12,35.8,36.01,597748.0,32.1691,32.3843,32.0974,32.2857,597748.0
2017-10-20 10:00:00,36.0,36.17,36.0,36.12,569344.0,32.2767,32.4291,32.2767,32.3843,569344.0
2017-10-20 10:30:00,36.12,36.17,36.02,36.04,469578.0,32.3843,32.4291,32.2946,32.3126,469578.0
2017-10-20 11:00:00,36.04,36.06,35.97,36.01,408972.0,32.3126,32.3305,32.2498,32.2857,408972.0
2017-10-20 11:30:00,36.01,36.04,35.98,36.0,378810.0,32.2857,32.3126,32.2588,32.2767,378810.0
2017-10-20 12:00:00,35.99,36.02,35.94,35.98,223510.0,32.2677,32.2946,32.2229,32.2588,223510.0
2017-10-20 12:30:00,35.99,36.01,35.94,35.95,297836.0,32.2677,32.2857,32.2229,32.2319,297836.0
2017-10-20 13:00:00,35.95,35.96,35.91,35.93,299566.0,32.2319,32.2408,32.196,32.2139,299566.0
2017-10-20 13:30:00,35.94,35.97,35.93,35.95,309078.0,32.2229,32.2498,32.2139,32.2319,309078.0
2017-10-20 14:00:00,35.95,35.97,35.93,35.97,316958.0,32.2319,32.2498,32.2139,32.2498,316958.0
2017-10-20 14:30:00,35.96,36.01,35.95,35.99,328246.0,32.2408,32.2857,32.2319,32.2677,328246.0
2017-10-20 15:00:00,35.99,36.05,35.98,36.03,375918.0,32.2677,32.3215,32.2588,32.3036,375918.0
2017-10-20 15:30:00,36.03,36.05,36.01,36.04,688338.0,32.3036,32.3215,32.2857,32.3126,688338.0
2017-10-23 09:30:00,36.01,36.24,35.92,36.21,491128.0,32.2857,32.4919,32.205,32.465,491128.0
2017-10-23 10:00:00,36.21,36.38,36.19,36.24,426434.0,32.465,32.6174,32.4471,32.4919,426434.0
2017-10-23 10:30:00,36.25,36.33,36.23,36.29,283286.0,32.5008,32.5726,32.4829,32.5367,283286.0
2017-10-23 11:00:00,36.28,36.34,36.27,36.31,206776.0,32.5277,32.5815,32.5188,32.5546,206776.0
2017-10-23 11:30:00,36.32,36.38,36.27,36.34,295066.0,32.5636,32.6174,32.5188,32.5815,295066.0
2017-10-23 12:00:00,36.35,36.42,36.34,36.4,192450.0,32.5905,32.6533,32.5815,32.6353,192450.0
2017-10-23 12:30:00,36.4,36.41,36.33,36.35,148166.0,32.6353,32.6443,32.5726,32.5905,148166.0
2017-10-23 13:00:00,36.35,36.35,36.27,36.32,187090.0,32.5905,32.5905,32.5188,32.5636,187090.0
2017-10-23 13:30:00,36.33,36.34,36.27,36.28,201422.0,32.5726,32.5815,32.5188,32.5277,201422.0
2017-10-23 14:00:00,36.29,36.29,36.15,36.2,428486.0,32.5367,32.5367,32.4112,32.456,428486.0
2017-10-23 14:30:00,36.19,36.27,36.18,36.24,199252.0,32.4471,32.5188,32.4381,32.4919,199252.0
2017-10-23 15:00:00,36.24,36.24,36.13,36.15,337868.0,32.4919,32.4919,32.3933,32.4112,337868.0
2017-10-23 15:30:00,36.16,36.17,36.09,36.1,1050622.0,32.4202,32.4291,32.3574,32.3664,1050622.0
2017-10-24 09:30:00,36.14,36.3,36.05,36.19,536058.0,32.4022,32.5457,32.3215,32.4471,536058.0
2017-10-24 10:00:00,36.19,36.23,36.1,36.11,340432.0,32.4471,32.4829,32.3664,32.3753,340432.0
2017-10-24 10:30:00,36.11,36.13,35.97,36.06,434966.0,32.3753,32.3933,32.2498,32.3305,434966.0
2017-10-24 11:00:00,36.06,36.24,36.05,36.21,297752.0,32.3305,32.4919,32.3215,32.465,297752.0
2017-10-24 11:30:00,36.21,36.21,36.13,36.15,305042.0,32.465,32.465,32.3933,32.4112,305042.0
2017-10-24 12:00:00,36.14,36.15,35.94,35.95,231038.0,32.4022,32.4112,32.2229,32.2319,231038.0
2017-10-24 12:30:00,35.95,35.99,35.91,35.92,242116.0,32.2319,32.2677,32.196,32.205,242116.0
2017-10-24 13:00:00,35.92,35.98,35.89,35.91,204462.0,32.205,32.2588,32.1781,32.196,204462.0
2017-10-24 13:30:00,35.91,35.96,35.87,35.89,253926.0,32.196,32.2408,32.1601,32.1781,253926.0
2017-10-24 14:00:00,35.9,35.98,35.88,35.98,167390.0,32.187,32.2588,32.1691,32.2588,167390.0
2017-10-24 14:30:00,35.98,35.98,35.94,35.94,184212.0,32.2588,32.2588,32.2229,32.2229,184212.0
2017-10-24 15:00:00,35.95,35.95,35.87,35.87,267266.0,32.2319,32.2319,32.1601,32.1601,267266.0
2017-10-24 15:30:00,35.87,35.93,35.83,35.88,750120.0,32.1601,32.2139,32.1243,32.1691,750120.0
2017-10-25 09:30:00,35.87,35.98,35.77,35.78,407056.0,32.1601,32.2588,32.0705,32.0795,407056.0
2017-10-25 10:00:00,35.78,35.83,35.54,35.74,433014.0,32.0795,32.1243,31.8643,32.0436,433014.0
2017-10-25 10:30:00,35.74,35.74,35.66,35.69,379002.0,32.0436,32.0436,31.9719,31.9988,379002.0
2017-10-25 11:00:00,35.69,35.73,35.59,35.69,423182.0,31.9988,32.0346,31.9091,31.9988,423182.0
2017-10-25 11:30:00,35.69,35.74,35.67,35.7,235136.0,31.9988,32.0436,31.9808,32.0077,235136.0
2017-10-25 12:00:00,35.7,35.7,35.58,35.59,256374.0,32.0077,32.0077,31.9001,31.9091,256374.0
2017-10-25 12:30:00,35.58,35.69,35.57,35.65,231968.0,31.9001,31.9988,31.8912,31.9629,231968.0
2017-10-25 13:00:00,35.66,35.72,35.62,35.62,167202.0,31.9719,32.0257,31.936,31.936,167202.0
2017-10-25 13:30:00,35.63,35.72,35.62,35.67,343554.0,31.945,32.0257,31.936,31.9808,343554.0
2017-10-25 14:00:00,35.67,35.75,35.63,35.74,334112.0,31.9808,32.0526,31.945,32.0436,334112.0
2017-10-25 14:30:00,35.74,35.81,35.65,35.7,337222.0,32.0436,32.1064,31.9629,32.0077,337222.0
2017-10-25 15:00:00,35.7,35.77,35.66,35.74,363950.0,32.0077,32.0705,31.9719,32.0436,363950.0
2017-10-25 15:30:00,35.75,35.76,35.62,35.72,819092.0,32.0526,32.0615,31.936,32.0257,819092.0
2017-10-26 09:30:00,35.73,35.85,35.55,35.72,389450.0,32.0346,32.1422,31.8732,32.0257,389450.0
2017-10-26 10:00:00,35.72,35.72,35.48,35.58,370992.0,32.0257,32.0257,31.8105,31.9001,370992.0
2017-10-26 10:30:00,35.57,35.69,35.56,35.61,369490.0,31.8912,31.9988,31.8822,31.927,369490.0
2017-10-26 11:00:00,35.6,35.84,35.6,35.84,299994.0,31.9181,32.1333,31.9181,32.1333,299994.0
2017-10-26 11:30:00,35.84,35.97,35.82,35.91,217934.0,32.1333,32.2498,32.1153,32.196,217934.0
2017-10-26 12:00:00,35.91,35.96,35.85,35.88,277532.0,32.196,32.2408,32.1422,32.1691,277532.0
2017-10-26 12:30:00,35.88,35.9,35.84,35.84,148580.0,32.1691,32.187,32.1333,32.1333,148580.0
2017-10-26 13:00:00,35.84,35.89,35.82,35.88,191366.0,32.1333,32.1781,32.1153,32.1691,191366.0
2017-10-26 13:30:00,35.88,35.92,35.85,35.92,236714.0,32.1691,32.205,32.1422,32.205,236714.0
2017-10-26 14:00:00,35.92,35.95,35.89,35.89,308228.0,32.205,32.2319,32.1781,32.1781,308228.0
2017-10-26 14:30:00,35.89,35.89,35.8,35.81,289002.0,32.1781,32.1781,32.0974,32.1064,289002.0
2017-10-26 15:00:00,35.81,35.86,35.73,35.77,628672.0,32.1064,32.1512,32.0346,32.0705,628672.0
2017-10-26 15:30:00,35.77,35.81,35.72,35.73,1008074.0,32.0705,32.1064,32.0257,32.0346,1008074.0
2017-10-27 09:30:00,35.67,35.67,35.22,35.38,753324.0,31.9808,31.9808,31.5774,31.7208,753324.0
2017-10-27 10:00:00,35.4,35.43,35.12,35.3,473394.0,31.7388,31.7657,31.4877,31.6491,473394.0
2017-10-27 10:30:00,35.28,35.48,35.23,35.45,405330.0,31.6312,31.8105,31.5863,31.7836,405330.0
2017-10-27 11:00:00,35.45,35.51,35.38,35.45,345662.0,31.7836,31.8374,31.7208,31.7836,345662.0
2017-10-27 11:30:00,35.45,35.47,35.36,35.38,444488.0,31.7836,31.8015,31.7029,31.7208,444488.0
2017-10-27 12:00:00,35.38,35.43,35.32,35.33,420404.0,31.7208,31.7657,31.667,31.676,420404.0
2017-10-27 12:30:00,35.33,35.49,35.33,35.46,225622.0,31.676,31.8195,31.676,31.7926,225622.0
2017-10-27 13:00:00,35.47,35.48,35.31,35.37,655860.0,31.8015,31.8105,31.6581,31.7119,655860.0
2017-10-27 13:30:00,35.37,35.41,35.32,35.35,428488.0,31.7119,31.7477,31.667,31.6939,428488.0
2017-10-27 14:00:00,35.35,35.43,35.35,35.37,349066.0,31.6939,31.7657,31.6939,31.7119,349066.0
2017-10-27 14:30:00,35.37,35.37,35.24,35.29,660172.0,31.7119,31.7119,31.5953,31.6401,660172.0
2017-10-27 15:00:00,35.29,35.3,35.19,35.27,355112.0,31.6401,31.6491,31.5505,31.6222,355112.0
2017-10-27 15:30:00,35.27,35.29,35.17,35.27,1747220.0,31.6222,31.6401,31.5325,31.6222,1747220.0
2017-10-30 09:30:00,35.1,35.1,34.85,34.98,431898.0,31.4698,31.4698,31.2456,31.3622,431898.0
2017-10-30 10:00:00,34.97,35.01,34.85,34.94,744200.0,31.3532,31.3891,31.2456,31.3263,744200.0
2017-10-30 10:30:00,34.93,35.07,34.91,35.05,289764.0,31.3174,31.4429,31.2994,31.425,289764.0
2017-10-30 11:00:00,35.05,35.11,34.92,34.92,368244.0,31.425,31.4788,31.3084,31.3084,368244.0
2017-10-30 11:30:00,34.92,34.94,34.45,34.8,961822.0,31.3084,31.3263,30.887,31.2008,961822.0
2017-10-30 12:00:00,34.8,34.81,34.66,34.71,322152.0,31.2008,31.2098,31.0753,31.1201,322152.0
2017-10-30 12:30:00,34.71,34.83,34.71,34.74,310910.0,31.1201,31.2277,31.1201,31.147,310910.0
2017-10-30 13:00:00,34.74,34.75,34.65,34.68,259508.0,31.147,31.156,31.0663,31.0932,259508.0
2017-10-30 13:30:00,34.68,34.76,34.67,34.72,443590.0,31.0932,31.165,31.0843,31.1291,443590.0
2017-10-30 14:00:00,34.71,34.76,34.68,34.69,418812.0,31.1201,31.165,31.0932,31.1022,418812.0
2017-10-30 14:30:00,34.7,34.71,34.65,34.67,576710.0,31.1112,31.1201,31.0663,31.0843,576710.0
2017-10-30 15:00:00,34.67,34.71,34.6,34.66,555620.0,31.0843,31.1201,31.0215,31.0753,555620.0
2017-10-30 15:30:00,34.65,34.74,34.62,34.67,1455544.0,31.0663,31.147,31.0394,31.0843,1455544.0
2017-10-31 09:30:00,35.3,35.58,34.83,34.85,1286324.0,31.6491,31.9001,31.2277,31.2456,1286324.0
2017-10-31 10:00:00,34.84,34.96,34.76,34.91,505542.0,31.2367,31.3443,31.165,31.2994,505542.0
2017-10-31 10:30:00,34.92,35.05,34.83,34.92,387892.0,31.3084,31.425,31.2277,31.3084,387892.0
2017-10-31 11:00:00,34.93,35.02,34.93,35.02,322790.0,31.3174,31.3981,31.3174,31.3981,322790.0
2017-10-31 11:30:00,35.02,35.04,34.88,34.93,273572.0,31.3981,31.416,31.2725,31.3174,273572.0
2017-10-31 12:00:00,34.93,34.93,34.83,34.83,219570.0,31.3174,31.3174,31.2277,31.2277,219570.0
2017-10-31 12:30:00,34.84,34.93,34.81,34.88,231730.0,31.2367,31.3174,31.2098,31.2725,231730.0
2017-10-31 13:00:00,34.88,34.94,34.88,34.92,169432.0,31.2725,31.3263,31.2725,31.3084,169432.0
2017-10-31 13:30:00,34.93,34.94,34.86,34.87,251238.0,31.3174,31.3263,31.2546,31.2636,251238.0
2017-10-31 14:00:00,34.87,34.91,34.78,34.9,295032.0,31.2636,31.2994,31.1829,31.2905,295032.0
2017-10-31 14:30:00,34.9,34.97,34.89,34.95,321756.0,31.2905,31.3532,31.2815,31.3353,321756.0
2017-10-31 15:00:00,34.95,34.98,34.91,34.96,371460.0,31.3353,31.3622,31.2994,31.3443,371460.0
2017-10-31 15:30:00,34.95,34.97,34.86,34.89,1018268.0,31.3353,31.3532,31.2546,31.2815,1018268.0
2017-11-01 09:30:00,35.14,35.2,34.96,34.99,643152.0,31.5056,31.5594,31.3443,31.3712,643152.0
2017-11-01 10:00:00,35.0,35.13,34.98,35.02,345694.0,31.3801,31.4967,31.3622,31.3981,345694.0
2017-11-01 10:30:00,35.02,35.11,34.97,35.02,247870.0,31.3981,31.4788,31.3532,31.3981,247870.0
2017-11-01 11:00:00,35.02,35.04,34.85,34.88,317662.0,31.3981,31.416,31.2456,31.2725,317662.0
2017-11-01 11:30:00,34.88,34.9,34.69,34.77,690360.0,31.2725,31.2905,31.1022,31.1739,690360.0
2017-11-01 12:00:00,34.78,34.87,34.77,34.8,369188.0,31.1829,31.2636,31.1739,31.2008,369188.0
2017-11-01 12:30:00,34.79,34.85,34.78,34.83,128860.0,31.1918,31.2456,31.1829,31.2277,128860.0
2017-11-01 13:00:00,34.83,34.85,34.71,34.75,475552.0,31.2277,31.2456,31.1201,31.156,475552.0
2017-11-01 13:30:00,34.76,34.92,34.74,34.9,215550.0,31.165,31.3084,31.147,31.2905,215550.0
2017-11-01 14:00:00,34.91,34.99,34.82,34.97,210760.0,31.2994,31.3712,31.2187,31.3532,210760.0
2017-11-01 14:30:00,34.97,35.01,34.93,34.97,227668.0,31.3532,31.3891,31.3174,31.3532,227668.0
2017-11-01 15:00:00,34.97,35.01,34.96,34.98,261180.0,31.3532,31.3891,31.3443,31.3622,261180.0
2017-11-01 15:30:00,34.99,34.99,34.83,34.86,600662.0,31.3712,31.3712,31.2277,31.2546,600662.0
2017-11-02 09:30:00,35.0,35.1,34.87,34.94,523992.0,31.3801,31.4698,31.2636,31.3263,523992.0
2017-11-02 10:00:00,34.94,34.98,34.81,34.96,268842.0,31.3263,31.3622,31.2098,31.3443,268842.0
2017-11-02 10:30:00,34.96,35.12,34.95,35.12,351688.0,31.3443,31.4877,31.3353,31.4877,351688.0
2017-11-02 11:00:00,35.12,35.15,34.95,34.97,559906.0,31.4877,31.5146,31.3353,31.3532,559906.0
2017-11-02 11:30:00,34.97,35.05,34.93,35.01,251406.0,31.3532,31.425,31.3174,31.3891,251406.0
2017-11-02 12:00:00,35.01,35.26,34.97,35.25,342444.0,31.3891,31.6132,31.3532,31.6043,342444.0
2017-11-02 12:30:00,35.25,35.27,35.1,35.24,315840.0,31.6043,31.6222,31.4698,31.5953,315840.0
2017-11-02 13:00:00,35.24,35.24,35.13,35.15,201556.0,31.5953,31.5953,31.4967,31.5146,201556.0
2017-11-02 13:30:00,35.14,35.18,35.12,35.16,224580.0,31.5056,31.5415,31.4877,31.5236,224580.0
2017-11-02 14:00:00,35.16,35.16,35.09,35.12,335928.0,31.5236,31.5236,31.4608,31.4877,335928.0
2017-11-02 14:30:00,35.12,35.15,35.1,35.13,205770.0,31.4877,31.5146,31.4698,31.4967,205770.0
2017-11-02 15:00:00,35.13,35.16,35.12,35.14,215320.0,31.4967,31.5236,31.4877,31.5056,215320.0
2017-11-02 15:30:00,35.14,35.18,35.1,35.1,1055872.0,31.5056,31.5415,31.4698,31.4698,1055872.0
2017-11-03 09:30:00,34.99,34.99,34.69,34.88,685764.0,31.3712,31.3712,31.1022,31.2725,685764.0
2017-11-03 10:00:00,34.88,34.88,34.57,34.71,894706.0,31.2725,31.2725,30.9946,31.1201,894706.0
2017-11-03 10:30:00,34.71,34.82,34.71,34.76,365586.0,31.1201,31.2187,31.1201,31.165,365586.0
2017-11-03 11:00:00,34.76,34.8,34.7,34.72,356790.0,31.165,31.2008,31.1112,31.1291,356790.0
2017-11-03 11:30:00,34.71,34.76,34.54,34.55,438200.0,31.1201,31.165,30.9677,30.9767,438200.0
2017-11-03 12:00:00,34.55,34.58,34.52,34.57,645372.0,30.9767,31.0036,30.9498,30.9946,645372.0
2017-11-03 12:30:00,34.57,34.65,34.54,34.65,299908.0,30.9946,31.0663,30.9677,31.0663,299908.0
2017-11-03 13:00:00,34.65,34.73,34.56,34.59,392042.0,31.0663,31.1381,30.9856,31.0125,392042.0
2017-11-03 13:30:00,34.59,34.6,34.51,34.52,392114.0,31.0125,31.0215,30.9408,30.9498,392114.0
2017-11-03 14:00:00,34.52,34.54,34.46,34.46,311334.0,30.9498,30.9677,30.896,30.896,311334.0
2017-11-03 14:30:00,34.46,34.53,34.44,34.51,534194.0,30.896,30.9587,30.878,30.9408,534194.0
2017-11-03 15:00:00,34.51,34.51,34.43,34.44,447272.0,30.9408,30.9408,30.8691,30.878,447272.0
2017-11-03 15:30:00,34.44,34.44,34.26,34.3,1660582.0,30.878,30.878,30.7167,30.7525,1660582.0
2017-11-06 09:30:00,34.32,34.6,34.27,34.4,832952.0,30.7705,31.0215,30.7256,30.8422,832952.0
2017-11-06 10:00:00,34.41,34.48,34.29,34.44,592102.0,30.8511,30.9139,30.7436,30.878,592102.0
2017-11-06 10:30:00,34.44,34.49,34.36,34.42,262070.0,30.878,30.9229,30.8063,30.8601,262070.0
2017-11-06 11:00:00,34.43,34.48,34.4,34.43,604664.0,30.8691,30.9139,30.8422,30.8691,604664.0
2017-11-06 11:30:00,34.43,34.46,34.4,34.41,449178.0,30.8691,30.896,30.8422,30.8511,449178.0
2017-11-06 12:00:00,34.41,34.44,34.38,34.42,197980.0,30.8511,30.878,30.8243,30.8601,197980.0
2017-11-06 12:30:00,34.42,34.46,34.38,34.45,175690.0,30.8601,30.896,30.8243,30.887,175690.0
2017-11-06 13:00:00,34.46,34.59,34.44,34.52,358572.0,30.896,31.0125,30.878,30.9498,358572.0
2017-11-06 13:30:00,34.52,34.56,34.41,34.42,265280.0,30.9498,30.9856,30.8511,30.8601,265280.0
2017-11-06 14:00:00,34.42,34.43,34.31,34.32,336200.0,30.8601,30.8691,30.7615,30.7705,336200.0
2017-11-06 14:30:00,34.32,34.32,34.24,34.28,418836.0,30.7705,30.7705,30.6987,30.7346,418836.0
2017-11-06 15:00:00,34.27,34.27,34.16,34.23,495078.0,30.7256,30.7256,30.627,30.6898,495078.0
2017-11-06 15:30:00,34.23,34.27,34.08,34.11,1494742.0,30.6898,30.7256,30.5553,30.5822,1494742.0
2017-11-07 09:30:00,34.15,34.37,34.0,34.23,1651188.0,30.618,30.8153,30.4836,30.6898,1651188.0
2017-11-07 10:00:00,34.23,34.23,34.01,34.1,616110.0,30.6898,30.6898,30.4925,30.5732,616110.0
2017-11-07 10:30:00,34.1,34.3,34.09,34.16,1267316.0,30.5732,30.7525,30.5642,30.627,1267316.0
2017-11-07 11:00:00,34.15,34.23,34.13,34.17,330962.0,30.618,30.6898,30.6001,30.636,330962.0
2017-11-07 11:30:00,34.16,34.18,34.05,34.06,343526.0,30.627,30.6449,30.5284,30.5373,343526.0
2017-11-07 12:00:00,34.07,34.09,34.02,34.06,336816.0,30.5463,30.5642,30.5015,30.5373,336816.0
2017-11-07 12:30:00,34.06,34.1,34.04,34.04,212192.0,30.5373,30.5732,30.5194,30.5194,212192.0
2017-11-07 13:00:00,34.04,34.1,34.01,34.02,296296.0,30.5194,30.5732,30.4925,30.5015,296296.0
2017-11-07 13:30:00,34.02,34.1,33.99,34.04,406484.0,30.5015,30.5732,30.4746,30.5194,406484.0
2017-11-07 14:00:00,34.04,34.07,34.0,34.04,562342.0,30.5194,30.5463,30.4836,30.5194,562342.0
2017-11-07 14:30:00,34.04,34.06,33.99,34.0,672414.0,30.5194,30.5373,30.4746,30.4836,672414.0
2017-11-07 15:00:00,34.0,34.13,33.99,34.12,374644.0,30.4836,30.6001,30.4746,30.5911,374644.0
2017-11-07 15:30:00,34.13,34.17,34.09,34.15,1103568.0,30.6001,30.636,30.5642,30.618,1103568.0
2017-11-08 09:30:00,33.9,34.1,33.74,33.91,846168.0,30.5336,30.7138,30.3895,30.5426,846168.0
2017-11-08 10:00:00,33.92,34.12,33.77,34.05,687910.0,30.5516,30.7318,30.4165,30.6687,687910.0
2017-11-08 10:30:00,34.02,34.09,33.93,33.97,545822.0,30.6417,30.7047,30.5606,30.5967,545822.0
2017-11-08 11:00:00,33.98,34.15,33.97,34.06,520876.0,30.6057,30.7588,30.5967,30.6777,520876.0
2017-11-08 11:30:00,34.05,34.07,34.02,34.03,349614.0,30.6687,30.6867,30.6417,30.6507,349614.0
2017-11-08 12:00:00,34.03,34.04,33.96,34.01,261534.0,30.6507,30.6597,30.5877,30.6327,261534.0
2017-11-08 12:30:00,34.01,34.02,33.95,33.99,234858.0,30.6327,30.6417,30.5787,30.6147,234858.0
2017-11-08 13:00:00,33.99,34.1,33.99,34.09,289772.0,30.6147,30.7138,30.6147,30.7047,289772.0
2017-11-08 13:30:00,34.09,34.22,34.09,34.13,438474.0,30.7047,30.8218,30.7047,30.7408,438474.0
2017-11-08 14:00:00,34.13,34.24,34.12,34.16,462902.0,30.7408,30.8399,30.7318,30.7678,462902.0
2017-11-08 14:30:00,34.16,34.2,34.1,34.11,505442.0,30.7678,30.8038,30.7138,30.7228,505442.0
2017-11-08 15:00:00,34.11,34.18,34.05,34.18,548682.0,30.7228,30.7858,30.6687,30.7858,548682.0
2017-11-08 15:30:00,34.18,34.19,33.95,33.99,1907850.0,30.7858,30.7948,30.5787,30.6147,1907850.0
2017-11-09 09:30:00,33.98,34.3,33.87,34.23,697634.0,30.6057,30.8939,30.5066,30.8308,697634.0
2017-11-09 10:00:00,34.24,34.32,34.15,34.28,615056.0,30.8399,30.9119,30.7588,30.8759,615056.0
2017-11-09 10:30:00,34.27,34.56,34.21,34.47,608706.0,30.8669,31.1281,30.8128,31.047,608706.0
2017-11-09 11:00:00,34.48,34.65,34.42,34.65,542438.0,31.056,31.2091,31.002,31.2091,542438.0
2017-11-09 11:30:00,34.64,34.66,34.55,34.61,565560.0,31.2001,31.2181,31.1191,31.1731,565560.0
2017-11-09 12:00:00,34.6,34.7,34.54,34.69,949718.0,31.1641,31.2542,31.1101,31.2452,949718.0
2017-11-09 12:30:00,34.68,34.71,34.59,34.71,255340.0,31.2362,31.2632,31.1551,31.2632,255340.0
2017-11-09 13:00:00,34.72,34.85,34.7,34.83,398888.0,31.2722,31.3893,31.2542,31.3713,398888.0
2017-11-09 13:30:00,34.83,34.94,34.83,34.91,488072.0,31.3713,31.4703,31.3713,31.4433,488072.0
2017-11-09 14:00:00,34.91,34.95,34.72,34.72,368528.0,31.4433,31.4793,31.2722,31.2722,368528.0
2017-11-09 14:30:00,34.73,34.76,34.58,34.6,355638.0,31.2812,31.3082,31.1461,31.1641,355638.0
2017-11-09 15:00:00,34.59,34.63,34.56,34.57,448278.0,31.1551,31.1911,31.1281,31.1371,448278.0
2017-11-09 15:30:00,34.57,34.69,34.52,34.63,1183470.0,31.1371,31.2452,31.092,31.1911,1183470.0
2017-11-10 09:30:00,34.69,34.95,34.63,34.79,1493452.0,31.2452,31.4793,31.1911,31.3352,1493452.0
2017-11-10 10:00:00,34.81,34.88,34.6,34.67,562362.0,31.3532,31.4163,31.1641,31.2272,562362.0
2017-11-10 10:30:00,34.66,34.77,34.57,34.65,640232.0,31.2181,31.3172,31.1371,31.2091,640232.0
2017-11-10 11:00:00,34.66,34.88,34.62,34.79,470064.0,31.2181,31.4163,31.1821,31.3352,470064.0
2017-11-10 11:30:00,34.8,34.96,34.79,34.96,324236.0,31.3442,31.4884,31.3352,31.4884,324236.0
2017-11-10 12:00:00,34.97,35.03,34.93,35.03,390864.0,31.4974,31.5514,31.4613,31.5514,390864.0
2017-11-10 12:30:00,35.02,35.04,34.88,34.96,239470.0,31.5424,31.5604,31.4163,31.4884,239470.0
2017-11-10 13:00:00,34.96,34.98,34.85,34.91,311680.0,31.4884,31.5064,31.3893,31.4433,311680.0
2017-11-10 13:30:00,34.91,34.97,34.88,34.88,311430.0,31.4433,31.4974,31.4163,31.4163,311430.0
2017-11-10 14:00:00,34.88,34.97,34.87,34.96,283278.0,31.4163,31.4974,31.4073,31.4884,283278.0
2017-11-10 14:30:00,34.96,35.03,34.94,34.94,393470.0,31.4884,31.5514,31.4703,31.4703,393470.0
2017-11-10 15:00:00,34.93,35.05,34.92,35.04,559968.0,31.4613,31.5694,31.4523,31.5604,559968.0
2017-11-10 15:30:00,35.04,35.12,34.99,35.11,1659446.0,31.5604,31.6325,31.5154,31.6235,1659446.0
2017-11-13 09:30:00,35.12,36.03,35.09,35.74,1733030.0,31.6325,32.4521,31.6054,32.1909,1733030.0
2017-11-13 10:00:00,35.74,35.84,35.63,35.65,974012.0,32.1909,32.281,32.0918,32.1098,974012.0
2017-11-13 10:30:00,35.65,35.68,35.59,35.63,784372.0,32.1098,32.1369,32.0558,32.0918,784372.0
2017-11-13 11:00:00,35.63,35.69,35.52,35.52,847956.0,32.0918,32.1459,31.9927,31.9927,847956.0
2017-11-13 11:30:00,35.53,35.53,35.37,35.46,543922.0,32.0018,32.0018,31.8576,31.9387,543922.0
2017-11-13 12:00:00,35.46,35.48,35.12,35.12,409848.0,31.9387,31.9567,31.6325,31.6325,409848.0
2017-11-13 12:30:00,35.11,35.11,35.05,35.09,770206.0,31.6235,31.6235,31.5694,31.6054,770206.0
2017-11-13 13:00:00,35.08,35.42,35.08,35.41,1255224.0,31.5964,31.9027,31.5964,31.8937,1255224.0
2017-11-13 13:30:00,35.42,35.56,35.2,35.22,588980.0,31.9027,32.0288,31.7045,31.7225,588980.0
2017-11-13 14:00:00,35.22,35.32,35.18,35.28,586704.0,31.7225,31.8126,31.6865,31.7766,586704.0
2017-11-13 14:30:00,35.28,35.33,35.17,35.33,768420.0,31.7766,31.8216,31.6775,31.8216,768420.0
2017-11-13 15:00:00,35.33,35.6,35.3,35.46,1310860.0,31.8216,32.0648,31.7946,31.9387,1310860.0
2017-11-13 15:30:00,35.47,35.49,35.26,35.36,3057718.0,31.9477,31.9657,31.7586,31.8486,3057718.0
2017-11-14 09:30:00,33.8,34.8,33.5,34.56,5556258.0,30.4435,31.3442,30.1733,31.1281,5556258.0
2017-11-14 10:00:00,34.56,34.56,33.87,34.09,2458122.0,31.1281,31.1281,30.5066,30.7047,2458122.0
2017-11-14 10:30:00,34.04,34.27,33.97,34.25,1383104.0,30.6597,30.8669,30.5967,30.8489,1383104.0
2017-11-14 11:00:00,34.26,34.26,33.68,33.97,1857878.0,30.8579,30.8579,30.3355,30.5967,1857878.0
2017-11-14 11:30:00,33.98,34.07,33.22,33.42,4157998.0,30.6057,30.6867,29.9211,30.1013,4157998.0
2017-11-14 12:00:00,33.4,33.68,33.38,33.6,1403086.0,30.0833,30.3355,30.0653,30.2634,1403086.0
2017-11-14 12:30:00,33.59,33.63,33.38,33.59,830884.0,30.2544,30.2904,30.0653,30.2544,830884.0
2017-11-14 13:00:00,33.59,33.82,33.57,33.67,1094794.0,30.2544,30.4616,30.2364,30.3265,1094794.0
2017-11-14 13:30:00,33.66,33.81,33.66,33.78,1175824.0,30.3174,30.4526,30.3174,30.4255,1175824.0
2017-11-14 14:00:00,33.77,33.88,33.67,33.84,1464808.0,30.4165,30.5156,30.3265,30.4796,1464808.0
2017-11-14 14:30:00,33.84,33.85,33.72,33.79,1063688.0,30.4796,30.4886,30.3715,30.4345,1063688.0
2017-11-14 15:00:00,33.77,33.81,33.74,33.8,1875368.0,30.4165,30.4526,30.3895,30.4435,1875368.0
2017-11-14 15:30:00,33.81,34.0,33.79,33.97,3553536.0,30.4526,30.6237,30.4345,30.5967,3553536.0
2017-11-15 09:30:00,33.76,34.08,33.5,33.88,1920206.0,30.4075,30.6957,30.1733,30.5156,1920206.0
2017-11-15 10:00:00,33.88,34.19,33.82,33.97,1029084.0,30.5156,30.7948,30.4616,30.5967,1029084.0
2017-11-15 10:30:00,33.96,34.13,33.93,34.05,1166030.0,30.5877,30.7408,30.5606,30.6687,1166030.0
2017-11-15 11:00:00,34.04,34.7,34.03,34.63,1535994.0,30.6597,31.2542,30.6507,31.1911,1535994.0
2017-11-15 11:30:00,34.63,34.68,34.39,34.64,1526970.0,31.1911,31.2362,30.975,31.2001,1526970.0
2017-11-15 12:00:00,34.64,34.78,34.61,34.76,1173308.0,31.2001,31.3262,31.1731,31.3082,1173308.0
2017-11-15 12:30:00,34.75,34.77,34.43,34.49,885838.0,31.2992,31.3172,31.011,31.065,885838.0
2017-11-15 13:00:00,34.49,34.52,34.26,34.27,789070.0,31.065,31.092,30.8579,30.8669,789070.0
2017-11-15 13:30:00,34.29,34.48,34.26,34.45,860448.0,30.8849,31.056,30.8579,31.029,860448.0
2017-11-15 14:00:00,34.44,34.6,34.32,34.48,736488.0,31.02,31.1641,30.9119,31.056,736488.0
2017-11-15 14:30:00,34.47,34.69,34.46,34.58,1252964.0,31.047,31.2452,31.038,31.1461,1252964.0
2017-11-15 15:00:00,34.59,34.7,34.45,34.49,1484428.0,31.1551,31.2542,31.029,31.065,1484428.0
2017-11-15 15:30:00,34.49,34.6,34.42,34.52,2997196.0,31.065,31.1641,31.002,31.092,2997196.0
2017-11-16 09:30:00,34.56,34.76,34.38,34.51,915882.0,31.1281,31.3082,30.9659,31.083,915882.0
2017-11-16 10:00:00,34.51,34.64,34.5,34.59,551822.0,31.083,31.2001,31.074,31.1551,551822.0
2017-11-16 10:30:00,34.59,34.6,34.49,34.58,432400.0,31.1551,31.1641,31.065,31.1461,432400.0
2017-11-16 11:00:00,34.58,34.65,34.5,34.63,782410.0,31.1461,31.2091,31.074,31.1911,782410.0
2017-11-16 11:30:00,34.62,34.66,34.53,34.58,374906.0,31.1821,31.2181,31.1011,31.1461,374906.0
2017-11-16 12:00:00,34.57,34.66,34.57,34.62,391712.0,31.1371,31.2181,31.1371,31.1821,391712.0
2017-11-16 12:30:00,34.62,34.66,34.59,34.63,301626.0,31.1821,31.2181,31.1551,31.1911,301626.0
2017-11-16 13:00:00,34.63,34.65,34.59,34.63,451002.0,31.1911,31.2091,31.1551,31.1911,451002.0
2017-11-16 13:30:00,34.63,34.65,34.59,34.6,469984.0,31.1911,31.2091,31.1551,31.1641,469984.0
2017-11-16 14:00:00,34.6,34.71,34.58,34.63,640124.0,31.1641,31.2632,31.1461,31.1911,640124.0
2017-11-16 14:30:00,34.63,34.64,34.54,34.59,649168.0,31.1911,31.2001,31.1101,31.1551,649168.0
2017-11-16 15:00:00,34.58,34.6,34.52,34.56,934298.0,31.1461,31.1641,31.092,31.1281,934298.0
2017-11-16 15:30:00,34.56,34.59,34.49,34.52,1346368.0,31.1281,31.1551,31.065,31.092,1346368.0
2017-11-17 09:30:00,34.68,35.34,34.68,35.33,2004974.0,31.2362,31.8306,31.2362,31.8216,2004974.0
2017-11-17 10:00:00,35.32,35.68,35.3,35.55,1459816.0,31.8126,32.1369,31.7946,32.0198,1459816.0
2017-11-17 10:30:00,35.56,35.59,35.39,35.45,1117466.0,32.0288,32.0558,31.8757,31.9297,1117466.0
2017-11-17 11:00:00,35.45,35.48,35.24,35.28,701786.0,31.9297,31.9567,31.7405,31.7766,701786.0
2017-11-17 11:30:00,35.27,35.47,35.27,35.44,560278.0,31.7676,31.9477,31.7676,31.9207,560278.0
2017-11-17 12:00:00,35.44,35.44,35.29,35.39,543480.0,31.9207,31.9207,31.7856,31.8757,543480.0
2017-11-17 12:30:00,35.39,35.52,35.37,35.51,626860.0,31.8757,31.9927,31.8576,31.9837,626860.0
2017-11-17 13:00:00,35.51,35.54,35.42,35.51,754356.0,31.9837,32.0108,31.9027,31.9837,754356.0
2017-11-17 13:30:00,35.51,35.54,35.42,35.51,693668.0,31.9837,32.0108,31.9027,31.9837,693668.0
2017-11-17 14:00:00,35.5,35.6,35.47,35.57,837092.0,31.9747,32.0648,31.9477,32.0378,837092.0
2017-11-17 14:30:00,35.57,35.61,35.53,35.54,576604.0,32.0378,32.0738,32.0018,32.0108,576604.0
2017-11-17 15:00:00,35.54,35.67,35.51,35.64,896924.0,32.0108,32.1278,31.9837,32.1008,896924.0
2017-11-17 15:30:00,35.63,35.65,35.49,35.51,2355060.0,32.0918,32.1098,31.9657,31.9837,2355060.0
2017-11-20 09:30:00,35.55,35.74,35.34,35.39,1622836.0,32.0198,32.1909,31.8306,31.8757,1622836.0
2017-11-20 10:00:00,35.38,35.59,35.29,35.52,853220.0,31.8666,32.0558,31.7856,31.9927,853220.0
2017-11-20 10:30:00,35.52,35.77,35.51,35.69,854802.0,31.9927,32.2179,31.9837,32.1459,854802.0
2017-11-20 11:00:00,35.69,35.73,35.46,35.49,622306.0,32.1459,32.1819,31.9387,31.9657,622306.0
2017-11-20 11:30:00,35.48,35.66,35.47,35.49,535468.0,31.9567,32.1188,31.9477,31.9657,535468.0
2017-11-20 12:00:00,35.49,35.52,35.45,35.51,393078.0,31.9657,31.9927,31.9297,31.9837,393078.0
2017-11-20 12:30:00,35.52,35.64,35.51,35.55,449568.0,31.9927,32.1008,31.9837,32.0198,449568.0
2017-11-20 13:00:00,35.55,35.6,35.49,35.6,336398.0,32.0198,32.0648,31.9657,32.0648,336398.0
2017-11-20 13:30:00,35.6,35.65,35.57,35.63,1496608.0,32.0648,32.1098,32.0378,32.0918,1496608.0
2017-11-20 14:00:00,35.62,35.66,35.57,35.59,392162.0,32.0828,32.1188,32.0378,32.0558,392162.0
2017-11-20 14:30:00,35.59,35.6,35.52,35.57,539932.0,32.0558,32.0648,31.9927,32.0378,539932.0
2017-11-20 15:00:00,35.57,35.65,35.55,35.57,525174.0,32.0378,32.1098,32.0198,32.0378,525174.0
2017-11-20 15:30:00,35.57,35.6,35.49,35.6,1517300.0,32.0378,32.0648,31.9657,32.0648,1517300.0
2017-11-21 09:30:00,35.49,35.49,35.05,35.27,797678.0,31.9657,31.9657,31.5694,31.7676,797678.0
2017-11-21 10:00:00,35.27,35.51,35.26,35.39,1344658.0,31.7676,31.9837,31.7586,31.8757,1344658.0
2017-11-21 10:30:00,35.38,35.57,35.34,35.56,498374.0,31.8666,32.0378,31.8306,32.0288,498374.0
2017-11-21 11:00:00,35.56,35.56,35.37,35.45,399850.0,32.0288,32.0288,31.8576,31.9297,399850.0
2017-11-21 11:30:00,35.45,35.55,35.42,35.48,351566.0,31.9297,32.0198,31.9027,31.9567,351566.0
2017-11-21 12:00:00,35.48,35.54,35.48,35.53,453840.0,31.9567,32.0108,31.9567,32.0018,453840.0
2017-11-21 12:30:00,35.53,35.64,35.51,35.62,316306.0,32.0018,32.1008,31.9837,32.0828,316306.0
2017-11-21 13:00:00,35.62,35.62,35.53,35.55,254104.0,32.0828,32.0828,32.0018,32.0198,254104.0
2017-11-21 13:30:00,35.55,35.57,35.44,35.45,270056.0,32.0198,32.0378,31.9207,31.9297,270056.0
2017-11-21 14:00:00,35.45,35.56,35.43,35.51,560266.0,31.9297,32.0288,31.9117,31.9837,560266.0
2017-11-21 14:30:00,35.51,35.52,35.47,35.5,344854.0,31.9837,31.9927,31.9477,31.9747,344854.0
2017-11-21 15:00:00,35.51,35.58,35.49,35.56,623844.0,31.9837,32.0468,31.9657,32.0288,623844.0
2017-11-21 15:30:00,35.56,35.64,35.54,35.61,1325150.0,32.0288,32.1008,32.0108,32.0738,1325150.0
2017-11-22 09:30:00,35.57,35.68,35.32,35.62,516120.0,32.0378,32.1369,31.8126,32.0828,516120.0
2017-11-22 10:00:00,35.61,35.66,35.57,35.6,413738.0,32.0738,32.1188,32.0378,32.0648,413738.0
2017-11-22 10:30:00,35.59,35.63,35.37,35.42,360422.0,32.0558,32.0918,31.8576,31.9027,360422.0
2017-11-22 11:00:00,35.43,35.48,35.37,35.39,306326.0,31.9117,31.9567,31.8576,31.8757,306326.0
2017-11-22 11:30:00,35.39,35.42,35.27,35.41,315760.0,31.8757,31.9027,31.7676,31.8937,315760.0
2017-11-22 12:00:00,35.41,35.43,35.3,35.3,183966.0,31.8937,31.9117,31.7946,31.7946,183966.0
2017-11-22 12:30:00,35.3,35.4,35.29,35.34,237994.0,31.7946,31.8847,31.7856,31.8306,237994.0
2017-11-22 13:00:00,35.35,35.41,35.33,35.38,205526.0,31.8396,31.8937,31.8216,31.8666,205526.0
2017-11-22 13:30:00,35.38,35.38,35.34,35.37,191542.0,31.8666,31.8666,31.8306,31.8576,191542.0
2017-11-22 14:00:00,35.37,35.4,35.35,35.35,350192.0,31.8576,31.8847,31.8396,31.8396,350192.0
2017-11-22 14:30:00,35.35,35.37,35.22,35.27,379348.0,31.8396,31.8576,31.7225,31.7676,379348.0
2017-11-22 15:00:00,35.27,35.35,35.27,35.32,446830.0,31.7676,31.8396,31.7676,31.8126,446830.0
2017-11-22 15:30:00,35.32,35.37,35.25,35.29,1034958.0,31.8126,31.8576,31.7496,31.7856,1034958.0
2017-11-24 09:30:00,35.58,35.72,35.43,35.55,389676.0,32.0468,32.1729,31.9117,32.0198,389676.0
2017-11-24 10:00:00,35.55,35.65,35.5,35.59,283224.0,32.0198,32.1098,31.9747,32.0558,283224.0
2017-11-24 10:30:00,35.59,35.69,35.52,35.68,301498.0,32.0558,32.1459,31.9927,32.1369,301498.0
2017-11-24 11:00:00,35.69,35.73,35.58,35.62,289444.0,32.1459,32.1819,32.0468,32.0828,289444.0
2017-11-24 11:30:00,35.62,35.63,35.47,35.48,288892.0,32.0828,32.0918,31.9477,31.9567,288892.0
2017-11-24 12:00:00,35.48,35.52,35.38,35.43,340172.0,31.9567,31.9927,31.8666,31.9117,340172.0
2017-11-24 12:30:00,35.44,35.45,35.39,35.43,637324.0,31.9207,31.9297,31.8757,31.9117,637324.0
2017-11-27 09:30:00,35.48,35.7,35.44,35.44,601318.0,31.9567,32.1549,31.9207,31.9207,601318.0
2017-11-27 10:00:00,35.43,35.61,35.38,35.56,501164.0,31.9117,32.0738,31.8666,32.0288,501164.0
2017-11-27 10:30:00,35.57,35.58,35.44,35.51,604114.0,32.0378,32.0468,31.9207,31.9837,604114.0
2017-11-27 11:00:00,35.51,35.51,35.32,35.32,198104.0,31.9837,31.9837,31.8126,31.8126,198104.0
2017-11-27 11:30:00,35.33,35.37,35.25,35.27,196196.0,31.8216,31.8576,31.7496,31.7676,196196.0
2017-11-27 12:00:00,35.29,35.34,35.24,35.33,209842.0,31.7856,31.8306,31.7405,31.8216,209842.0
2017-11-27 12:30:00,35.32,35.34,35.25,35.3,156992.0,31.8126,31.8306,31.7496,31.7946,156992.0
2017-11-27 13:00:00,35.3,35.32,35.27,35.29,147760.0,31.7946,31.8126,31.7676,31.7856,147760.0
2017-11-27 13:30:00,35.29,35.41,35.28,35.38,169804.0,31.7856,31.8937,31.7766,31.8666,169804.0
2017-11-27 14:00:00,35.38,35.41,35.38,35.39,189930.0,31.8666,31.8937,31.8666,31.8757,189930.0
2017-11-27 14:30:00,35.38,35.4,35.3,35.35,270338.0,31.8666,31.8847,31.7946,31.8396,270338.0
2017-11-27 15:00:00,35.35,35.45,35.3,35.44,459460.0,31.8396,31.9297,31.7946,31.9207,459460.0
2017-11-27 15:30:00,35.44,35.49,35.42,35.48,1810816.0,31.9207,31.9657,31.9027,31.9567,1810816.0
2017-11-28 09:30:00,35.53,35.72,35.44,35.66,461958.0,32.0018,32.1729,31.9207,32.1188,461958.0
2017-11-28 10:00:00,35.67,35.8,35.65,35.65,416576.0,32.1278,32.2449,32.1098,32.1098,416576.0
2017-11-28 10:30:00,35.65,35.76,35.63,35.72,302398.0,32.1098,32.2089,32.0918,32.1729,302398.0
2017-11-28 11:00:00,35.71,35.77,35.69,35.71,261252.0,32.1639,32.2179,32.1459,32.1639,261252.0
2017-11-28 11:30:00,35.71,35.83,35.7,35.73,299088.0,32.1639,32.272,32.1549,32.1819,299088.0
2017-11-28 12:00:00,35.72,35.84,35.7,35.84,271190.0,32.1729,32.281,32.1549,32.281,271190.0
2017-11-28 12:30:00,35.84,35.89,35.8,35.85,427656.0,32.281,32.326,32.2449,32.29,427656.0
2017-11-28 13:00:00,35.85,35.92,35.82,35.84,663484.0,32.29,32.353,32.263,32.281,663484.0
2017-11-28 13:30:00,35.84,35.86,35.68,35.74,465004.0,32.281,32.299,32.1369,32.1909,465004.0
2017-11-28 14:00:00,35.74,35.86,35.7,35.84,415014.0,32.1909,32.299,32.1549,32.281,415014.0
2017-11-28 14:30:00,35.84,36.02,35.82,35.99,706214.0,32.281,32.4431,32.263,32.4161,706214.0
2017-11-28 15:00:00,36.02,36.38,36.01,36.27,1115092.0,32.4431,32.7673,32.4341,32.6683,1115092.0
2017-11-28 15:30:00,36.27,36.38,36.22,36.33,1530450.0,32.6683,32.7673,32.6232,32.7223,1530450.0
2017-11-29 09:30:00,36.38,37.24,36.32,37.2,1096266.0,32.7673,33.5419,32.7133,33.5059,1096266.0
2017-11-29 10:00:00,37.21,37.42,37.2,37.26,1184822.0,33.5149,33.7041,33.5059,33.56,1184822.0
2017-11-29 10:30:00,37.26,37.5,37.2,37.43,1254376.0,33.56,33.7761,33.5059,33.7131,1254376.0
2017-11-29 11:00:00,37.42,37.68,37.37,37.63,779118.0,33.7041,33.9382,33.659,33.8932,779118.0
2017-11-29 11:30:00,37.63,37.86,37.6,37.8,884654.0,33.8932,34.1004,33.8662,34.0463,884654.0
2017-11-29 12:00:00,37.8,37.87,37.72,37.81,894684.0,34.0463,34.1094,33.9743,34.0553,894684.0
2017-11-29 12:30:00,37.82,37.87,37.74,37.77,851224.0,34.0643,34.1094,33.9923,34.0193,851224.0
2017-11-29 13:00:00,37.77,37.77,37.62,37.66,749332.0,34.0193,34.0193,33.8842,33.9202,749332.0
2017-11-29 13:30:00,37.66,37.67,37.48,37.55,668672.0,33.9202,33.9292,33.7581,33.8212,668672.0
2017-11-29 14:00:00,37.55,37.6,37.41,37.49,627740.0,33.8212,33.8662,33.6951,33.7671,627740.0
2017-11-29 14:30:00,37.49,37.55,37.42,37.45,741716.0,33.7671,33.8212,33.7041,33.7311,741716.0
2017-11-29 15:00:00,37.45,37.52,37.41,37.44,688638.0,33.7311,33.7941,33.6951,33.7221,688638.0
2017-11-29 15:30:00,37.44,37.48,37.37,37.39,2099040.0,33.7221,33.7581,33.659,33.677,2099040.0
2017-11-30 09:30:00,37.16,37.77,37.09,37.55,1042660.0,33.4699,34.0193,33.4068,33.8212,1042660.0
2017-11-30 10:00:00,37.54,37.66,37.51,37.54,663326.0,33.8122,33.9202,33.7851,33.8122,663326.0
2017-11-30 10:30:00,37.53,37.58,37.27,37.54,725204.0,33.8031,33.8482,33.569,33.8122,725204.0
2017-11-30 11:00:00,37.55,37.84,37.55,37.83,461316.0,33.8212,34.0824,33.8212,34.0734,461316.0
2017-11-30 11:30:00,37.83,37.9,37.6,37.62,606216.0,34.0734,34.1364,33.8662,33.8842,606216.0
2017-11-30 12:00:00,37.63,37.92,37.58,37.8,373516.0,33.8932,34.1544,33.8482,34.0463,373516.0
2017-11-30 12:30:00,37.81,38.03,37.8,38.02,524096.0,34.0553,34.2535,34.0463,34.2445,524096.0
2017-11-30 13:00:00,38.02,38.11,37.98,38.04,416408.0,34.2445,34.3255,34.2085,34.2625,416408.0
2017-11-30 13:30:00,38.04,38.04,37.82,37.88,375892.0,34.2625,34.2625,34.0643,34.1184,375892.0
2017-11-30 14:00:00,37.88,37.98,37.85,37.88,661238.0,34.1184,34.2085,34.0914,34.1184,661238.0
2017-11-30 14:30:00,37.88,38.04,37.87,37.99,746772.0,34.1184,34.2625,34.1094,34.2175,746772.0
2017-11-30 15:00:00,37.99,38.0,37.8,37.82,950390.0,34.2175,34.2265,34.0463,34.0643,950390.0
2017-11-30 15:30:00,37.83,37.87,37.72,37.77,1549398.0,34.0734,34.1094,33.9743,34.0193,1549398.0
2017-12-01 09:30:00,37.65,37.99,37.48,37.94,889410.0,33.9112,34.2175,33.7581,34.1724,889410.0
2017-12-01 10:00:00,37.95,38.08,37.83,37.96,697878.0,34.1814,34.2985,34.0734,34.1904,697878.0
2017-12-01 10:30:00,37.96,38.1,37.92,38.06,588886.0,34.1904,34.3165,34.1544,34.2805,588886.0
2017-12-01 11:00:00,38.05,38.05,37.23,37.27,883066.0,34.2715,34.2715,33.5329,33.569,883066.0
2017-12-01 11:30:00,37.3,37.88,37.28,37.77,683656.0,33.596,34.1184,33.578,34.0193,683656.0
2017-12-01 12:00:00,37.77,37.84,37.66,37.76,671030.0,34.0193,34.0824,33.9202,34.0103,671030.0
2017-12-01 12:30:00,37.76,37.88,37.71,37.87,207366.0,34.0103,34.1184,33.9653,34.1094,207366.0
2017-12-01 13:00:00,37.88,38.04,37.82,37.95,263740.0,34.1184,34.2625,34.0643,34.1814,263740.0
2017-12-01 13:30:00,37.94,37.99,37.84,37.85,407792.0,34.1724,34.2175,34.0824,34.0914,407792.0
2017-12-01 14:00:00,37.85,37.94,37.68,37.72,579952.0,34.0914,34.1724,33.9382,33.9743,579952.0
2017-12-01 14:30:00,37.72,37.74,37.59,37.67,556084.0,33.9743,33.9923,33.8572,33.9292,556084.0
2017-12-01 15:00:00,37.67,37.74,37.63,37.73,562948.0,33.9292,33.9923,33.8932,33.9833,562948.0
2017-12-01 15:30:00,37.74,37.83,37.62,37.68,1165372.0,33.9923,34.0734,33.8842,33.9382,1165372.0
2017-12-04 09:30:00,37.88,38.59,37.83,38.56,965190.0,34.1184,34.7579,34.0734,34.7309,965190.0
2017-12-04 10:00:00,38.58,38.82,38.55,38.76,513532.0,34.7489,34.965,34.7219,34.911,513532.0
2017-12-04 10:30:00,38.77,38.94,38.62,38.92,883112.0,34.92,35.0731,34.7849,35.0551,883112.0
2017-12-04 11:00:00,38.93,38.97,38.75,38.79,682818.0,35.0641,35.1001,34.902,34.938,682818.0
2017-12-04 11:30:00,38.79,38.89,38.69,38.74,513600.0,34.938,35.0281,34.848,34.893,513600.0
2017-12-04 12:00:00,38.74,38.82,38.65,38.69,681876.0,34.893,34.965,34.8119,34.848,681876.0
2017-12-04 12:30:00,38.69,38.82,38.62,38.78,435918.0,34.848,34.965,34.7849,34.929,435918.0
2017-12-04 13:00:00,38.77,38.82,38.63,38.67,477460.0,34.92,34.965,34.7939,34.8299,477460.0
2017-12-04 13:30:00,38.67,38.73,38.62,38.69,885638.0,34.8299,34.884,34.7849,34.848,885638.0
2017-12-04 14:00:00,38.7,38.7,38.48,38.54,381828.0,34.857,34.857,34.6588,34.7128,381828.0
2017-12-04 14:30:00,38.53,38.59,38.47,38.55,332230.0,34.7038,34.7579,34.6498,34.7219,332230.0
2017-12-04 15:00:00,38.55,38.67,38.54,38.59,617562.0,34.7219,34.8299,34.7128,34.7579,617562.0
2017-12-04 15:30:00,38.6,38.65,38.47,38.49,1642138.0,34.7669,34.8119,34.6498,34.6678,1642138.0
2017-12-05 09:30:00,38.04,38.2,37.93,38.16,1942344.0,34.2625,34.4066,34.1634,34.3706,1942344.0
2017-12-05 10:00:00,38.13,38.17,37.93,37.97,922378.0,34.3436,34.3796,34.1634,34.1995,922378.0
2017-12-05 10:30:00,37.97,38.0,37.78,37.88,1200444.0,34.1995,34.2265,34.0283,34.1184,1200444.0
2017-12-05 11:00:00,37.89,38.15,37.88,38.06,687482.0,34.1274,34.3616,34.1184,34.2805,687482.0
2017-12-05 11:30:00,38.06,38.12,37.97,38.04,562224.0,34.2805,34.3346,34.1995,34.2625,562224.0
2017-12-05 12:00:00,38.04,38.05,37.9,37.91,555602.0,34.2625,34.2715,34.1364,34.1454,555602.0
2017-12-05 12:30:00,37.91,38.04,37.9,37.99,369148.0,34.1454,34.2625,34.1364,34.2175,369148.0
2017-12-05 13:00:00,37.99,38.02,37.84,37.84,425932.0,34.2175,34.2445,34.0824,34.0824,425932.0
2017-12-05 13:30:00,37.84,38.01,37.82,38.0,375378.0,34.0824,34.2355,34.0643,34.2265,375378.0
2017-12-05 14:00:00,38.0,38.13,37.99,38.03,570826.0,34.2265,34.3436,34.2175,34.2535,570826.0
2017-12-05 14:30:00,38.02,38.1,37.93,38.06,549952.0,34.2445,34.3165,34.1634,34.2805,549952.0
2017-12-05 15:00:00,38.06,38.08,37.85,37.91,704080.0,34.2805,34.2985,34.0914,34.1454,704080.0
2017-12-05 15:30:00,37.91,37.96,37.79,37.81,1599860.0,34.1454,34.1904,34.0373,34.0553,1599860.0
2017-12-06 09:30:00,37.86,38.07,37.63,37.88,434532.0,34.1004,34.2895,33.8932,34.1184,434532.0
2017-12-06 10:00:00,37.9,37.9,37.6,37.65,260490.0,34.1364,34.1364,33.8662,33.9112,260490.0
2017-12-06 10:30:00,37.61,37.82,37.59,37.79,419160.0,33.8752,34.0643,33.8572,34.0373,419160.0
2017-12-06 11:00:00,37.77,37.8,37.62,37.74,215184.0,34.0193,34.0463,33.8842,33.9923,215184.0
2017-12-06 11:30:00,37.75,37.75,37.63,37.65,208174.0,34.0013,34.0013,33.8932,33.9112,208174.0
2017-12-06 12:00:00,37.66,37.71,37.63,37.67,212190.0,33.9202,33.9653,33.8932,33.9292,212190.0
2017-12-06 12:30:00,37.68,37.74,37.67,37.72,137816.0,33.9382,33.9923,33.9292,33.9743,137816.0
2017-12-06 13:00:00,37.71,37.72,37.64,37.7,264560.0,33.9653,33.9743,33.9022,33.9563,264560.0
2017-12-06 13:30:00,37.71,37.74,37.7,37.72,551946.0,33.9653,33.9923,33.9563,33.9743,551946.0
2017-12-06 14:00:00,37.72,37.77,37.67,37.74,613010.0,33.9743,34.0193,33.9292,33.9923,613010.0
2017-12-06 14:30:00,37.74,37.84,37.71,37.79,189282.0,33.9923,34.0824,33.9653,34.0373,189282.0
2017-12-06 15:00:00,37.8,37.8,37.62,37.63,396428.0,34.0463,34.0463,33.8842,33.8932,396428.0
2017-12-06 15:30:00,37.63,37.64,37.53,37.54,1052954.0,33.8932,33.9022,33.8031,33.8122,1052954.0
2017-12-07 09:30:00,37.68,37.68,37.25,37.49,604762.0,33.9382,33.9382,33.5509,33.7671,604762.0
2017-12-07 10:00:00,37.49,37.56,37.38,37.41,539884.0,33.7671,33.8302,33.668,33.6951,539884.0
2017-12-07 10:30:00,37.42,37.5,37.36,37.43,384760.0,33.7041,33.7761,33.65,33.7131,384760.0
2017-12-07 11:00:00,37.43,37.43,37.07,37.13,671724.0,33.7131,33.7131,33.3888,33.4429,671724.0
2017-12-07 11:30:00,37.12,37.34,37.12,37.2,383188.0,33.4339,33.632,33.4339,33.5059,383188.0
2017-12-07 12:00:00,37.2,37.36,37.19,37.33,267488.0,33.5059,33.65,33.4969,33.623,267488.0
2017-12-07 12:30:00,37.33,37.34,37.1,37.18,276284.0,33.623,33.632,33.4158,33.4879,276284.0
2017-12-07 13:00:00,37.18,37.21,36.97,37.03,591772.0,33.4879,33.5149,33.2988,33.3528,591772.0
2017-12-07 13:30:00,37.04,37.1,36.98,37.1,707158.0,33.3618,33.4158,33.3078,33.4158,707158.0
2017-12-07 14:00:00,37.1,37.13,36.97,36.99,870868.0,33.4158,33.4429,33.2988,33.3168,870868.0
2017-12-07 14:30:00,36.99,37.15,36.97,37.06,985922.0,33.3168,33.4609,33.2988,33.3798,985922.0
2017-12-07 15:00:00,37.06,37.06,36.92,36.98,771992.0,33.3798,33.3798,33.2537,33.3078,771992.0
2017-12-07 15:30:00,36.98,37.04,36.88,36.93,1682378.0,33.3078,33.3618,33.2177,33.2627,1682378.0
2017-12-08 09:30:00,37.01,37.05,36.77,36.9,515806.0,33.3348,33.3708,33.1186,33.2357,515806.0
2017-12-08 10:00:00,36.92,36.92,36.58,36.6,879550.0,33.2537,33.2537,32.9475,32.9655,879550.0
2017-12-08 10:30:00,36.6,36.79,36.57,36.77,978254.0,32.9655,33.1366,32.9385,33.1186,978254.0
2017-12-08 11:00:00,36.77,36.85,36.7,36.77,677426.0,33.1186,33.1907,33.0556,33.1186,677426.0
2017-12-08 11:30:00,36.79,36.82,36.74,36.74,506068.0,33.1366,33.1636,33.0916,33.0916,506068.0
2017-12-08 12:00:00,36.74,36.84,36.72,36.8,331202.0,33.0916,33.1817,33.0736,33.1456,331202.0
2017-12-08 12:30:00,36.81,36.86,36.77,36.82,290228.0,33.1546,33.1997,33.1186,33.1636,290228.0
2017-12-08 13:00:00,36.82,36.85,36.77,36.79,389248.0,33.1636,33.1907,33.1186,33.1366,389248.0
2017-12-08 13:30:00,36.78,36.79,36.72,36.76,403872.0,33.1276,33.1366,33.0736,33.1096,403872.0
2017-12-08 14:00:00,36.76,36.91,36.74,36.85,474556.0,33.1096,33.2447,33.0916,33.1907,474556.0
2017-12-08 14:30:00,36.85,36.89,36.81,36.89,382638.0,33.1907,33.2267,33.1546,33.2267,382638.0
2017-12-08 15:00:00,36.9,36.91,36.81,36.86,450642.0,33.2357,33.2447,33.1546,33.1997,450642.0
2017-12-08 15:30:00,36.86,36.94,36.84,36.94,1438448.0,33.1997,33.2717,33.1817,33.2717,1438448.0
2017-12-11 09:30:00,36.87,36.88,36.46,36.71,1104976.0,33.2087,33.2177,32.8394,33.0646,1104976.0
2017-12-11 10:00:00,36.72,36.73,36.51,36.53,686200.0,33.0736,33.0826,32.8844,32.9024,686200.0
2017-12-11 10:30:00,36.54,36.71,36.51,36.65,794444.0,32.9115,33.0646,32.8844,33.0105,794444.0
2017-12-11 11:00:00,36.65,36.81,36.62,36.76,610560.0,33.0105,33.1546,32.9835,33.1096,610560.0
2017-12-11 11:30:00,36.75,36.82,36.67,36.69,358194.0,33.1006,33.1636,33.0285,33.0466,358194.0
2017-12-11 12:00:00,36.69,36.72,36.55,36.6,385960.0,33.0466,33.0736,32.9205,32.9655,385960.0
2017-12-11 12:30:00,36.6,36.77,36.6,36.76,274484.0,32.9655,33.1186,32.9655,33.1096,274484.0
2017-12-11 13:00:00,36.74,36.76,36.65,36.68,345330.0,33.0916,33.1096,33.0105,33.0376,345330.0
2017-12-11 13:30:00,36.68,36.74,36.56,36.57,582458.0,33.0376,33.0916,32.9295,32.9385,582458.0
2017-12-11 14:00:00,36.57,36.69,36.56,36.63,435464.0,32.9385,33.0466,32.9295,32.9925,435464.0
2017-12-11 14:30:00,36.62,36.63,36.57,36.62,432502.0,32.9835,32.9925,32.9385,32.9835,432502.0
2017-12-11 15:00:00,36.62,36.76,36.62,36.67,563496.0,32.9835,33.1096,32.9835,33.0285,563496.0
2017-12-11 15:30:00,36.67,36.7,36.62,36.65,1770884.0,33.0285,33.0556,32.9835,33.0105,1770884.0
2017-12-12 09:30:00,36.52,36.88,36.52,36.7,840052.0,32.8934,33.2177,32.8934,33.0556,840052.0
2017-12-12 10:00:00,36.7,36.79,36.63,36.74,511296.0,33.0556,33.1366,32.9925,33.0916,511296.0
2017-12-12 10:30:00,36.74,36.81,36.64,36.73,573826.0,33.0916,33.1546,33.0015,33.0826,573826.0
2017-12-12 11:00:00,36.73,36.79,36.65,36.68,409184.0,33.0826,33.1366,33.0105,33.0376,409184.0
2017-12-12 11:30:00,36.68,36.8,36.68,36.73,281114.0,33.0376,33.1456,33.0376,33.0826,281114.0
2017-12-12 12:00:00,36.73,36.82,36.71,36.72,312436.0,33.0826,33.1636,33.0646,33.0736,312436.0
2017-12-12 12:30:00,36.71,36.84,36.71,36.82,280310.0,33.0646,33.1817,33.0646,33.1636,280310.0
2017-12-12 13:00:00,36.82,36.83,36.75,36.82,295786.0,33.1636,33.1727,33.1006,33.1636,295786.0
2017-12-12 13:30:00,36.82,36.85,36.76,36.79,339802.0,33.1636,33.1907,33.1096,33.1366,339802.0
2017-12-12 14:00:00,36.79,36.85,36.76,36.77,570938.0,33.1366,33.1907,33.1096,33.1186,570938.0
2017-12-12 14:30:00,36.77,36.87,36.77,36.85,407812.0,33.1186,33.2087,33.1186,33.1907,407812.0
2017-12-12 15:00:00,36.85,36.88,36.76,36.87,497700.0,33.1907,33.2177,33.1096,33.2087,497700.0
2017-12-12 15:30:00,36.87,36.89,36.73,36.8,1503254.0,33.2087,33.2267,33.0826,33.1456,1503254.0
2017-12-13 09:30:00,36.96,37.13,36.75,37.12,474920.0,33.2897,33.4429,33.1006,33.4339,474920.0
2017-12-13 10:00:00,37.13,37.13,37.01,37.1,317244.0,33.4429,33.4429,33.3348,33.4158,317244.0
2017-12-13 10:30:00,37.1,37.13,36.94,36.95,336906.0,33.4158,33.4429,33.2717,33.2807,336906.0
2017-12-13 11:00:00,36.95,37.0,36.91,36.95,240212.0,33.2807,33.3258,33.2447,33.2807,240212.0
2017-12-13 11:30:00,36.95,36.99,36.89,36.97,282930.0,33.2807,33.3168,33.2267,33.2988,282930.0
2017-12-13 12:00:00,36.96,37.0,36.92,36.99,224620.0,33.2897,33.3258,33.2537,33.3168,224620.0
2017-12-13 12:30:00,36.99,37.06,36.93,36.93,298504.0,33.3168,33.3798,33.2627,33.2627,298504.0
2017-12-13 13:00:00,36.93,36.97,36.92,36.97,277902.0,33.2627,33.2988,33.2537,33.2988,277902.0
2017-12-13 13:30:00,36.97,37.01,36.94,36.99,221182.0,33.2988,33.3348,33.2717,33.3168,221182.0
2017-12-13 14:00:00,36.99,37.11,36.99,37.02,265818.0,33.3168,33.4249,33.3168,33.3438,265818.0
2017-12-13 14:30:00,37.02,37.02,36.97,37.0,342182.0,33.3438,33.3438,33.2988,33.3258,342182.0
2017-12-13 15:00:00,37.01,37.05,36.98,37.03,315912.0,33.3348,33.3708,33.3078,33.3528,315912.0
2017-12-13 15:30:00,37.02,37.02,36.94,36.96,1294678.0,33.3438,33.3438,33.2717,33.2897,1294678.0
2017-12-14 09:30:00,37.19,37.21,36.96,37.01,506230.0,33.4969,33.5149,33.2897,33.3348,506230.0
2017-12-14 10:00:00,37.02,37.15,36.99,37.0,474698.0,33.3438,33.4609,33.3168,33.3258,474698.0
2017-12-14 10:30:00,36.99,37.06,36.96,36.97,223164.0,33.3168,33.3798,33.2897,33.2988,223164.0
2017-12-14 11:00:00,36.95,37.05,36.9,36.92,419948.0,33.2807,33.3708,33.2357,33.2537,419948.0
2017-12-14 11:30:00,36.92,36.99,36.88,36.96,238194.0,33.2537,33.3168,33.2177,33.2897,238194.0
2017-12-14 12:00:00,36.97,36.99,36.85,36.98,197586.0,33.2988,33.3168,33.1907,33.3078,197586.0
2017-12-14 12:30:00,36.98,37.04,36.91,36.97,234826.0,33.3078,33.3618,33.2447,33.2988,234826.0
2017-12-14 13:00:00,36.97,37.03,36.96,36.97,172444.0,33.2988,33.3528,33.2897,33.2988,172444.0
2017-12-14 13:30:00,36.99,36.99,36.9,36.91,403266.0,33.3168,33.3168,33.2357,33.2447,403266.0
2017-12-14 14:00:00,36.91,36.94,36.75,36.75,644516.0,33.2447,33.2717,33.1006,33.1006,644516.0
2017-12-14 14:30:00,36.76,36.85,36.68,36.82,363908.0,33.1096,33.1907,33.0376,33.1636,363908.0
2017-12-14 15:00:00,36.82,36.83,36.7,36.8,397524.0,33.1636,33.1727,33.0556,33.1456,397524.0
2017-12-14 15:30:00,36.81,36.93,36.7,36.71,1051224.0,33.1546,33.2627,33.0556,33.0646,1051224.0
2017-12-15 09:30:00,36.95,37.12,36.88,36.95,1434396.0,33.2807,33.4339,33.2177,33.2807,1434396.0
2017-12-15 10:00:00,36.95,37.03,36.77,36.96,772316.0,33.2807,33.3528,33.1186,33.2897,772316.0
2017-12-15 10:30:00,36.95,37.1,36.94,37.04,668918.0,33.2807,33.4158,33.2717,33.3618,668918.0
2017-12-15 11:00:00,37.05,37.37,37.03,37.36,519970.0,33.3708,33.659,33.3528,33.65,519970.0
2017-12-15 11:30:00,37.35,37.47,37.33,37.44,1032648.0,33.641,33.7491,33.623,33.7221,1032648.0
2017-12-15 12:00:00,37.43,37.43,37.22,37.25,304624.0,33.7131,33.7131,33.5239,33.5509,304624.0
2017-12-15 12:30:00,37.26,37.34,37.25,37.32,222314.0,33.56,33.632,33.5509,33.614,222314.0
2017-12-15 13:00:00,37.31,37.38,37.3,37.37,318318.0,33.605,33.668,33.596,33.659,318318.0
2017-12-15 13:30:00,37.37,37.42,37.34,37.41,256540.0,33.659,33.7041,33.632,33.6951,256540.0
2017-12-15 14:00:00,37.41,37.41,37.29,37.29,379902.0,33.6951,33.6951,33.587,33.587,379902.0
2017-12-15 14:30:00,37.29,37.33,37.24,37.28,337960.0,33.587,33.623,33.5419,33.578,337960.0
2017-12-15 15:00:00,37.29,37.34,37.2,37.21,410242.0,33.587,33.632,33.5059,33.5149,410242.0
2017-12-15 15:30:00,37.21,37.24,36.99,37.09,2036926.0,33.5149,33.5419,33.3168,33.4068,2036926.0
2017-12-18 09:30:00,37.27,37.59,37.23,37.58,556720.0,33.569,33.8572,33.5329,33.8482,556720.0
2017-12-18 10:00:00,37.59,37.7,37.49,37.58,299734.0,33.8572,33.9563,33.7671,33.8482,299734.0
2017-12-18 10:30:00,37.57,37.63,37.45,37.47,311202.0,33.8392,33.8932,33.7311,33.7491,311202.0
2017-12-18 11:00:00,37.47,37.57,37.44,37.47,315604.0,33.7491,33.8392,33.7221,33.7491,315604.0
2017-12-18 11:30:00,37.48,37.6,37.47,37.55,247098.0,33.7581,33.8662,33.7491,33.8212,247098.0
2017-12-18 12:00:00,37.55,37.74,37.55,37.64,422978.0,33.8212,33.9923,33.8212,33.9022,422978.0
2017-12-18 12:30:00,37.65,37.68,37.6,37.63,217694.0,33.9112,33.9382,33.8662,33.8932,217694.0
2017-12-18 13:00:00,37.64,37.64,37.54,37.63,233518.0,33.9022,33.9022,33.8122,33.8932,233518.0
2017-12-18 13:30:00,37.63,37.67,37.6,37.62,188680.0,33.8932,33.9292,33.8662,33.8842,188680.0
2017-12-18 14:00:00,37.62,37.74,37.61,37.72,367772.0,33.8842,33.9923,33.8752,33.9743,367772.0
2017-12-18 14:30:00,37.72,37.81,37.71,37.77,501786.0,33.9743,34.0553,33.9653,34.0193,501786.0
2017-12-18 15:00:00,37.77,37.82,37.72,37.72,345478.0,34.0193,34.0643,33.9743,33.9743,345478.0
2017-12-18 15:30:00,37.72,37.79,37.69,37.74,1049444.0,33.9743,34.0373,33.9473,33.9923,1049444.0
2017-12-19 09:30:00,37.9,38.05,37.68,37.71,987290.0,34.1364,34.2715,33.9382,33.9653,987290.0
2017-12-19 10:00:00,37.72,37.87,37.58,37.74,914158.0,33.9743,34.1094,33.8482,33.9923,914158.0
2017-12-19 10:30:00,37.77,37.87,37.65,37.85,543174.0,34.0193,34.1094,33.9112,34.0914,543174.0
2017-12-19 11:00:00,37.85,38.04,37.81,37.84,429302.0,34.0914,34.2625,34.0553,34.0824,429302.0
2017-12-19 11:30:00,37.85,37.88,37.75,37.78,489904.0,34.0914,34.1184,34.0013,34.0283,489904.0
2017-12-19 12:00:00,37.77,37.92,37.75,37.91,407676.0,34.0193,34.1544,34.0013,34.1454,407676.0
2017-12-19 12:30:00,37.9,38.03,37.84,37.99,290428.0,34.1364,34.2535,34.0824,34.2175,290428.0
2017-12-19 13:00:00,37.99,38.02,37.96,37.98,224382.0,34.2175,34.2445,34.1904,34.2085,224382.0
2017-12-19 13:30:00,37.97,38.02,37.91,38.02,470554.0,34.1995,34.2445,34.1454,34.2445,470554.0
2017-12-19 14:00:00,38.01,38.1,37.96,37.97,1002168.0,34.2355,34.3165,34.1904,34.1995,1002168.0
2017-12-19 14:30:00,37.97,38.01,37.89,37.92,644422.0,34.1995,34.2355,34.1274,34.1544,644422.0
2017-12-19 15:00:00,37.93,38.01,37.86,37.94,685934.0,34.1634,34.2355,34.1004,34.1724,685934.0
2017-12-19 15:30:00,37.94,38.1,37.94,38.02,1754716.0,34.1724,34.3165,34.1724,34.2445,1754716.0
2017-12-20 09:30:00,38.06,38.22,37.9,38.07,621780.0,34.2805,34.4246,34.1364,34.2895,621780.0
2017-12-20 10:00:00,38.08,38.11,38.0,38.04,358264.0,34.2985,34.3255,34.2265,34.2625,358264.0
2017-12-20 10:30:00,38.04,38.06,37.93,38.02,392448.0,34.2625,34.2805,34.1634,34.2445,392448.0
2017-12-20 11:00:00,38.02,38.31,38.02,38.2,560092.0,34.2445,34.5057,34.2445,34.4066,560092.0
2017-12-20 11:30:00,38.22,38.27,38.07,38.07,372220.0,34.4246,34.4697,34.2895,34.2895,372220.0
2017-12-20 12:00:00,38.07,38.11,38.05,38.1,192162.0,34.2895,34.3255,34.2715,34.3165,192162.0
2017-12-20 12:30:00,38.1,38.12,38.0,38.04,488866.0,34.3165,34.3346,34.2265,34.2625,488866.0
2017-12-20 13:00:00,38.04,38.04,37.99,38.0,224354.0,34.2625,34.2625,34.2175,34.2265,224354.0
2017-12-20 13:30:00,37.99,38.01,37.94,37.95,212120.0,34.2175,34.2355,34.1724,34.1814,212120.0
2017-12-20 14:00:00,37.96,37.97,37.92,37.94,335288.0,34.1904,34.1995,34.1544,34.1724,335288.0
2017-12-20 14:30:00,37.94,37.97,37.89,37.9,424670.0,34.1724,34.1995,34.1274,34.1364,424670.0
2017-12-20 15:00:00,37.89,37.97,37.87,37.95,366300.0,34.1274,34.1995,34.1094,34.1814,366300.0
2017-12-20 15:30:00,37.96,37.98,37.87,37.91,1235550.0,34.1904,34.2085,34.1094,34.1454,1235550.0
2017-12-21 09:30:00,37.69,38.12,37.66,37.95,1378624.0,33.9473,34.3346,33.9202,34.1814,1378624.0
2017-12-21 10:00:00,37.98,38.26,37.98,38.26,558942.0,34.2085,34.4607,34.2085,34.4607,558942.0
2017-12-21 10:30:00,38.27,38.3,38.04,38.08,380404.0,34.4697,34.4967,34.2625,34.2985,380404.0
2017-12-21 11:00:00,38.09,38.23,38.08,38.2,331524.0,34.3075,34.4336,34.2985,34.4066,331524.0
2017-12-21 11:30:00,38.2,38.23,38.15,38.2,346732.0,34.4066,34.4336,34.3616,34.4066,346732.0
2017-12-21 12:00:00,38.2,38.26,38.18,38.23,346284.0,34.4066,34.4607,34.3886,34.4336,346284.0
2017-12-21 12:30:00,38.23,38.3,38.2,38.24,303180.0,34.4336,34.4967,34.4066,34.4426,303180.0
2017-12-21 13:00:00,38.25,38.33,38.25,38.29,217708.0,34.4516,34.5237,34.4516,34.4877,217708.0
2017-12-21 13:30:00,38.3,38.33,38.26,38.3,295994.0,34.4967,34.5237,34.4607,34.4967,295994.0
2017-12-21 14:00:00,38.29,38.34,38.26,38.28,443496.0,34.4877,34.5327,34.4607,34.4787,443496.0
2017-12-21 14:30:00,38.28,38.3,38.2,38.24,306140.0,34.4787,34.4967,34.4066,34.4426,306140.0
2017-12-21 15:00:00,38.24,38.27,38.2,38.25,240402.0,34.4426,34.4697,34.4066,34.4516,240402.0
2017-12-21 15:30:00,38.25,38.26,38.13,38.15,793430.0,34.4516,34.4607,34.3436,34.3616,793430.0
2017-12-22 09:30:00,38.24,38.25,37.88,37.99,438190.0,34.4426,34.4516,34.1184,34.2175,438190.0
2017-12-22 10:00:00,38.0,38.03,37.88,37.92,558150.0,34.2265,34.2535,34.1184,34.1544,558150.0
2017-12-22 10:30:00,37.91,38.03,37.88,37.88,599264.0,34.1454,34.2535,34.1184,34.1184,599264.0
2017-12-22 11:00:00,37.88,38.11,37.88,38.04,785456.0,34.1184,34.3255,34.1184,34.2625,785456.0
2017-12-22 11:30:00,38.05,38.07,37.95,37.98,189772.0,34.2715,34.2895,34.1814,34.2085,189772.0
2017-12-22 12:00:00,37.99,38.08,37.97,38.04,181602.0,34.2175,34.2985,34.1995,34.2625,181602.0
2017-12-22 12:30:00,38.05,38.12,38.04,38.07,172168.0,34.2715,34.3346,34.2625,34.2895,172168.0
2017-12-22 13:00:00,38.06,38.08,38.03,38.04,78946.0,34.2805,34.2985,34.2535,34.2625,78946.0
2017-12-22 13:30:00,38.04,38.15,38.01,38.13,182796.0,34.2625,34.3616,34.2355,34.3436,182796.0
2017-12-22 14:00:00,38.13,38.15,38.09,38.1,133638.0,34.3436,34.3616,34.3075,34.3165,133638.0
2017-12-22 14:30:00,38.1,38.17,38.09,38.1,150232.0,34.3165,34.3796,34.3075,34.3165,150232.0
2017-12-22 15:00:00,38.1,38.14,38.09,38.12,239888.0,34.3165,34.3526,34.3075,34.3346,239888.0
2017-12-22 15:30:00,38.1,38.18,38.1,38.13,708704.0,34.3165,34.3886,34.3165,34.3436,708704.0
2017-12-26 09:30:00,38.2,38.58,38.18,38.54,313944.0,34.4066,34.7489,34.3886,34.7128,313944.0
2017-12-26 10:00:00,38.52,38.6,38.49,38.5,188148.0,34.6948,34.7669,34.6678,34.6768,188148.0
2017-12-26 10:30:00,38.5,38.57,38.48,38.48,85316.0,34.6768,34.7399,34.6588,34.6588,85316.0
2017-12-26 11:00:00,38.49,38.51,38.37,38.37,66296.0,34.6678,34.6858,34.5597,34.5597,66296.0
2017-12-26 11:30:00,38.38,38.6,38.38,38.6,537232.0,34.5687,34.7669,34.5687,34.7669,537232.0
2017-12-26 12:00:00,38.6,38.69,38.58,38.63,216860.0,34.7669,34.848,34.7489,34.7939,216860.0
2017-12-26 12:30:00,38.63,38.65,38.53,38.58,165904.0,34.7939,34.8119,34.7038,34.7489,165904.0
2017-12-26 13:00:00,38.59,38.63,38.57,38.62,68100.0,34.7579,34.7939,34.7399,34.7849,68100.0
2017-12-26 13:30:00,38.61,38.65,38.61,38.63,142848.0,34.7759,34.8119,34.7759,34.7939,142848.0
2017-12-26 14:00:00,38.62,38.66,38.62,38.65,162382.0,34.7849,34.8209,34.7849,34.8119,162382.0
2017-12-26 14:30:00,38.65,38.67,38.63,38.66,136818.0,34.8119,34.8299,34.7939,34.8209,136818.0
2017-12-26 15:00:00,38.65,38.74,38.59,38.68,557002.0,34.8119,34.893,34.7579,34.8389,557002.0
2017-12-26 15:30:00,38.67,38.74,38.65,38.73,905692.0,34.8299,34.893,34.8119,34.884,905692.0
2017-12-27 09:30:00,38.73,38.82,38.51,38.57,376658.0,34.884,34.965,34.6858,34.7399,376658.0
2017-12-27 10:00:00,38.59,38.68,38.47,38.64,250692.0,34.7579,34.8389,34.6498,34.8029,250692.0
2017-12-27 10:30:00,38.62,38.69,38.59,38.66,135156.0,34.7849,34.848,34.7579,34.8209,135156.0
2017-12-27 11:00:00,38.67,38.7,38.51,38.65,204298.0,34.8299,34.857,34.6858,34.8119,204298.0
2017-12-27 11:30:00,38.63,38.67,38.6,38.61,113662.0,34.7939,34.8299,34.7669,34.7759,113662.0
2017-12-27 12:00:00,38.62,38.66,38.52,38.54,125880.0,34.7849,34.8209,34.6948,34.7128,125880.0
2017-12-27 12:30:00,38.55,38.56,38.51,38.54,138500.0,34.7219,34.7309,34.6858,34.7128,138500.0
2017-12-27 13:00:00,38.54,38.54,38.46,38.48,259758.0,34.7128,34.7128,34.6408,34.6588,259758.0
2017-12-27 13:30:00,38.49,38.51,38.43,38.46,150362.0,34.6678,34.6858,34.6138,34.6408,150362.0
2017-12-27 14:00:00,38.46,38.52,38.44,38.52,166704.0,34.6408,34.6948,34.6228,34.6948,166704.0
2017-12-27 14:30:00,38.52,38.56,38.49,38.51,242474.0,34.6948,34.7309,34.6678,34.6858,242474.0
2017-12-27 15:00:00,38.51,38.52,38.42,38.42,322096.0,34.6858,34.6948,34.6048,34.6048,322096.0
2017-12-27 15:30:00,38.42,38.49,38.41,38.48,805610.0,34.6048,34.6678,34.5958,34.6588,805610.0
2017-12-28 09:30:00,38.51,38.56,38.33,38.4,400850.0,34.6858,34.7309,34.5237,34.5868,400850.0
2017-12-28 10:00:00,38.37,38.44,38.2,38.2,402052.0,34.5597,34.6228,34.4066,34.4066,402052.0
2017-12-28 10:30:00,38.21,38.26,38.2,38.25,229210.0,34.4156,34.4607,34.4066,34.4516,229210.0
2017-12-28 11:00:00,38.24,38.26,38.1,38.15,263910.0,34.4426,34.4607,34.3165,34.3616,263910.0
2017-12-28 11:30:00,38.14,38.19,38.13,38.13,98428.0,34.3526,34.3976,34.3436,34.3436,98428.0
2017-12-28 12:00:00,38.13,38.15,38.04,38.08,208556.0,34.3436,34.3616,34.2625,34.2985,208556.0
2017-12-28 12:30:00,38.07,38.13,38.05,38.1,94952.0,34.2895,34.3436,34.2715,34.3165,94952.0
2017-12-28 13:00:00,38.1,38.14,38.08,38.13,91028.0,34.3165,34.3526,34.2985,34.3436,91028.0
2017-12-28 13:30:00,38.13,38.17,38.1,38.15,158156.0,34.3436,34.3796,34.3165,34.3616,158156.0
2017-12-28 14:00:00,38.15,38.22,38.15,38.19,210350.0,34.3616,34.4246,34.3616,34.3976,210350.0
2017-12-28 14:30:00,38.19,38.24,38.16,38.2,237838.0,34.3976,34.4426,34.3706,34.4066,237838.0
2017-12-28 15:00:00,38.2,38.21,38.12,38.13,253922.0,34.4066,34.4156,34.3346,34.3436,253922.0
2017-12-28 15:30:00,38.13,38.21,38.11,38.19,942488.0,34.3436,34.4156,34.3255,34.3976,942488.0
2017-12-29 09:30:00,38.34,38.45,38.27,38.3,368550.0,34.5327,34.6318,34.4697,34.4967,368550.0
2017-12-29 10:00:00,38.29,38.42,38.27,38.41,314290.0,34.4877,34.6048,34.4697,34.5958,314290.0
2017-12-29 10:30:00,38.4,38.42,38.3,38.42,347744.0,34.5868,34.6048,34.4967,34.6048,347744.0
2017-12-29 11:00:00,38.42,38.46,38.39,38.43,211610.0,34.6048,34.6408,34.5777,34.6138,211610.0
2017-12-29 11:30:00,38.44,38.48,38.35,38.38,171334.0,34.6228,34.6588,34.5417,34.5687,171334.0
2017-12-29 12:00:00,38.38,38.44,38.38,38.38,135118.0,34.5687,34.6228,34.5687,34.5687,135118.0
2017-12-29 12:30:00,38.39,38.45,38.36,38.36,150054.0,34.5777,34.6318,34.5507,34.5507,150054.0
2017-12-29 13:00:00,38.37,38.37,38.29,38.33,121480.0,34.5597,34.5597,34.4877,34.5237,121480.0
2017-12-29 13:30:00,38.33,38.36,38.32,38.36,127846.0,34.5237,34.5507,34.5147,34.5507,127846.0
2017-12-29 14:00:00,38.37,38.38,38.32,38.36,150400.0,34.5597,34.5687,34.5147,34.5507,150400.0
2017-12-29 14:30:00,38.37,38.42,38.34,38.38,174398.0,34.5597,34.6048,34.5327,34.5687,174398.0
2017-12-29 15:00:00,38.38,38.45,38.36,38.43,211700.0,34.5687,34.6318,34.5507,34.6138,211700.0
2017-12-29 15:30:00,38.44,38.46,38.22,38.23,813576.0,34.6228,34.6408,34.4246,34.4336,813576.0
2018-01-02 09:30:00,38.43,38.78,38.35,38.52,638838.0,34.6138,34.929,34.5417,34.6948,638838.0
2018-01-02 10:00:00,38.51,38.57,38.23,38.27,632226.0,34.6858,34.7399,34.4336,34.4697,632226.0
2018-01-02 10:30:00,38.27,38.45,38.27,38.42,477594.0,34.4697,34.6318,34.4697,34.6048,477594.0
2018-01-02 11:00:00,38.42,38.59,38.41,38.5,393160.0,34.6048,34.7579,34.5958,34.6768,393160.0
2018-01-02 11:30:00,38.5,38.56,38.45,38.47,259478.0,34.6768,34.7309,34.6318,34.6498,259478.0
2018-01-02 12:00:00,38.47,38.48,38.38,38.47,275336.0,34.6498,34.6588,34.5687,34.6498,275336.0
2018-01-02 12:30:00,38.47,38.51,38.45,38.49,254798.0,34.6498,34.6858,34.6318,34.6678,254798.0
2018-01-02 13:00:00,38.49,38.52,38.41,38.46,180660.0,34.6678,34.6948,34.5958,34.6408,180660.0
2018-01-02 13:30:00,38.46,38.48,38.41,38.45,216574.0,34.6408,34.6588,34.5958,34.6318,216574.0
2018-01-02 14:00:00,38.45,38.57,38.45,38.57,405340.0,34.6318,34.7399,34.6318,34.7399,405340.0
2018-01-02 14:30:00,38.56,38.62,38.54,38.54,351644.0,34.7309,34.7849,34.7128,34.7128,351644.0
2018-01-02 15:00:00,38.55,38.55,38.35,38.35,371920.0,34.7219,34.7219,34.5417,34.5417,371920.0
2018-01-02 15:30:00,38.35,38.42,38.29,38.35,1097414.0,34.5417,34.6048,34.4877,34.5417,1097414.0
2018-01-03 09:30:00,38.01,38.08,37.65,37.71,962968.0,34.2355,34.2985,33.9112,33.9653,962968.0
2018-01-03 10:00:00,37.72,37.77,37.61,37.63,1027004.0,33.9743,34.0193,33.8752,33.8932,1027004.0
2018-01-03 10:30:00,37.64,37.65,37.45,37.54,632586.0,33.9022,33.9112,33.7311,33.8122,632586.0
2018-01-03 11:00:00,37.53,37.71,37.45,37.6,664782.0,33.8031,33.9653,33.7311,33.8662,664782.0
2018-01-03 11:30:00,37.61,37.67,37.57,37.6,495188.0,33.8752,33.9292,33.8392,33.8662,495188.0
2018-01-03 12:00:00,37.61,37.65,37.52,37.59,390674.0,33.8752,33.9112,33.7941,33.8572,390674.0
2018-01-03 12:30:00,37.58,37.68,37.56,37.63,234400.0,33.8482,33.9382,33.8302,33.8932,234400.0
2018-01-03 13:00:00,37.63,37.63,37.46,37.46,391588.0,33.8932,33.8932,33.7401,33.7401,391588.0
2018-01-03 13:30:00,37.47,37.5,37.42,37.46,241930.0,33.7491,33.7761,33.7041,33.7401,241930.0
2018-01-03 14:00:00,37.46,37.56,37.46,37.56,338494.0,33.7401,33.8302,33.7401,33.8302,338494.0
2018-01-03 14:30:00,37.56,37.71,37.56,37.67,447610.0,33.8302,33.9653,33.8302,33.9292,447610.0
2018-01-03 15:00:00,37.67,37.7,37.59,37.63,364502.0,33.9292,33.9563,33.8572,33.8932,364502.0
2018-01-03 15:30:00,37.63,37.72,37.6,37.66,1338474.0,33.8932,33.9743,33.8662,33.9202,1338474.0
2018-01-04 09:30:00,37.62,37.73,37.38,37.47,644996.0,33.8842,33.9833,33.668,33.7491,644996.0
2018-01-04 10:00:00,37.46,37.62,37.21,37.33,485214.0,33.7401,33.8842,33.5149,33.623,485214.0
2018-01-04 10:30:00,37.33,37.34,37.13,37.27,427226.0,33.623,33.632,33.4429,33.569,427226.0
2018-01-04 11:00:00,37.28,37.45,37.24,37.38,533602.0,33.578,33.7311,33.5419,33.668,533602.0
2018-01-04 11:30:00,37.37,37.39,37.17,37.31,289556.0,33.659,33.677,33.4789,33.605,289556.0
2018-01-04 12:00:00,37.31,37.59,37.28,37.59,269808.0,33.605,33.8572,33.578,33.8572,269808.0
2018-01-04 12:30:00,37.58,37.63,37.51,37.62,303922.0,33.8482,33.8932,33.7851,33.8842,303922.0
2018-01-04 13:00:00,37.63,37.69,37.58,37.69,206176.0,33.8932,33.9473,33.8482,33.9473,206176.0
2018-01-04 13:30:00,37.69,37.74,37.67,37.7,244684.0,33.9473,33.9923,33.9292,33.9563,244684.0
2018-01-04 14:00:00,37.7,37.7,37.49,37.55,405524.0,33.9563,33.9563,33.7671,33.8212,405524.0
2018-01-04 14:30:00,37.55,37.71,37.55,37.69,446842.0,33.8212,33.9653,33.8212,33.9473,446842.0
2018-01-04 15:00:00,37.7,37.8,37.67,37.78,436066.0,33.9563,34.0463,33.9292,34.0283,436066.0
2018-01-04 15:30:00,37.77,37.79,37.65,37.72,1145396.0,34.0193,34.0373,33.9112,33.9743,1145396.0
2018-01-05 09:30:00,37.77,38.18,37.77,38.09,771666.0,34.0193,34.3886,34.0193,34.3075,771666.0
2018-01-05 10:00:00,38.09,38.33,38.07,38.27,385420.0,34.3075,34.5237,34.2895,34.4697,385420.0
2018-01-05 10:30:00,38.27,38.35,38.2,38.25,355430.0,34.4697,34.5417,34.4066,34.4516,355430.0
2018-01-05 11:00:00,38.25,38.34,38.2,38.33,322096.0,34.4516,34.5327,34.4066,34.5237,322096.0
2018-01-05 11:30:00,38.31,38.41,38.2,38.23,292400.0,34.5057,34.5958,34.4066,34.4336,292400.0
2018-01-05 12:00:00,38.23,38.3,38.2,38.26,284578.0,34.4336,34.4967,34.4066,34.4607,284578.0
2018-01-05 12:30:00,38.27,38.31,38.2,38.21,184054.0,34.4697,34.5057,34.4066,34.4156,184054.0
2018-01-05 13:00:00,38.21,38.27,38.21,38.27,256554.0,34.4156,34.4697,34.4156,34.4697,256554.0
2018-01-05 13:30:00,38.27,38.39,38.26,38.35,311136.0,34.4697,34.5777,34.4607,34.5417,311136.0
2018-01-05 14:00:00,38.35,38.44,38.35,38.43,229380.0,34.5417,34.6228,34.5417,34.6138,229380.0
2018-01-05 14:30:00,38.43,38.49,38.43,38.47,382712.0,34.6138,34.6678,34.6138,34.6498,382712.0
2018-01-05 15:00:00,38.47,38.55,38.45,38.49,630582.0,34.6498,34.7219,34.6318,34.6678,630582.0
2018-01-05 15:30:00,38.48,38.6,38.48,38.57,1377966.0,34.6588,34.7669,34.6588,34.7399,1377966.0
2018-01-08 09:30:00,38.59,38.68,38.01,38.04,816328.0,34.7579,34.8389,34.2355,34.2625,816328.0
2018-01-08 10:00:00,38.05,38.17,37.85,37.91,535800.0,34.2715,34.3796,34.0914,34.1454,535800.0
2018-01-08 10:30:00,37.92,38.03,37.9,38.01,572600.0,34.1544,34.2535,34.1364,34.2355,572600.0
2018-01-08 11:00:00,38.01,38.02,37.76,37.86,359394.0,34.2355,34.2445,34.0103,34.1004,359394.0
2018-01-08 11:30:00,37.86,38.12,37.86,38.08,333844.0,34.1004,34.3346,34.1004,34.2985,333844.0
2018-01-08 12:00:00,38.07,38.11,37.98,38.01,236352.0,34.2895,34.3255,34.2085,34.2355,236352.0
2018-01-08 12:30:00,38.01,38.07,37.92,38.06,248898.0,34.2355,34.2895,34.1544,34.2805,248898.0
2018-01-08 13:00:00,38.05,38.27,38.04,38.23,336716.0,34.2715,34.4697,34.2625,34.4336,336716.0
2018-01-08 13:30:00,38.23,38.23,37.89,37.93,596260.0,34.4336,34.4336,34.1274,34.1634,596260.0
2018-01-08 14:00:00,37.93,37.93,37.79,37.79,267008.0,34.1634,34.1634,34.0373,34.0373,267008.0
2018-01-08 14:30:00,37.8,37.85,37.74,37.79,552462.0,34.0463,34.0914,33.9923,34.0373,552462.0
2018-01-08 15:00:00,37.79,37.83,37.66,37.69,638820.0,34.0373,34.0734,33.9202,33.9473,638820.0
2018-01-08 15:30:00,37.69,37.85,37.68,37.82,995384.0,33.9473,34.0914,33.9382,34.0643,995384.0
2018-01-09 09:30:00,37.84,38.02,37.7,37.87,791478.0,34.0824,34.2445,33.9563,34.1094,791478.0
2018-01-09 10:00:00,37.88,37.89,37.69,37.73,1113566.0,34.1184,34.1274,33.9473,33.9833,1113566.0
2018-01-09 10:30:00,37.74,37.83,37.58,37.62,570998.0,33.9923,34.0734,33.8482,33.8842,570998.0
2018-01-09 11:00:00,37.63,37.76,37.52,37.7,482362.0,33.8932,34.0103,33.7941,33.9563,482362.0
2018-01-09 11:30:00,37.7,37.79,37.67,37.75,382468.0,33.9563,34.0373,33.9292,34.0013,382468.0
2018-01-09 12:00:00,37.75,37.76,37.56,37.65,257482.0,34.0013,34.0103,33.8302,33.9112,257482.0
2018-01-09 12:30:00,37.65,37.76,37.6,37.72,372410.0,33.9112,34.0103,33.8662,33.9743,372410.0
2018-01-09 13:00:00,37.72,37.74,37.65,37.73,235874.0,33.9743,33.9923,33.9112,33.9833,235874.0
2018-01-09 13:30:00,37.74,37.77,37.69,37.7,323382.0,33.9923,34.0193,33.9473,33.9563,323382.0
2018-01-09 14:00:00,37.7,37.75,37.61,37.66,580880.0,33.9563,34.0013,33.8752,33.9202,580880.0
2018-01-09 14:30:00,37.66,37.69,37.58,37.65,295572.0,33.9202,33.9473,33.8482,33.9112,295572.0
2018-01-09 15:00:00,37.65,37.74,37.63,37.72,340294.0,33.9112,33.9923,33.8932,33.9743,340294.0
2018-01-09 15:30:00,37.72,37.8,37.7,37.77,1332498.0,33.9743,34.0463,33.9563,34.0193,1332498.0
2018-01-10 09:30:00,37.77,37.87,37.62,37.72,327004.0,34.0193,34.1094,33.8842,33.9743,327004.0
2018-01-10 10:00:00,37.71,37.74,37.6,37.7,313612.0,33.9653,33.9923,33.8662,33.9563,313612.0
2018-01-10 10:30:00,37.72,37.91,37.7,37.85,350156.0,33.9743,34.1454,33.9563,34.0914,350156.0
2018-01-10 11:00:00,37.85,37.98,37.84,37.92,255136.0,34.0914,34.2085,34.0824,34.1544,255136.0
2018-01-10 11:30:00,37.92,37.98,37.87,37.96,231274.0,34.1544,34.2085,34.1094,34.1904,231274.0
2018-01-10 12:00:00,37.95,38.05,37.94,38.05,621722.0,34.1814,34.2715,34.1724,34.2715,621722.0
2018-01-10 12:30:00,38.05,38.2,38.04,38.18,252780.0,34.2715,34.4066,34.2625,34.3886,252780.0
2018-01-10 13:00:00,38.17,38.27,38.1,38.13,315486.0,34.3796,34.4697,34.3165,34.3436,315486.0
2018-01-10 13:30:00,38.13,38.15,38.1,38.1,177206.0,34.3436,34.3616,34.3165,34.3165,177206.0
2018-01-10 14:00:00,38.1,38.15,38.04,38.09,298170.0,34.3165,34.3616,34.2625,34.3075,298170.0
2018-01-10 14:30:00,38.08,38.09,38.01,38.02,605136.0,34.2985,34.3075,34.2355,34.2445,605136.0
2018-01-10 15:00:00,38.02,38.13,38.01,38.13,545672.0,34.2445,34.3436,34.2355,34.3436,545672.0
2018-01-10 15:30:00,38.12,38.21,38.1,38.13,923610.0,34.3346,34.4156,34.3165,34.3436,923610.0
2018-01-11 09:30:00,38.08,38.16,37.88,38.07,424914.0,34.2985,34.3706,34.1184,34.2895,424914.0
2018-01-11 10:00:00,38.07,38.15,37.9,37.93,294114.0,34.2895,34.3616,34.1364,34.1634,294114.0
2018-01-11 10:30:00,37.93,38.08,37.92,38.02,462432.0,34.1634,34.2985,34.1544,34.2445,462432.0
2018-01-11 11:00:00,38.03,38.09,37.95,37.96,239186.0,34.2535,34.3075,34.1814,34.1904,239186.0
2018-01-11 11:30:00,37.97,38.09,37.97,38.04,230236.0,34.1995,34.3075,34.1995,34.2625,230236.0
2018-01-11 12:00:00,38.04,38.18,38.04,38.18,181284.0,34.2625,34.3886,34.2625,34.3886,181284.0
2018-01-11 12:30:00,38.19,38.28,38.13,38.26,271026.0,34.3976,34.4787,34.3436,34.4607,271026.0
2018-01-11 13:00:00,38.27,38.37,38.26,38.33,301782.0,34.4697,34.5597,34.4607,34.5237,301782.0
2018-01-11 13:30:00,38.33,38.34,38.28,38.3,146262.0,34.5237,34.5327,34.4787,34.4967,146262.0
2018-01-11 14:00:00,38.3,38.5,38.3,38.43,304056.0,34.4967,34.6768,34.4967,34.6138,304056.0
2018-01-11 14:30:00,38.44,38.46,38.34,38.36,310492.0,34.6228,34.6408,34.5327,34.5507,310492.0
2018-01-11 15:00:00,38.36,38.49,38.35,38.46,282188.0,34.5507,34.6678,34.5417,34.6408,282188.0
2018-01-11 15:30:00,38.46,38.47,38.35,38.44,822782.0,34.6408,34.6498,34.5417,34.6228,822782.0
2018-01-12 09:30:00,38.58,39.16,38.52,39.0,894860.0,34.7489,35.2713,34.6948,35.1272,894860.0
2018-01-12 10:00:00,39.01,39.12,38.95,39.12,561602.0,35.1362,35.2353,35.0821,35.2353,561602.0
2018-01-12 10:30:00,39.12,39.22,39.02,39.22,376400.0,35.2353,35.3253,35.1452,35.3253,376400.0
2018-01-12 11:00:00,39.21,39.26,39.14,39.24,345506.0,35.3163,35.3613,35.2533,35.3433,345506.0
2018-01-12 11:30:00,39.24,39.4,39.17,39.33,571752.0,35.3433,35.4874,35.2803,35.4244,571752.0
2018-01-12 12:00:00,39.33,39.35,39.1,39.21,218280.0,35.4244,35.4424,35.2172,35.3163,218280.0
2018-01-12 12:30:00,39.2,39.2,38.95,39.14,292864.0,35.3073,35.3073,35.0821,35.2533,292864.0
2018-01-12 13:00:00,39.14,39.17,39.04,39.07,217504.0,35.2533,35.2803,35.1632,35.1902,217504.0
2018-01-12 13:30:00,39.07,39.18,39.06,39.16,246680.0,35.1902,35.2893,35.1812,35.2713,246680.0
2018-01-12 14:00:00,39.16,39.22,39.04,39.22,283456.0,35.2713,35.3253,35.1632,35.3253,283456.0
2018-01-12 14:30:00,39.22,39.29,39.15,39.27,509144.0,35.3253,35.3884,35.2623,35.3704,509144.0
2018-01-12 15:00:00,39.27,39.33,39.19,39.23,597142.0,35.3704,35.4244,35.2983,35.3343,597142.0
2018-01-12 15:30:00,39.23,39.27,39.12,39.14,1022560.0,35.3343,35.3704,35.2353,35.2533,1022560.0
2018-01-16 09:30:00,39.38,39.38,38.99,39.0,557808.0,35.4694,35.4694,35.1182,35.1272,557808.0
2018-01-16 10:00:00,39.0,39.06,38.88,38.91,294766.0,35.1272,35.1812,35.0191,35.0461,294766.0
2018-01-16 10:30:00,38.91,38.92,38.74,38.85,497474.0,35.0461,35.0551,34.893,34.9921,497474.0
2018-01-16 11:00:00,38.85,38.88,38.7,38.82,315796.0,34.9921,35.0191,34.857,34.965,315796.0
2018-01-16 11:30:00,38.85,38.85,38.73,38.74,424036.0,34.9921,34.9921,34.884,34.893,424036.0
2018-01-16 12:00:00,38.73,38.76,38.61,38.67,264110.0,34.884,34.911,34.7759,34.8299,264110.0
2018-01-16 12:30:00,38.68,38.68,38.57,38.63,161834.0,34.8389,34.8389,34.7399,34.7939,161834.0
2018-01-16 13:00:00,38.63,38.71,38.58,38.6,243650.0,34.7939,34.866,34.7489,34.7669,243650.0
2018-01-16 13:30:00,38.6,38.63,38.43,38.44,191552.0,34.7669,34.7939,34.6138,34.6228,191552.0
2018-01-16 14:00:00,38.43,38.49,38.32,38.35,262374.0,34.6138,34.6678,34.5147,34.5417,262374.0
2018-01-16 14:30:00,38.35,38.39,38.15,38.26,595538.0,34.5417,34.5777,34.3616,34.4607,595538.0
2018-01-16 15:00:00,38.26,38.39,38.24,38.34,472700.0,34.4607,34.5777,34.4426,34.5327,472700.0
2018-01-16 15:30:00,38.33,38.39,38.27,38.3,1301432.0,34.5237,34.5777,34.4697,34.4967,1301432.0
2018-01-17 09:30:00,38.36,38.62,38.15,38.15,757404.0,34.5507,34.7849,34.3616,34.3616,757404.0
2018-01-17 10:00:00,38.15,38.36,38.1,38.25,385262.0,34.3616,34.5507,34.3165,34.4516,385262.0
2018-01-17 10:30:00,38.26,38.36,38.2,38.27,382724.0,34.4607,34.5507,34.4066,34.4697,382724.0
2018-01-17 11:00:00,38.27,38.3,38.19,38.21,261930.0,34.4697,34.4967,34.3976,34.4156,261930.0
2018-01-17 11:30:00,38.21,38.22,38.04,38.13,347772.0,34.4156,34.4246,34.2625,34.3436,347772.0
2018-01-17 12:00:00,38.12,38.31,38.1,38.23,340958.0,34.3346,34.5057,34.3165,34.4336,340958.0
2018-01-17 12:30:00,38.23,38.32,38.18,38.31,335588.0,34.4336,34.5147,34.3886,34.5057,335588.0
2018-01-17 13:00:00,38.31,38.35,38.19,38.24,215952.0,34.5057,34.5417,34.3976,34.4426,215952.0
2018-01-17 13:30:00,38.24,38.3,38.18,38.2,296416.0,34.4426,34.4967,34.3886,34.4066,296416.0
2018-01-17 14:00:00,38.21,38.48,38.19,38.48,437312.0,34.4156,34.6588,34.3976,34.6588,437312.0
2018-01-17 14:30:00,38.47,38.49,38.34,38.37,287940.0,34.6498,34.6678,34.5327,34.5597,287940.0
2018-01-17 15:00:00,38.36,38.4,38.16,38.21,475044.0,34.5507,34.5868,34.3706,34.4156,475044.0
2018-01-17 15:30:00,38.21,38.31,38.17,38.29,1163020.0,34.4156,34.5057,34.3796,34.4877,1163020.0
2018-01-18 09:30:00,38.37,38.95,38.33,38.86,475644.0,34.5597,35.0821,34.5237,35.0011,475644.0
2018-01-18 10:00:00,38.85,38.9,38.58,38.69,288052.0,34.9921,35.0371,34.7489,34.848,288052.0
2018-01-18 10:30:00,38.69,38.74,38.6,38.64,206476.0,34.848,34.893,34.7669,34.8029,206476.0
2018-01-18 11:00:00,38.63,38.68,38.51,38.54,165038.0,34.7939,34.8389,34.6858,34.7128,165038.0
2018-01-18 11:30:00,38.54,38.67,38.48,38.58,203158.0,34.7128,34.8299,34.6588,34.7489,203158.0
2018-01-18 12:00:00,38.57,38.63,38.55,38.62,154554.0,34.7399,34.7939,34.7219,34.7849,154554.0
2018-01-18 12:30:00,38.62,38.7,38.6,38.6,131122.0,34.7849,34.857,34.7669,34.7669,131122.0
2018-01-18 13:00:00,38.6,38.71,38.56,38.63,200976.0,34.7669,34.866,34.7309,34.7939,200976.0
2018-01-18 13:30:00,38.63,38.63,38.54,38.62,180454.0,34.7939,34.7939,34.7128,34.7849,180454.0
2018-01-18 14:00:00,38.63,38.72,38.6,38.71,175410.0,34.7939,34.875,34.7669,34.866,175410.0
2018-01-18 14:30:00,38.71,38.74,38.67,38.67,256268.0,34.866,34.893,34.8299,34.8299,256268.0
2018-01-18 15:00:00,38.68,38.71,38.63,38.64,321308.0,34.8389,34.866,34.7939,34.8029,321308.0
2018-01-18 15:30:00,38.65,38.71,38.57,38.63,825154.0,34.8119,34.866,34.7399,34.7939,825154.0
2018-01-19 09:30:00,38.8,38.87,38.63,38.73,887972.0,34.947,35.0101,34.7939,34.884,887972.0
2018-01-19 10:00:00,38.73,38.93,38.56,38.92,818472.0,34.884,35.0641,34.7309,35.0551,818472.0
2018-01-19 10:30:00,38.92,39.02,38.8,38.8,320784.0,35.0551,35.1452,34.947,34.947,320784.0
2018-01-19 11:00:00,38.81,38.93,38.71,38.9,337632.0,34.956,35.0641,34.866,35.0371,337632.0
2018-01-19 11:30:00,38.91,38.97,38.83,38.86,155572.0,35.0461,35.1001,34.974,35.0011,155572.0
2018-01-19 12:00:00,38.86,38.97,38.85,38.92,274876.0,35.0011,35.1001,34.9921,35.0551,274876.0
2018-01-19 12:30:00,38.92,39.06,38.92,39.06,143926.0,35.0551,35.1812,35.0551,35.1812,143926.0
2018-01-19 13:00:00,39.05,39.11,39.03,39.1,255668.0,35.1722,35.2262,35.1542,35.2172,255668.0
2018-01-19 13:30:00,39.1,39.22,39.1,39.19,592154.0,35.2172,35.3253,35.2172,35.2983,592154.0
2018-01-19 14:00:00,39.2,39.31,39.17,39.31,384284.0,35.3073,35.4064,35.2803,35.4064,384284.0
2018-01-19 14:30:00,39.31,39.34,39.13,39.15,389714.0,35.4064,35.4334,35.2443,35.2623,389714.0
2018-01-19 15:00:00,39.16,39.34,39.16,39.34,441456.0,35.2713,35.4334,35.2713,35.4334,441456.0
2018-01-19 15:30:00,39.34,39.45,39.31,39.45,2099324.0,35.4334,35.5325,35.4064,35.5325,2099324.0
2018-01-22 09:30:00,39.47,39.47,39.18,39.43,368080.0,35.5505,35.5505,35.2893,35.5145,368080.0
2018-01-22 10:00:00,39.44,39.66,39.38,39.51,362616.0,35.5235,35.7216,35.4694,35.5865,362616.0
2018-01-22 10:30:00,39.5,39.55,39.39,39.39,233020.0,35.5775,35.6226,35.4784,35.4784,233020.0
2018-01-22 11:00:00,39.39,39.41,39.18,39.2,349732.0,35.4784,35.4965,35.2893,35.3073,349732.0
2018-01-22 11:30:00,39.2,39.42,39.16,39.42,272558.0,35.3073,35.5055,35.2713,35.5055,272558.0
2018-01-22 12:00:00,39.41,39.49,39.32,39.47,279066.0,35.4965,35.5685,35.4154,35.5505,279066.0
2018-01-22 12:30:00,39.46,39.55,39.4,39.4,174192.0,35.5415,35.6226,35.4874,35.4874,174192.0
2018-01-22 13:00:00,39.41,39.48,39.4,39.43,179424.0,35.4965,35.5595,35.4874,35.5145,179424.0
2018-01-22 13:30:00,39.44,39.57,39.43,39.55,124944.0,35.5235,35.6406,35.5145,35.6226,124944.0
2018-01-22 14:00:00,39.55,39.6,39.48,39.6,267716.0,35.6226,35.6676,35.5595,35.6676,267716.0
2018-01-22 14:30:00,39.59,39.63,39.57,39.6,309038.0,35.6586,35.6946,35.6406,35.6676,309038.0
2018-01-22 15:00:00,39.6,39.64,39.55,39.57,383940.0,35.6676,35.7036,35.6226,35.6406,383940.0
2018-01-22 15:30:00,39.57,39.79,39.56,39.76,1485534.0,35.6406,35.8387,35.6316,35.8117,1485534.0
2018-01-23 09:30:00,39.58,39.79,39.39,39.46,562208.0,35.6496,35.8387,35.4784,35.5415,562208.0
2018-01-23 10:00:00,39.44,39.54,39.34,39.48,336302.0,35.5235,35.6135,35.4334,35.5595,336302.0
2018-01-23 10:30:00,39.48,39.54,39.42,39.46,383764.0,35.5595,35.6135,35.5055,35.5415,383764.0
2018-01-23 11:00:00,39.47,39.51,39.4,39.47,309962.0,35.5505,35.5865,35.4874,35.5505,309962.0
2018-01-23 11:30:00,39.46,39.65,39.46,39.6,424204.0,35.5415,35.7126,35.5415,35.6676,424204.0
2018-01-23 12:00:00,39.6,39.66,39.58,39.63,217872.0,35.6676,35.7216,35.6496,35.6946,217872.0
2018-01-23 12:30:00,39.63,39.66,39.49,39.64,1188286.0,35.6946,35.7216,35.5685,35.7036,1188286.0
2018-01-23 13:00:00,39.63,39.74,39.57,39.6,569310.0,35.6946,35.7937,35.6406,35.6676,569310.0
2018-01-23 13:30:00,39.59,39.7,39.55,39.69,438994.0,35.6586,35.7577,35.6226,35.7486,438994.0
2018-01-23 14:00:00,39.69,39.7,39.61,39.63,294820.0,35.7486,35.7577,35.6766,35.6946,294820.0
2018-01-23 14:30:00,39.63,39.71,39.61,39.68,216984.0,35.6946,35.7667,35.6766,35.7396,216984.0
2018-01-23 15:00:00,39.68,39.68,39.6,39.6,319414.0,35.7396,35.7396,35.6676,35.6676,319414.0
2018-01-23 15:30:00,39.6,39.69,39.6,39.66,1264622.0,35.6676,35.7486,35.6676,35.7216,1264622.0
2018-01-24 09:30:00,39.6,39.87,39.41,39.85,529580.0,35.6676,35.9108,35.4965,35.8928,529580.0
2018-01-24 10:00:00,39.85,39.93,39.76,39.77,323488.0,35.8928,35.9648,35.8117,35.8207,323488.0
2018-01-24 10:30:00,39.77,39.81,39.63,39.68,226972.0,35.8207,35.8567,35.6946,35.7396,226972.0
2018-01-24 11:00:00,39.7,39.8,39.6,39.66,172580.0,35.7577,35.8477,35.6676,35.7216,172580.0
2018-01-24 11:30:00,39.66,39.66,39.49,39.57,190820.0,35.7216,35.7216,35.5685,35.6406,190820.0
2018-01-24 12:00:00,39.57,39.57,39.35,39.38,317936.0,35.6406,35.6406,35.4424,35.4694,317936.0
2018-01-24 12:30:00,39.38,39.45,39.33,39.43,150382.0,35.4694,35.5325,35.4244,35.5145,150382.0
2018-01-24 13:00:00,39.43,39.62,39.38,39.6,341762.0,35.5145,35.6856,35.4694,35.6676,341762.0
2018-01-24 13:30:00,39.62,39.81,39.62,39.77,156990.0,35.6856,35.8567,35.6856,35.8207,156990.0
2018-01-24 14:00:00,39.77,39.84,39.69,39.82,191076.0,35.8207,35.8838,35.7486,35.8657,191076.0
2018-01-24 14:30:00,39.81,39.85,39.65,39.65,230816.0,35.8567,35.8928,35.7126,35.7126,230816.0
2018-01-24 15:00:00,39.65,39.74,39.65,39.7,268216.0,35.7126,35.7937,35.7126,35.7577,268216.0
2018-01-24 15:30:00,39.7,39.73,39.6,39.63,721402.0,35.7577,35.7847,35.6676,35.6946,721402.0
2018-01-25 09:30:00,39.79,39.84,39.37,39.48,334660.0,35.8387,35.8838,35.4604,35.5595,334660.0
2018-01-25 10:00:00,39.48,39.57,39.41,39.46,252404.0,35.5595,35.6406,35.4965,35.5415,252404.0
2018-01-25 10:30:00,39.45,39.57,39.38,39.52,153318.0,35.5325,35.6406,35.4694,35.5955,153318.0
2018-01-25 11:00:00,39.51,39.56,39.38,39.38,310732.0,35.5865,35.6316,35.4694,35.4694,310732.0
2018-01-25 11:30:00,39.38,39.56,39.38,39.49,222174.0,35.4694,35.6316,35.4694,35.5685,222174.0
2018-01-25 12:00:00,39.48,39.69,39.47,39.69,212856.0,35.5595,35.7486,35.5505,35.7486,212856.0
2018-01-25 12:30:00,39.69,39.69,39.46,39.5,286132.0,35.7486,35.7486,35.5415,35.5775,286132.0
2018-01-25 13:00:00,39.5,39.51,39.43,39.43,147712.0,35.5775,35.5865,35.5145,35.5145,147712.0
2018-01-25 13:30:00,39.44,39.56,39.43,39.55,225630.0,35.5235,35.6316,35.5145,35.6226,225630.0
2018-01-25 14:00:00,39.54,39.61,39.46,39.52,224958.0,35.6135,35.6766,35.5415,35.5955,224958.0
2018-01-25 14:30:00,39.52,39.62,39.5,39.56,220860.0,35.5955,35.6856,35.5775,35.6316,220860.0
2018-01-25 15:00:00,39.57,39.6,39.45,39.54,354804.0,35.6406,35.6676,35.5325,35.6135,354804.0
2018-01-25 15:30:00,39.53,39.68,39.52,39.65,864224.0,35.6045,35.7396,35.5955,35.7126,864224.0
2018-01-26 09:30:00,39.86,39.86,39.4,39.82,439374.0,35.9018,35.9018,35.4874,35.8657,439374.0
2018-01-26 10:00:00,39.8,40.02,39.8,39.88,622204.0,35.8477,36.0459,35.8477,35.9198,622204.0
2018-01-26 10:30:00,39.87,39.99,39.84,39.88,392002.0,35.9108,36.0189,35.8838,35.9198,392002.0
2018-01-26 11:00:00,39.89,40.01,39.85,39.95,272052.0,35.9288,36.0369,35.8928,35.9828,272052.0
2018-01-26 11:30:00,39.95,40.04,39.9,39.98,177432.0,35.9828,36.0639,35.9378,36.0099,177432.0
2018-01-26 12:00:00,39.98,39.98,39.81,39.88,202870.0,36.0099,36.0099,35.8567,35.9198,202870.0
2018-01-26 12:30:00,39.88,40.07,39.88,40.06,179624.0,35.9198,36.0909,35.9198,36.0819,179624.0
2018-01-26 13:00:00,40.07,40.1,40.0,40.07,181328.0,36.0909,36.1179,36.0279,36.0909,181328.0
2018-01-26 13:30:00,40.06,40.21,40.04,40.13,275284.0,36.0819,36.217,36.0639,36.145,275284.0
2018-01-26 14:00:00,40.14,40.14,39.98,39.99,261324.0,36.154,36.154,36.0099,36.0189,261324.0
2018-01-26 14:30:00,39.99,40.2,39.98,40.12,352102.0,36.0189,36.208,36.0099,36.1359,352102.0
2018-01-26 15:00:00,40.1,40.19,40.05,40.17,359598.0,36.1179,36.199,36.0729,36.181,359598.0
2018-01-26 15:30:00,40.17,40.28,40.16,40.25,1343682.0,36.181,36.2801,36.172,36.253,1343682.0
2018-01-29 09:30:00,40.1,40.52,40.1,40.42,424628.0,36.1179,36.4962,36.1179,36.4062,424628.0
2018-01-29 10:00:00,40.42,40.42,40.13,40.27,211314.0,36.4062,36.4062,36.145,36.2711,211314.0
2018-01-29 10:30:00,40.27,40.35,40.17,40.32,579304.0,36.2711,36.3431,36.181,36.3161,579304.0
2018-01-29 11:00:00,40.33,40.48,40.28,40.39,246568.0,36.3251,36.4602,36.2801,36.3791,246568.0
2018-01-29 11:30:00,40.4,40.45,40.31,40.35,370646.0,36.3881,36.4332,36.3071,36.3431,370646.0
2018-01-29 12:00:00,40.35,40.49,40.32,40.46,252018.0,36.3431,36.4692,36.3161,36.4422,252018.0
2018-01-29 12:30:00,40.47,40.52,40.41,40.49,241424.0,36.4512,36.4962,36.3972,36.4692,241424.0
2018-01-29 13:00:00,40.49,40.56,40.45,40.51,353970.0,36.4692,36.5323,36.4332,36.4872,353970.0
2018-01-29 13:30:00,40.51,40.58,40.46,40.55,335024.0,36.4872,36.5503,36.4422,36.5232,335024.0
2018-01-29 14:00:00,40.55,40.62,40.44,40.44,364540.0,36.5232,36.5863,36.4242,36.4242,364540.0
2018-01-29 14:30:00,40.45,40.51,40.38,40.49,571966.0,36.4332,36.4872,36.3701,36.4692,571966.0
2018-01-29 15:00:00,40.49,40.51,40.4,40.4,523764.0,36.4692,36.4872,36.3881,36.3881,523764.0
2018-01-29 15:30:00,40.4,40.49,40.4,40.42,1707544.0,36.3881,36.4692,36.3881,36.4062,1707544.0
2018-01-30 09:30:00,40.4,40.73,40.28,40.46,510230.0,36.3881,36.6854,36.2801,36.4422,510230.0
2018-01-30 10:00:00,40.47,40.56,40.26,40.45,1000164.0,36.4512,36.5323,36.262,36.4332,1000164.0
2018-01-30 10:30:00,40.45,40.49,40.35,40.49,754830.0,36.4332,36.4692,36.3431,36.4692,754830.0
2018-01-30 11:00:00,40.48,40.51,40.34,40.38,386582.0,36.4602,36.4872,36.3341,36.3701,386582.0
2018-01-30 11:30:00,40.38,40.41,40.17,40.17,340254.0,36.3701,36.3972,36.181,36.181,340254.0
2018-01-30 12:00:00,40.18,40.27,40.12,40.22,366242.0,36.19,36.2711,36.1359,36.226,366242.0
2018-01-30 12:30:00,40.22,40.28,40.19,40.22,805034.0,36.226,36.2801,36.199,36.226,805034.0
2018-01-30 13:00:00,40.21,40.26,40.03,40.04,568004.0,36.217,36.262,36.0549,36.0639,568004.0
2018-01-30 13:30:00,40.04,40.18,39.99,40.16,426894.0,36.0639,36.19,36.0189,36.172,426894.0
2018-01-30 14:00:00,40.16,40.23,40.1,40.22,520470.0,36.172,36.235,36.1179,36.226,520470.0
2018-01-30 14:30:00,40.21,40.21,40.07,40.13,420622.0,36.217,36.217,36.0909,36.145,420622.0
2018-01-30 15:00:00,40.13,40.22,40.12,40.19,579054.0,36.145,36.226,36.1359,36.199,579054.0
2018-01-30 15:30:00,40.18,40.24,40.17,40.2,1840176.0,36.19,36.244,36.181,36.208,1840176.0
2018-01-31 09:30:00,40.2,40.52,40.15,40.44,519468.0,36.208,36.4962,36.163,36.4242,519468.0
2018-01-31 10:00:00,40.46,40.54,40.33,40.38,723622.0,36.4422,36.5142,36.3251,36.3701,723622.0
2018-01-31 10:30:00,40.38,40.42,40.27,40.38,452814.0,36.3701,36.4062,36.2711,36.3701,452814.0
2018-01-31 11:00:00,40.38,40.44,40.29,40.4,337458.0,36.3701,36.4242,36.2891,36.3881,337458.0
2018-01-31 11:30:00,40.4,40.47,40.24,40.24,292766.0,36.3881,36.4512,36.244,36.244,292766.0
2018-01-31 12:00:00,40.23,40.44,40.21,40.44,612226.0,36.235,36.4242,36.217,36.4242,612226.0
2018-01-31 12:30:00,40.45,40.47,40.32,40.39,279042.0,36.4332,36.4512,36.3161,36.3791,279042.0
2018-01-31 13:00:00,40.38,40.46,40.34,40.43,180548.0,36.3701,36.4422,36.3341,36.4152,180548.0
2018-01-31 13:30:00,40.43,40.47,40.35,40.37,481700.0,36.4152,36.4512,36.3431,36.3611,481700.0
2018-01-31 14:00:00,40.37,40.38,40.17,40.19,671878.0,36.3611,36.3701,36.181,36.199,671878.0
2018-01-31 14:30:00,40.17,40.25,39.88,40.06,939186.0,36.181,36.253,35.9198,36.0819,939186.0
2018-01-31 15:00:00,40.06,40.15,39.96,40.07,737776.0,36.0819,36.163,35.9918,36.0909,737776.0
2018-01-31 15:30:00,40.07,40.23,40.05,40.18,1995650.0,36.0909,36.235,36.0729,36.19,1995650.0
2018-02-01 09:30:00,40.03,40.37,39.94,40.21,407264.0,36.0549,36.3611,35.9738,36.217,407264.0
2018-02-01 10:00:00,40.21,40.34,40.03,40.05,375598.0,36.217,36.3341,36.0549,36.0729,375598.0
2018-02-01 10:30:00,40.05,40.09,39.84,39.9,366188.0,36.0729,36.1089,35.8838,35.9378,366188.0
2018-02-01 11:00:00,39.89,39.94,39.78,39.85,388192.0,35.9288,35.9738,35.8297,35.8928,388192.0
2018-02-01 11:30:00,39.85,40.05,39.85,40.05,296520.0,35.8928,36.0729,35.8928,36.0729,296520.0
2018-02-01 12:00:00,40.06,40.13,39.99,40.05,235484.0,36.0819,36.145,36.0189,36.0729,235484.0
2018-02-01 12:30:00,40.04,40.09,39.99,40.01,132532.0,36.0639,36.1089,36.0189,36.0369,132532.0
2018-02-01 13:00:00,40.02,40.16,40.02,40.06,143146.0,36.0459,36.172,36.0459,36.0819,143146.0
2018-02-01 13:30:00,40.05,40.1,40.0,40.01,548380.0,36.0729,36.1179,36.0279,36.0369,548380.0
2018-02-01 14:00:00,40.01,40.07,39.82,39.9,377620.0,36.0369,36.0909,35.8657,35.9378,377620.0
2018-02-01 14:30:00,39.88,40.06,39.87,40.01,181202.0,35.9198,36.0819,35.9108,36.0369,181202.0
2018-02-01 15:00:00,40.0,40.02,39.97,39.99,285468.0,36.0279,36.0459,36.0008,36.0189,285468.0
2018-02-01 15:30:00,39.98,40.08,39.92,40.06,982100.0,36.0099,36.0999,35.9558,36.0819,982100.0
2018-02-02 09:30:00,39.65,39.87,39.42,39.57,533048.0,35.7126,35.9108,35.5055,35.6406,533048.0
2018-02-02 10:00:00,39.58,39.99,39.52,39.93,525970.0,35.6496,36.0189,35.5955,35.9648,525970.0
2018-02-02 10:30:00,39.93,39.99,39.58,39.62,410680.0,35.9648,36.0189,35.6496,35.6856,410680.0
2018-02-02 11:00:00,39.63,39.71,39.48,39.52,480746.0,35.6946,35.7667,35.5595,35.5955,480746.0
2018-02-02 11:30:00,39.52,39.54,39.41,39.45,337510.0,35.5955,35.6135,35.4965,35.5325,337510.0
2018-02-02 12:00:00,39.45,39.55,39.41,39.5,240366.0,35.5325,35.6226,35.4965,35.5775,240366.0
2018-02-02 12:30:00,39.5,39.6,39.48,39.48,360636.0,35.5775,35.6676,35.5595,35.5595,360636.0
2018-02-02 13:00:00,39.47,39.58,39.45,39.51,469582.0,35.5505,35.6496,35.5325,35.5865,469582.0
2018-02-02 13:30:00,39.51,39.55,39.33,39.37,672648.0,35.5865,35.6226,35.4244,35.4604,672648.0
2018-02-02 14:00:00,39.37,39.45,39.15,39.16,1846780.0,35.4604,35.5325,35.2623,35.2713,1846780.0
2018-02-02 14:30:00,39.17,39.29,39.04,39.06,637346.0,35.2803,35.3884,35.1632,35.1812,637346.0
2018-02-02 15:00:00,39.05,39.3,38.96,39.2,612056.0,35.1722,35.3974,35.0911,35.3073,612056.0
2018-02-02 15:30:00,39.19,39.28,39.09,39.26,2204102.0,35.2983,35.3794,35.2082,35.3613,2204102.0
2018-02-05 09:30:00,39.04,39.58,38.95,39.33,629768.0,35.1632,35.6496,35.0821,35.4244,629768.0
2018-02-05 10:00:00,39.32,39.36,39.19,39.32,296908.0,35.4154,35.4514,35.2983,35.4154,296908.0
2018-02-05 10:30:00,39.31,39.37,39.12,39.32,323412.0,35.4064,35.4604,35.2353,35.4154,323412.0
2018-02-05 11:00:00,39.34,39.39,39.21,39.29,352040.0,35.4334,35.4784,35.3163,35.3884,352040.0
2018-02-05 11:30:00,39.27,39.27,39.17,39.27,336280.0,35.3704,35.3704,35.2803,35.3704,336280.0
2018-02-05 12:00:00,39.26,39.26,38.8,38.88,918106.0,35.3613,35.3613,34.947,35.0191,918106.0
2018-02-05 12:30:00,38.87,39.01,38.87,38.88,429508.0,35.0101,35.1362,35.0101,35.0191,429508.0
2018-02-05 13:00:00,38.88,38.88,38.58,38.73,447574.0,35.0191,35.0191,34.7489,34.884,447574.0
2018-02-05 13:30:00,38.72,38.88,38.63,38.88,267554.0,34.875,35.0191,34.7939,35.0191,267554.0
2018-02-05 14:00:00,38.88,38.89,38.67,38.73,347620.0,35.0191,35.0281,34.8299,34.884,347620.0
2018-02-05 14:30:00,38.71,38.75,38.55,38.56,318164.0,34.866,34.902,34.7219,34.7309,318164.0
2018-02-05 15:00:00,38.56,38.81,38.11,38.77,1193928.0,34.7309,34.956,34.3255,34.92,1193928.0
2018-02-05 15:30:00,38.77,38.88,38.02,38.05,2080938.0,34.92,35.0191,34.2445,34.2715,2080938.0
2018-02-06 09:30:00,37.0,38.21,36.69,37.82,1552216.0,33.3258,34.4156,33.0466,34.0643,1552216.0
2018-02-06 10:00:00,37.83,38.04,37.23,37.46,746006.0,34.0734,34.2625,33.5329,33.7401,746006.0
2018-02-06 10:30:00,37.46,37.7,37.14,37.44,635808.0,33.7401,33.9563,33.4519,33.7221,635808.0
2018-02-06 11:00:00,37.45,37.71,37.27,37.39,455162.0,33.7311,33.9653,33.569,33.677,455162.0
2018-02-06 11:30:00,37.39,37.51,37.13,37.24,617026.0,33.677,33.7851,33.4429,33.5419,617026.0
2018-02-06 12:00:00,37.27,37.71,37.24,37.7,427418.0,33.569,33.9653,33.5419,33.9563,427418.0
2018-02-06 12:30:00,37.71,37.88,37.47,37.55,584952.0,33.9653,34.1184,33.7491,33.8212,584952.0
2018-02-06 13:00:00,37.52,37.6,37.26,37.34,479958.0,33.7941,33.8662,33.56,33.632,479958.0
2018-02-06 13:30:00,37.32,37.46,37.19,37.44,584872.0,33.614,33.7401,33.4969,33.7221,584872.0
2018-02-06 14:00:00,37.42,37.58,37.38,37.44,533474.0,33.7041,33.8482,33.668,33.7221,533474.0
2018-02-06 14:30:00,37.45,37.95,37.41,37.86,404442.0,33.7311,34.1814,33.6951,34.1004,404442.0
2018-02-06 15:00:00,37.88,38.26,37.84,38.0,616394.0,34.1184,34.4607,34.0824,34.2265,616394.0
2018-02-06 15:30:00,37.99,38.19,37.71,37.99,1475440.0,34.2175,34.3976,33.9653,34.2175,1475440.0
2018-02-07 09:30:00,38.12,38.58,38.0,38.24,573924.0,34.3346,34.7489,34.2265,34.4426,573924.0
2018-02-07 10:00:00,38.24,38.25,37.88,37.98,538302.0,34.4426,34.4516,34.1184,34.2085,538302.0
2018-02-07 10:30:00,37.99,38.41,37.98,38.24,519678.0,34.2175,34.5958,34.2085,34.4426,519678.0
2018-02-07 11:00:00,38.24,38.34,38.13,38.15,683494.0,34.4426,34.5327,34.3436,34.3616,683494.0
2018-02-07 11:30:00,38.14,38.28,38.08,38.27,458208.0,34.3526,34.4787,34.2985,34.4697,458208.0
2018-02-07 12:00:00,38.26,38.37,38.17,38.33,378622.0,34.4607,34.5597,34.3796,34.5237,378622.0
2018-02-07 12:30:00,38.33,38.35,38.17,38.2,444796.0,34.5237,34.5417,34.3796,34.4066,444796.0
2018-02-07 13:00:00,38.22,38.27,37.96,38.15,565340.0,34.4246,34.4697,34.1904,34.3616,565340.0
2018-02-07 13:30:00,38.13,38.25,38.01,38.08,355732.0,34.3436,34.4516,34.2355,34.2985,355732.0
2018-02-07 14:00:00,38.08,38.24,37.91,38.24,366472.0,34.2985,34.4426,34.1454,34.4426,366472.0
2018-02-07 14:30:00,38.23,38.29,37.99,38.14,436982.0,34.4336,34.4877,34.2175,34.3526,436982.0
2018-02-07 15:00:00,38.14,38.45,38.11,38.4,459418.0,34.3526,34.6318,34.3255,34.5868,459418.0
2018-02-07 15:30:00,38.4,38.49,38.04,38.07,1653618.0,34.5868,34.6678,34.2625,34.2895,1653618.0
2018-02-08 09:30:00,38.27,38.41,37.99,38.13,475142.0,34.4697,34.5958,34.2175,34.3436,475142.0
2018-02-08 10:00:00,38.13,38.41,38.06,38.07,574404.0,34.3436,34.5958,34.2805,34.2895,574404.0
2018-02-08 10:30:00,38.07,38.23,37.82,37.84,362942.0,34.2895,34.4336,34.0643,34.0824,362942.0
2018-02-08 11:00:00,37.84,37.89,37.58,37.65,429110.0,34.0824,34.1274,33.8482,33.9112,429110.0
2018-02-08 11:30:00,37.65,37.81,37.45,37.7,609142.0,33.9112,34.0553,33.7311,33.9563,609142.0
2018-02-08 12:00:00,37.67,37.76,37.48,37.57,289504.0,33.9292,34.0103,33.7581,33.8392,289504.0
2018-02-08 12:30:00,37.56,37.76,37.4,37.5,596502.0,33.8302,34.0103,33.6861,33.7761,596502.0
2018-02-08 13:00:00,37.49,37.83,37.45,37.59,452486.0,33.7671,34.0734,33.7311,33.8572,452486.0
2018-02-08 13:30:00,37.57,38.03,37.56,37.99,461188.0,33.8392,34.2535,33.8302,34.2175,461188.0
2018-02-08 14:00:00,37.99,38.08,37.76,38.0,1023862.0,34.2175,34.2985,34.0103,34.2265,1023862.0
2018-02-08 14:30:00,38.0,38.09,37.81,37.91,534176.0,34.2265,34.3075,34.0553,34.1454,534176.0
2018-02-08 15:00:00,37.93,37.95,37.65,37.71,768198.0,34.1634,34.1814,33.9112,33.9653,768198.0
2018-02-08 15:30:00,37.7,37.76,37.18,37.18,1748250.0,33.9563,34.0103,33.4879,33.4879,1748250.0
2018-02-09 09:30:00,37.3,37.99,37.29,37.62,685236.0,33.596,34.2175,33.587,33.8842,685236.0
2018-02-09 10:00:00,37.57,37.81,37.4,37.45,856006.0,33.8392,34.0553,33.6861,33.7311,856006.0
2018-02-09 10:30:00,37.43,37.49,36.92,37.18,3326408.0,33.7131,33.7671,33.2537,33.4879,3326408.0
2018-02-09 11:00:00,37.16,37.29,36.94,37.08,616682.0,33.4699,33.587,33.2717,33.3978,616682.0
2018-02-09 11:30:00,37.09,37.16,36.81,36.83,738532.0,33.4068,33.4699,33.1546,33.1727,738532.0
2018-02-09 12:00:00,36.84,36.85,36.41,36.59,998214.0,33.1817,33.1907,32.7944,32.9565,998214.0
2018-02-09 12:30:00,36.6,36.67,36.43,36.67,447406.0,32.9655,33.0285,32.8124,33.0285,447406.0
2018-02-09 13:00:00,36.65,36.72,36.41,36.6,679256.0,33.0105,33.0736,32.7944,32.9655,679256.0
2018-02-09 13:30:00,36.59,37.31,36.56,37.08,1155452.0,32.9565,33.605,32.9295,33.3978,1155452.0
2018-02-09 14:00:00,37.07,37.77,37.06,37.55,1158508.0,33.3888,34.0193,33.3798,33.8212,1158508.0
2018-02-09 14:30:00,37.56,37.79,37.44,37.56,613344.0,33.8302,34.0373,33.7221,33.8302,613344.0
2018-02-09 15:00:00,37.56,37.6,37.26,37.54,665496.0,33.8302,33.8662,33.56,33.8122,665496.0
2018-02-09 15:30:00,37.54,38.13,37.47,37.82,1805144.0,33.8122,34.3436,33.7491,34.0643,1805144.0
2018-02-12 09:30:00,38.13,38.19,37.53,37.62,620874.0,34.3436,34.3976,33.8031,33.8842,620874.0
2018-02-12 10:00:00,37.63,37.76,37.27,37.4,386648.0,33.8932,34.0103,33.569,33.6861,386648.0
2018-02-12 10:30:00,37.41,37.62,37.3,37.61,278602.0,33.6951,33.8842,33.596,33.8752,278602.0
2018-02-12 11:00:00,37.6,37.62,37.34,37.48,428226.0,33.8662,33.8842,33.632,33.7581,428226.0
2018-02-12 11:30:00,37.48,37.82,37.46,37.81,270004.0,33.7581,34.0643,33.7401,34.0553,270004.0
2018-02-12 12:00:00,37.81,37.96,37.68,37.9,307812.0,34.0553,34.1904,33.9382,34.1364,307812.0
2018-02-12 12:30:00,37.9,37.99,37.82,37.88,196148.0,34.1364,34.2175,34.0643,34.1184,196148.0
2018-02-12 13:00:00,37.9,38.0,37.85,37.98,226240.0,34.1364,34.2265,34.0914,34.2085,226240.0
2018-02-12 13:30:00,37.99,38.02,37.76,37.96,253154.0,34.2175,34.2445,34.0103,34.1904,253154.0
2018-02-12 14:00:00,37.96,37.99,37.8,37.97,442832.0,34.1904,34.2175,34.0463,34.1995,442832.0
2018-02-12 14:30:00,37.97,38.04,37.82,37.92,403854.0,34.1995,34.2625,34.0643,34.1544,403854.0
2018-02-12 15:00:00,37.91,38.11,37.91,37.98,372836.0,34.1454,34.3255,34.1454,34.2085,372836.0
2018-02-12 15:30:00,37.97,38.02,37.73,37.85,1511258.0,34.1995,34.2445,33.9833,34.0914,1511258.0
2018-02-13 09:30:00,37.76,37.97,37.59,37.63,432176.0,34.0103,34.1995,33.8572,33.8932,432176.0
2018-02-13 10:00:00,37.6,37.74,37.51,37.71,450418.0,33.8662,33.9923,33.7851,33.9653,450418.0
2018-02-13 10:30:00,37.69,37.88,37.59,37.79,176148.0,33.9473,34.1184,33.8572,34.0373,176148.0
2018-02-13 11:00:00,37.77,37.88,37.67,37.82,232484.0,34.0193,34.1184,33.9292,34.0643,232484.0
2018-02-13 11:30:00,37.82,37.93,37.77,37.88,255014.0,34.0643,34.1634,34.0193,34.1184,255014.0
2018-02-13 12:00:00,37.87,37.9,37.82,37.86,203890.0,34.1094,34.1364,34.0643,34.1004,203890.0
2018-02-13 12:30:00,37.85,37.88,37.72,37.77,170614.0,34.0914,34.1184,33.9743,34.0193,170614.0
2018-02-13 13:00:00,37.74,38.02,37.69,37.94,291502.0,33.9923,34.2445,33.9473,34.1724,291502.0
2018-02-13 13:30:00,37.94,38.02,37.92,37.93,171746.0,34.1724,34.2445,34.1544,34.1634,171746.0
2018-02-13 14:00:00,37.94,38.1,37.91,38.0,326878.0,34.1724,34.3165,34.1454,34.2265,326878.0
2018-02-13 14:30:00,38.01,38.01,37.91,37.97,262346.0,34.2355,34.2355,34.1454,34.1995,262346.0
2018-02-13 15:00:00,37.97,37.97,37.85,37.9,527726.0,34.1995,34.1995,34.0914,34.1364,527726.0
2018-02-13 15:30:00,37.9,37.97,37.82,37.86,1233868.0,34.1364,34.1995,34.0643,34.1004,1233868.0
2018-02-14 09:30:00,37.55,37.97,37.49,37.81,455092.0,33.9592,34.339,33.9049,34.1943,455092.0
2018-02-14 10:00:00,37.82,37.99,37.74,37.85,367922.0,34.2034,34.3571,34.131,34.2305,367922.0
2018-02-14 10:30:00,37.85,38.04,37.82,37.88,317258.0,34.2305,34.4023,34.2034,34.2576,317258.0
2018-02-14 11:00:00,37.87,38.1,37.82,38.08,1813136.0,34.2486,34.4566,34.2034,34.4385,1813136.0
2018-02-14 11:30:00,38.08,38.13,37.89,37.93,500364.0,34.4385,34.4837,34.2667,34.3029,500364.0
2018-02-14 12:00:00,37.94,38.13,37.92,38.09,267934.0,34.3119,34.4837,34.2938,34.4476,267934.0
2018-02-14 12:30:00,38.09,38.19,38.05,38.14,265948.0,34.4476,34.538,34.4114,34.4928,265948.0
2018-02-14 13:00:00,38.15,38.35,38.12,38.31,313502.0,34.5018,34.6827,34.4747,34.6465,313502.0
2018-02-14 13:30:00,38.3,38.41,38.25,38.37,335648.0,34.6375,34.737,34.5923,34.7008,335648.0
2018-02-14 14:00:00,38.36,38.47,38.2,38.2,397182.0,34.6917,34.7912,34.547,34.547,397182.0
2018-02-14 14:30:00,38.2,38.25,38.11,38.22,565622.0,34.547,34.5923,34.4656,34.5651,565622.0
2018-02-14 15:00:00,38.23,38.37,38.22,38.24,442138.0,34.5742,34.7008,34.5651,34.5832,442138.0
2018-02-14 15:30:00,38.24,38.38,38.19,38.29,1106166.0,34.5832,34.7098,34.538,34.6284,1106166.0
2018-02-15 09:30:00,38.59,38.65,38.08,38.57,3135946.0,34.8997,34.954,34.4385,34.8817,3135946.0
2018-02-15 10:00:00,38.58,38.65,38.35,38.46,758276.0,34.8907,34.954,34.6827,34.7822,758276.0
2018-02-15 10:30:00,38.46,38.48,38.2,38.32,669116.0,34.7822,34.8003,34.547,34.6556,669116.0
2018-02-15 11:00:00,38.31,38.55,38.28,38.52,286040.0,34.6465,34.8636,34.6194,34.8364,286040.0
2018-02-15 11:30:00,38.55,38.72,38.52,38.67,271942.0,34.8636,35.0173,34.8364,34.9721,271942.0
2018-02-15 12:00:00,38.68,38.74,38.64,38.71,172176.0,34.9811,35.0354,34.945,35.0083,172176.0
2018-02-15 12:30:00,38.71,38.79,38.66,38.77,231756.0,35.0083,35.0806,34.963,35.0625,231756.0
2018-02-15 13:00:00,38.78,38.83,38.73,38.75,174992.0,35.0716,35.1168,35.0263,35.0444,174992.0
2018-02-15 13:30:00,38.75,38.88,38.73,38.84,199166.0,35.0444,35.162,35.0263,35.1258,199166.0
2018-02-15 14:00:00,38.84,38.94,38.81,38.93,237840.0,35.1258,35.2163,35.0987,35.2072,237840.0
2018-02-15 14:30:00,38.93,38.93,38.78,38.83,210330.0,35.2072,35.2072,35.0716,35.1168,210330.0
2018-02-15 15:00:00,38.83,38.94,38.81,38.85,381666.0,35.1168,35.2163,35.0987,35.1349,381666.0
2018-02-15 15:30:00,38.85,38.99,38.75,38.99,953712.0,35.1349,35.2615,35.0444,35.2615,953712.0
2018-02-16 09:30:00,38.99,39.3,38.94,39.23,1269078.0,35.2615,35.5418,35.2163,35.4785,1269078.0
2018-02-16 10:00:00,39.22,39.48,39.19,39.37,645414.0,35.4695,35.7046,35.4424,35.6051,645414.0
2018-02-16 10:30:00,39.37,39.43,39.31,39.33,221256.0,35.6051,35.6594,35.5509,35.569,221256.0
2018-02-16 11:00:00,39.33,39.41,39.27,39.3,202216.0,35.569,35.6413,35.5147,35.5418,202216.0
2018-02-16 11:30:00,39.31,39.46,39.28,39.34,328572.0,35.5509,35.6865,35.5238,35.578,328572.0
2018-02-16 12:00:00,39.33,39.43,39.32,39.39,174034.0,35.569,35.6594,35.5599,35.6232,174034.0
2018-02-16 12:30:00,39.39,39.57,39.33,39.42,447094.0,35.6232,35.786,35.569,35.6504,447094.0
2018-02-16 13:00:00,39.42,39.46,39.15,39.17,313814.0,35.6504,35.6865,35.4062,35.4243,313814.0
2018-02-16 13:30:00,39.16,39.3,39.1,39.23,279046.0,35.4152,35.5418,35.361,35.4785,279046.0
2018-02-16 14:00:00,39.24,39.3,39.02,39.1,271492.0,35.4876,35.5418,35.2886,35.361,271492.0
2018-02-16 14:30:00,39.1,39.25,39.06,39.24,229166.0,35.361,35.4966,35.3248,35.4876,229166.0
2018-02-16 15:00:00,39.25,39.27,39.1,39.13,321226.0,35.4966,35.5147,35.361,35.3881,321226.0
2018-02-16 15:30:00,39.13,39.15,38.94,38.95,1228360.0,35.3881,35.4062,35.2163,35.2253,1228360.0
2018-02-20 09:30:00,38.64,38.65,38.16,38.3,723030.0,34.945,34.954,34.5109,34.6375,723030.0
2018-02-20 10:00:00,38.31,38.62,38.24,38.57,704456.0,34.6465,34.9269,34.5832,34.8817,704456.0
2018-02-20 10:30:00,38.56,38.66,38.46,38.55,299344.0,34.8726,34.963,34.7822,34.8636,299344.0
2018-02-20 11:00:00,38.56,38.71,38.5,38.71,320948.0,34.8726,35.0083,34.8183,35.0083,320948.0
2018-02-20 11:30:00,38.7,38.8,38.64,38.75,194624.0,34.9992,35.0897,34.945,35.0444,194624.0
2018-02-20 12:00:00,38.75,38.76,38.6,38.65,253754.0,35.0444,35.0535,34.9088,34.954,253754.0
2018-02-20 12:30:00,38.64,38.77,38.62,38.7,166050.0,34.945,35.0625,34.9269,34.9992,166050.0
2018-02-20 13:00:00,38.68,38.7,38.49,38.52,167554.0,34.9811,34.9992,34.8093,34.8364,167554.0
2018-02-20 13:30:00,38.52,38.57,38.45,38.55,170276.0,34.8364,34.8817,34.7731,34.8636,170276.0
2018-02-20 14:00:00,38.54,38.55,38.26,38.26,383844.0,34.8545,34.8636,34.6013,34.6013,383844.0
2018-02-20 14:30:00,38.26,38.38,38.25,38.26,254538.0,34.6013,34.7098,34.5923,34.6013,254538.0
2018-02-20 15:00:00,38.27,38.38,38.09,38.22,808976.0,34.6103,34.7098,34.4476,34.5651,808976.0
2018-02-20 15:30:00,38.21,38.33,38.19,38.19,1148686.0,34.5561,34.6646,34.538,34.538,1148686.0
2018-02-21 09:30:00,38.27,38.58,38.19,38.27,448202.0,34.6103,34.8907,34.538,34.6103,448202.0
2018-02-21 10:00:00,38.25,38.27,38.04,38.12,629600.0,34.5923,34.6103,34.4023,34.4747,629600.0
2018-02-21 10:30:00,38.12,38.33,38.12,38.21,386346.0,34.4747,34.6646,34.4747,34.5561,386346.0
2018-02-21 11:00:00,38.21,38.25,38.13,38.21,253438.0,34.5561,34.5923,34.4837,34.5561,253438.0
2018-02-21 11:30:00,38.21,38.22,38.15,38.15,228828.0,34.5561,34.5651,34.5018,34.5018,228828.0
2018-02-21 12:00:00,38.16,38.21,38.11,38.13,180040.0,34.5109,34.5561,34.4656,34.4837,180040.0
2018-02-21 12:30:00,38.13,38.24,38.09,38.22,359054.0,34.4837,34.5832,34.4476,34.5651,359054.0
2018-02-21 13:00:00,38.22,38.23,38.17,38.22,169218.0,34.5651,34.5742,34.5199,34.5651,169218.0
2018-02-21 13:30:00,38.23,38.34,38.21,38.3,178182.0,34.5742,34.6736,34.5561,34.6375,178182.0
2018-02-21 14:00:00,38.29,38.48,38.25,38.34,308008.0,34.6284,34.8003,34.5923,34.6736,308008.0
2018-02-21 14:30:00,38.34,38.37,38.2,38.31,255748.0,34.6736,34.7008,34.547,34.6465,255748.0
2018-02-21 15:00:00,38.31,38.31,38.06,38.29,368094.0,34.6465,34.6465,34.4204,34.6284,368094.0
2018-02-21 15:30:00,38.27,38.34,37.91,37.93,868234.0,34.6103,34.6736,34.2848,34.3029,868234.0
2018-02-22 09:30:00,38.02,38.33,37.93,38.25,861100.0,34.3842,34.6646,34.3029,34.5923,861100.0
2018-02-22 10:00:00,38.25,38.37,38.2,38.3,312720.0,34.5923,34.7008,34.547,34.6375,312720.0
2018-02-22 10:30:00,38.31,38.32,38.14,38.14,434382.0,34.6465,34.6556,34.4928,34.4928,434382.0
2018-02-22 11:00:00,38.13,38.31,38.09,38.3,200418.0,34.4837,34.6465,34.4476,34.6375,200418.0
2018-02-22 11:30:00,38.3,38.38,38.29,38.33,211206.0,34.6375,34.7098,34.6284,34.6646,211206.0
2018-02-22 12:00:00,38.33,38.39,38.26,38.38,146056.0,34.6646,34.7189,34.6013,34.7098,146056.0
2018-02-22 12:30:00,38.38,38.38,38.13,38.17,155510.0,34.7098,34.7098,34.4837,34.5199,155510.0
2018-02-22 13:00:00,38.18,38.28,38.1,38.14,176132.0,34.5289,34.6194,34.4566,34.4928,176132.0
2018-02-22 13:30:00,38.15,38.23,38.09,38.21,160446.0,34.5018,34.5742,34.4476,34.5561,160446.0
2018-02-22 14:00:00,38.22,38.34,38.21,38.32,439474.0,34.5651,34.6736,34.5561,34.6556,439474.0
2018-02-22 14:30:00,38.34,38.38,38.09,38.09,248534.0,34.6736,34.7098,34.4476,34.4476,248534.0
2018-02-22 15:00:00,38.09,38.21,38.05,38.1,510416.0,34.4476,34.5561,34.4114,34.4566,510416.0
2018-02-22 15:30:00,38.12,38.27,38.07,38.2,715582.0,34.4747,34.6103,34.4295,34.547,715582.0
2018-02-23 09:30:00,38.43,38.58,38.3,38.37,618930.0,34.755,34.8907,34.6375,34.7008,618930.0
2018-02-23 10:00:00,38.38,38.49,38.31,38.4,434252.0,34.7098,34.8093,34.6465,34.7279,434252.0
2018-02-23 10:30:00,38.4,38.51,38.37,38.45,284712.0,34.7279,34.8274,34.7008,34.7731,284712.0
2018-02-23 11:00:00,38.44,38.49,38.39,38.47,299852.0,34.7641,34.8093,34.7189,34.7912,299852.0
2018-02-23 11:30:00,38.47,38.52,38.45,38.49,253228.0,34.7912,34.8364,34.7731,34.8093,253228.0
2018-02-23 12:00:00,38.51,38.55,38.45,38.46,181570.0,34.8274,34.8636,34.7731,34.7822,181570.0
2018-02-23 12:30:00,38.46,38.49,38.4,38.45,178068.0,34.7822,34.8093,34.7279,34.7731,178068.0
2018-02-23 13:00:00,38.46,38.47,38.4,38.4,146374.0,34.7822,34.7912,34.7279,34.7279,146374.0
2018-02-23 13:30:00,38.4,38.51,38.39,38.5,148524.0,34.7279,34.8274,34.7189,34.8183,148524.0
2018-02-23 14:00:00,38.5,38.66,38.42,38.54,255836.0,34.8183,34.963,34.746,34.8545,255836.0
2018-02-23 14:30:00,38.55,38.7,38.5,38.63,473052.0,34.8636,34.9992,34.8183,34.9359,473052.0
2018-02-23 15:00:00,38.65,38.8,38.64,38.77,375728.0,34.954,35.0897,34.945,35.0625,375728.0
2018-02-23 15:30:00,38.76,38.99,38.76,38.98,1246202.0,35.0535,35.2615,35.0535,35.2524,1246202.0
2018-02-26 09:30:00,39.26,39.49,38.93,39.14,617512.0,35.5057,35.7137,35.2072,35.3971,617512.0
2018-02-26 10:00:00,39.13,39.22,38.78,38.92,453936.0,35.3881,35.4695,35.0716,35.1982,453936.0
2018-02-26 10:30:00,38.91,39.03,38.82,38.98,382180.0,35.1891,35.2977,35.1077,35.2524,382180.0
2018-02-26 11:00:00,38.98,39.14,38.93,39.1,459562.0,35.2524,35.3971,35.2072,35.361,459562.0
2018-02-26 11:30:00,39.09,39.26,39.07,39.26,693596.0,35.3519,35.5057,35.3338,35.5057,693596.0
2018-02-26 12:00:00,39.26,39.34,39.23,39.3,468930.0,35.5057,35.578,35.4785,35.5418,468930.0
2018-02-26 12:30:00,39.3,39.33,39.23,39.28,309352.0,35.5418,35.569,35.4785,35.5238,309352.0
2018-02-26 13:00:00,39.29,39.36,39.24,39.33,270340.0,35.5328,35.5961,35.4876,35.569,270340.0
2018-02-26 13:30:00,39.33,39.41,39.29,39.38,405332.0,35.569,35.6413,35.5328,35.6142,405332.0
2018-02-26 14:00:00,39.38,39.38,39.09,39.35,320774.0,35.6142,35.6142,35.3519,35.5871,320774.0
2018-02-26 14:30:00,39.35,39.35,39.23,39.24,329620.0,35.5871,35.5871,35.4785,35.4876,329620.0
2018-02-26 15:00:00,39.23,39.35,39.21,39.32,610182.0,35.4785,35.5871,35.4604,35.5599,610182.0
2018-02-26 15:30:00,39.32,39.45,39.27,39.43,1731244.0,35.5599,35.6775,35.5147,35.6594,1731244.0
2018-02-27 09:30:00,39.85,40.12,39.67,39.94,1553026.0,36.0392,36.2834,35.8765,36.1206,1553026.0
2018-02-27 10:00:00,39.93,39.96,39.72,39.72,706476.0,36.1116,36.1387,35.9217,35.9217,706476.0
2018-02-27 10:30:00,39.72,39.77,38.9,38.98,630074.0,35.9217,35.9669,35.1801,35.2524,630074.0
2018-02-27 11:00:00,38.98,39.25,38.93,39.13,601700.0,35.2524,35.4966,35.2072,35.3881,601700.0
2018-02-27 11:30:00,39.12,39.13,38.95,38.98,317188.0,35.3791,35.3881,35.2253,35.2524,317188.0
2018-02-27 12:00:00,38.98,39.01,38.93,38.99,280966.0,35.2524,35.2796,35.2072,35.2615,280966.0
2018-02-27 12:30:00,38.99,39.13,38.95,39.06,216826.0,35.2615,35.3881,35.2253,35.3248,216826.0
2018-02-27 13:00:00,39.06,39.12,38.97,39.1,293846.0,35.3248,35.3791,35.2434,35.361,293846.0
2018-02-27 13:30:00,39.1,39.1,38.91,38.99,361802.0,35.361,35.361,35.1891,35.2615,361802.0
2018-02-27 14:00:00,38.99,39.04,38.84,38.9,373094.0,35.2615,35.3067,35.1258,35.1801,373094.0
2018-02-27 14:30:00,38.9,39.03,38.88,38.94,553610.0,35.1801,35.2977,35.162,35.2163,553610.0
2018-02-27 15:00:00,38.93,38.94,38.75,38.8,603714.0,35.2072,35.2163,35.0444,35.0897,603714.0
2018-02-27 15:30:00,38.8,38.91,38.65,38.66,1709184.0,35.0897,35.1891,34.954,34.963,1709184.0
2018-02-28 09:30:00,41.93,41.98,41.09,41.47,5337080.0,37.9203,37.9656,37.1607,37.5043,5337080.0
2018-02-28 10:00:00,41.48,41.8,41.43,41.52,3016010.0,37.5134,37.8028,37.4682,37.5495,3016010.0
2018-02-28 10:30:00,41.52,41.58,41.26,41.37,1385186.0,37.5495,37.6038,37.3144,37.4139,1385186.0
2018-02-28 11:00:00,41.38,41.75,41.36,41.54,2415814.0,37.4229,37.7576,37.4048,37.5676,2415814.0
2018-02-28 11:30:00,41.55,42.1,41.39,42.08,2192926.0,37.5767,38.0741,37.432,38.056,2192926.0
2018-02-28 12:00:00,42.09,42.4,42.05,42.06,1774176.0,38.065,38.3454,38.0289,38.0379,1774176.0
2018-02-28 12:30:00,42.06,42.12,41.82,41.85,672378.0,38.0379,38.0922,37.8209,37.848,672378.0
2018-02-28 13:00:00,41.85,41.98,41.73,41.87,717940.0,37.848,37.9656,37.7395,37.8661,717940.0
2018-02-28 13:30:00,41.85,41.98,41.81,41.97,483394.0,37.848,37.9656,37.8118,37.9565,483394.0
2018-02-28 14:00:00,41.97,42.12,41.9,42.08,979760.0,37.9565,38.0922,37.8932,38.056,979760.0
2018-02-28 14:30:00,42.08,42.09,41.87,41.9,744916.0,38.056,38.065,37.8661,37.8932,744916.0
2018-02-28 15:00:00,41.91,41.95,41.47,41.58,1136938.0,37.9023,37.9384,37.5043,37.6038,1136938.0
2018-02-28 15:30:00,41.58,41.77,41.26,41.34,2943054.0,37.6038,37.7756,37.3144,37.3868,2943054.0
2018-03-01 09:30:00,41.1,41.18,40.5,40.94,1952954.0,37.1697,37.2421,36.6271,37.025,1952954.0
2018-03-01 10:00:00,40.95,41.88,40.92,41.88,1490474.0,37.0341,37.8751,37.0069,37.8751,1490474.0
2018-03-01 10:30:00,41.89,42.0,41.41,41.83,1331476.0,37.8842,37.9836,37.4501,37.8299,1331476.0
2018-03-01 11:00:00,41.83,42.27,41.8,42.09,1777766.0,37.8299,38.2278,37.8028,38.065,1777766.0
2018-03-01 11:30:00,42.1,42.26,42.02,42.04,1101150.0,38.0741,38.2188,38.0017,38.0198,1101150.0
2018-03-01 12:00:00,42.05,42.08,41.76,41.81,647494.0,38.0289,38.056,37.7666,37.8118,647494.0
2018-03-01 12:30:00,41.81,41.92,41.76,41.81,673428.0,37.8118,37.9113,37.7666,37.8118,673428.0
2018-03-01 13:00:00,41.81,41.82,41.62,41.74,841992.0,37.8118,37.8209,37.64,37.7485,841992.0
2018-03-01 13:30:00,41.74,41.79,41.6,41.6,664140.0,37.7485,37.7937,37.6219,37.6219,664140.0
2018-03-01 14:00:00,41.6,41.62,41.35,41.51,684456.0,37.6219,37.64,37.3958,37.5405,684456.0
2018-03-01 14:30:00,41.51,41.51,41.29,41.41,622134.0,37.5405,37.5405,37.3415,37.4501,622134.0
2018-03-01 15:00:00,41.41,41.65,41.33,41.45,800420.0,37.4501,37.6671,37.3777,37.4862,800420.0
2018-03-01 15:30:00,41.45,41.56,41.3,41.43,2054276.0,37.4862,37.5857,37.3506,37.4682,2054276.0
2018-03-02 09:30:00,40.8,41.74,40.8,41.47,2058144.0,36.8984,37.7485,36.8984,37.5043,2058144.0
2018-03-02 10:00:00,41.48,41.55,41.19,41.55,1003608.0,37.5134,37.5767,37.2511,37.5767,1003608.0
2018-03-02 10:30:00,41.55,41.78,41.51,41.75,739382.0,37.5767,37.7847,37.5405,37.7576,739382.0
2018-03-02 11:00:00,41.74,41.87,41.52,41.84,539378.0,37.7485,37.8661,37.5495,37.8389,539378.0
2018-03-02 11:30:00,41.84,41.93,41.72,41.88,810804.0,37.8389,37.9203,37.7304,37.8751,810804.0
2018-03-02 12:00:00,41.88,41.93,41.74,41.9,612702.0,37.8751,37.9203,37.7485,37.8932,612702.0
2018-03-02 12:30:00,41.9,41.9,41.66,41.66,253048.0,37.8932,37.8932,37.6762,37.6762,253048.0
2018-03-02 13:00:00,41.65,41.67,41.46,41.47,318876.0,37.6671,37.6852,37.4953,37.5043,318876.0
2018-03-02 13:30:00,41.47,41.66,41.38,41.55,286258.0,37.5043,37.6762,37.4229,37.5767,286258.0
2018-03-02 14:00:00,41.55,41.73,41.55,41.61,366554.0,37.5767,37.7395,37.5767,37.6309,366554.0
2018-03-02 14:30:00,41.61,41.74,41.52,41.69,314806.0,37.6309,37.7485,37.5495,37.7033,314806.0
2018-03-02 15:00:00,41.68,41.73,41.53,41.69,493544.0,37.6942,37.7395,37.5586,37.7033,493544.0
2018-03-02 15:30:00,41.68,41.96,41.68,41.84,1236474.0,37.6942,37.9475,37.6942,37.8389,1236474.0
2018-03-05 09:30:00,41.75,41.99,41.69,41.87,780938.0,37.7576,37.9746,37.7033,37.8661,780938.0
2018-03-05 10:00:00,41.88,41.89,41.65,41.86,423974.0,37.8751,37.8842,37.6671,37.857,423974.0
2018-03-05 10:30:00,41.86,41.9,41.69,41.82,414860.0,37.857,37.8932,37.7033,37.8209,414860.0
2018-03-05 11:00:00,41.82,42.02,41.8,41.92,476430.0,37.8209,38.0017,37.8028,37.9113,476430.0
2018-03-05 11:30:00,41.93,41.97,41.79,41.92,334228.0,37.9203,37.9565,37.7937,37.9113,334228.0
2018-03-05 12:00:00,41.92,42.0,41.87,41.98,369626.0,37.9113,37.9836,37.8661,37.9656,369626.0
2018-03-05 12:30:00,41.98,41.98,41.88,41.97,244110.0,37.9656,37.9656,37.8751,37.9565,244110.0
2018-03-05 13:00:00,41.97,41.99,41.84,41.84,353696.0,37.9565,37.9746,37.8389,37.8389,353696.0
2018-03-05 13:30:00,41.85,41.9,41.76,41.9,463594.0,37.848,37.8932,37.7666,37.8932,463594.0
2018-03-05 14:00:00,41.9,41.91,41.83,41.91,423932.0,37.8932,37.9023,37.8299,37.9023,423932.0
2018-03-05 14:30:00,41.91,41.97,41.88,41.96,352842.0,37.9023,37.9565,37.8751,37.9475,352842.0
2018-03-05 15:00:00,41.96,41.97,41.77,41.8,299806.0,37.9475,37.9565,37.7756,37.8028,299806.0
2018-03-05 15:30:00,41.8,42.0,41.79,41.92,857724.0,37.8028,37.9836,37.7937,37.9113,857724.0
2018-03-06 09:30:00,41.97,42.04,41.82,41.93,626382.0,37.9565,38.0198,37.8209,37.9203,626382.0
2018-03-06 10:00:00,41.93,42.01,41.74,41.93,500278.0,37.9203,37.9927,37.7485,37.9203,500278.0
2018-03-06 10:30:00,41.93,42.03,41.74,41.79,699562.0,37.9203,38.0108,37.7485,37.7937,699562.0
2018-03-06 11:00:00,41.8,41.87,41.74,41.85,342820.0,37.8028,37.8661,37.7485,37.848,342820.0
2018-03-06 11:30:00,41.85,42.02,41.8,42.01,386616.0,37.848,38.0017,37.8028,37.9927,386616.0
2018-03-06 12:00:00,42.01,42.09,41.94,41.99,321584.0,37.9927,38.065,37.9294,37.9746,321584.0
2018-03-06 12:30:00,42.0,42.14,41.99,42.1,297296.0,37.9836,38.1103,37.9746,38.0741,297296.0
2018-03-06 13:00:00,42.1,42.1,41.95,41.99,199198.0,38.0741,38.0741,37.9384,37.9746,199198.0
2018-03-06 13:30:00,41.98,42.09,41.95,42.07,302512.0,37.9656,38.065,37.9384,38.047,302512.0
2018-03-06 14:00:00,42.08,42.13,42.02,42.02,258740.0,38.056,38.1012,38.0017,38.0017,258740.0
2018-03-06 14:30:00,42.02,42.13,41.98,41.98,336866.0,38.0017,38.1012,37.9656,37.9656,336866.0
2018-03-06 15:00:00,41.98,42.06,41.92,42.05,565044.0,37.9656,38.0379,37.9113,38.0289,565044.0
2018-03-06 15:30:00,42.05,42.22,42.04,42.2,1428650.0,38.0289,38.1826,38.0198,38.1645,1428650.0
2018-03-07 09:30:00,41.67,42.1,41.6,42.06,1434694.0,37.6852,38.0741,37.6219,38.0379,1434694.0
2018-03-07 10:00:00,42.06,42.26,42.01,42.15,1059372.0,38.0379,38.2188,37.9927,38.1193,1059372.0
2018-03-07 10:30:00,42.17,42.21,41.92,41.99,430548.0,38.1374,38.1736,37.9113,37.9746,430548.0
2018-03-07 11:00:00,41.99,42.01,41.81,41.86,464018.0,37.9746,37.9927,37.8118,37.857,464018.0
2018-03-07 11:30:00,41.85,41.96,41.74,41.74,247382.0,37.848,37.9475,37.7485,37.7485,247382.0
2018-03-07 12:00:00,41.74,41.77,41.64,41.66,276606.0,37.7485,37.7756,37.6581,37.6762,276606.0
2018-03-07 12:30:00,41.65,41.73,41.65,41.71,462112.0,37.6671,37.7395,37.6671,37.7214,462112.0
2018-03-07 13:00:00,41.7,41.73,41.35,41.4,472812.0,37.7123,37.7395,37.3958,37.441,472812.0
2018-03-07 13:30:00,41.4,41.43,41.27,41.32,278504.0,37.441,37.4682,37.3235,37.3687,278504.0
2018-03-07 14:00:00,41.32,41.44,41.29,41.42,471474.0,37.3687,37.4772,37.3415,37.4591,471474.0
2018-03-07 14:30:00,41.43,41.48,41.37,41.46,462320.0,37.4682,37.5134,37.4139,37.4953,462320.0
2018-03-07 15:00:00,41.47,41.59,41.46,41.54,560832.0,37.5043,37.6129,37.4953,37.5676,560832.0
2018-03-07 15:30:00,41.54,41.6,41.24,41.32,2406096.0,37.5676,37.6219,37.2963,37.3687,2406096.0
2018-03-08 09:30:00,41.65,41.66,41.31,41.6,716738.0,37.6671,37.6762,37.3596,37.6219,716738.0
2018-03-08 10:00:00,41.59,41.68,41.41,41.51,457752.0,37.6129,37.6942,37.4501,37.5405,457752.0
2018-03-08 10:30:00,41.51,41.7,41.5,41.69,464614.0,37.5405,37.7123,37.5315,37.7033,464614.0
2018-03-08 11:00:00,41.69,41.9,41.66,41.88,384604.0,37.7033,37.8932,37.6762,37.8751,384604.0
2018-03-08 11:30:00,41.88,41.88,41.71,41.81,534196.0,37.8751,37.8751,37.7214,37.8118,534196.0
2018-03-08 12:00:00,41.81,41.84,41.63,41.7,586356.0,37.8118,37.8389,37.649,37.7123,586356.0
2018-03-08 12:30:00,41.7,41.74,41.63,41.7,611560.0,37.7123,37.7485,37.649,37.7123,611560.0
2018-03-08 13:00:00,41.69,41.77,41.54,41.57,757788.0,37.7033,37.7756,37.5676,37.5948,757788.0
2018-03-08 13:30:00,41.57,41.67,41.46,41.55,465076.0,37.5948,37.6852,37.4953,37.5767,465076.0
2018-03-08 14:00:00,41.55,41.59,41.45,41.49,717088.0,37.5767,37.6129,37.4862,37.5224,717088.0
2018-03-08 14:30:00,41.49,41.49,41.38,41.43,380248.0,37.5224,37.5224,37.4229,37.4682,380248.0
2018-03-08 15:00:00,41.43,41.51,41.43,41.46,401528.0,37.4682,37.5405,37.4682,37.4953,401528.0
2018-03-08 15:30:00,41.46,41.49,41.22,41.33,1910456.0,37.4953,37.5224,37.2782,37.3777,1910456.0
2018-03-09 09:30:00,41.45,41.55,41.21,41.43,701868.0,37.4862,37.5767,37.2692,37.4682,701868.0
2018-03-09 10:00:00,41.41,41.6,41.29,41.45,756780.0,37.4501,37.6219,37.3415,37.4862,756780.0
2018-03-09 10:30:00,41.45,41.48,40.99,41.0,930394.0,37.4862,37.5134,37.0702,37.0793,930394.0
2018-03-09 11:00:00,41.01,41.03,40.9,40.96,660840.0,37.0883,37.1064,36.9888,37.0431,660840.0
2018-03-09 11:30:00,40.98,40.98,40.73,40.86,610182.0,37.0612,37.0612,36.8351,36.9527,610182.0
2018-03-09 12:00:00,40.86,40.9,40.76,40.87,395504.0,36.9527,36.9888,36.8622,36.9617,395504.0
2018-03-09 12:30:00,40.87,41.1,40.83,41.09,598846.0,36.9617,37.1697,36.9255,37.1607,598846.0
2018-03-09 13:00:00,41.1,41.18,41.04,41.16,384750.0,37.1697,37.2421,37.1155,37.224,384750.0
2018-03-09 13:30:00,41.16,41.19,41.06,41.12,333418.0,37.224,37.2511,37.1335,37.1878,333418.0
2018-03-09 14:00:00,41.13,41.2,41.12,41.17,469954.0,37.1968,37.2602,37.1878,37.233,469954.0
2018-03-09 14:30:00,41.17,41.21,41.08,41.17,438972.0,37.233,37.2692,37.1516,37.233,438972.0
2018-03-09 15:00:00,41.17,41.27,41.07,41.27,1193020.0,37.233,37.3235,37.1426,37.3235,1193020.0
2018-03-09 15:30:00,41.27,41.38,41.24,41.35,1500274.0,37.3235,37.4229,37.2963,37.3958,1500274.0
2018-03-12 09:30:00,41.25,41.32,41.06,41.08,497746.0,37.3054,37.3687,37.1335,37.1516,497746.0
2018-03-12 10:00:00,41.09,41.15,40.91,41.1,586322.0,37.1607,37.2149,36.9979,37.1697,586322.0
2018-03-12 10:30:00,41.11,41.19,41.05,41.06,257440.0,37.1788,37.2511,37.1245,37.1335,257440.0
2018-03-12 11:00:00,41.06,41.12,40.87,40.9,269800.0,37.1335,37.1878,36.9617,36.9888,269800.0
2018-03-12 11:30:00,40.9,41.22,40.9,41.21,309830.0,36.9888,37.2782,36.9888,37.2692,309830.0
2018-03-12 12:00:00,41.21,41.24,41.09,41.16,199882.0,37.2692,37.2963,37.1607,37.224,199882.0
2018-03-12 12:30:00,41.15,41.17,41.02,41.04,369514.0,37.2149,37.233,37.0974,37.1155,369514.0
2018-03-12 13:00:00,41.05,41.18,41.05,41.16,117046.0,37.1245,37.2421,37.1245,37.224,117046.0
2018-03-12 13:30:00,41.16,41.24,41.11,41.19,137860.0,37.224,37.2963,37.1788,37.2511,137860.0
2018-03-12 14:00:00,41.2,41.27,41.19,41.25,182386.0,37.2602,37.3235,37.2511,37.3054,182386.0
2018-03-12 14:30:00,41.26,41.3,41.04,41.07,179606.0,37.3144,37.3506,37.1155,37.1426,179606.0
2018-03-12 15:00:00,41.07,41.26,41.06,41.26,329160.0,37.1426,37.3144,37.1335,37.3144,329160.0
2018-03-12 15:30:00,41.25,41.36,41.24,41.26,994560.0,37.3054,37.4048,37.2963,37.3144,994560.0
2018-03-13 09:30:00,41.37,41.63,41.24,41.26,524100.0,37.4139,37.649,37.2963,37.3144,524100.0
2018-03-13 10:00:00,41.28,41.36,41.18,41.32,520918.0,37.3325,37.4048,37.2421,37.3687,520918.0
2018-03-13 10:30:00,41.32,41.46,41.28,41.35,384446.0,37.3687,37.4953,37.3325,37.3958,384446.0
2018-03-13 11:00:00,41.35,41.4,41.25,41.37,427714.0,37.3958,37.441,37.3054,37.4139,427714.0
2018-03-13 11:30:00,41.37,41.42,41.27,41.3,408624.0,37.4139,37.4591,37.3235,37.3506,408624.0
2018-03-13 12:00:00,41.3,41.32,41.19,41.21,182230.0,37.3506,37.3687,37.2511,37.2692,182230.0
2018-03-13 12:30:00,41.22,41.38,41.22,41.31,174266.0,37.2782,37.4229,37.2782,37.3596,174266.0
2018-03-13 13:00:00,41.32,41.37,41.29,41.35,324368.0,37.3687,37.4139,37.3415,37.3958,324368.0
2018-03-13 13:30:00,41.37,41.4,41.29,41.36,143042.0,37.4139,37.441,37.3415,37.4048,143042.0
2018-03-13 14:00:00,41.36,41.38,41.29,41.32,175952.0,37.4048,37.4229,37.3415,37.3687,175952.0
2018-03-13 14:30:00,41.32,41.37,41.17,41.2,303784.0,37.3687,37.4139,37.233,37.2602,303784.0
2018-03-13 15:00:00,41.21,41.34,41.21,41.26,503668.0,37.2692,37.3868,37.2692,37.3144,503668.0
2018-03-13 15:30:00,41.26,41.3,41.1,41.15,1308236.0,37.3144,37.3506,37.1697,37.2149,1308236.0
2018-03-14 09:30:00,41.27,41.41,41.01,41.19,493604.0,37.3235,37.4501,37.0883,37.2511,493604.0
2018-03-14 10:00:00,41.17,41.17,40.9,40.99,206326.0,37.233,37.233,36.9888,37.0702,206326.0
2018-03-14 10:30:00,40.99,41.16,40.98,41.09,1059642.0,37.0702,37.224,37.0612,37.1607,1059642.0
2018-03-14 11:00:00,41.1,41.14,41.03,41.1,349772.0,37.1697,37.2059,37.1064,37.1697,349772.0
2018-03-14 11:30:00,41.09,41.1,40.84,40.87,633774.0,37.1607,37.1697,36.9346,36.9617,633774.0
2018-03-14 12:00:00,40.87,41.01,40.87,40.98,352010.0,36.9617,37.0883,36.9617,37.0612,352010.0
2018-03-14 12:30:00,40.99,41.12,40.89,40.95,189894.0,37.0702,37.1878,36.9798,37.0341,189894.0
2018-03-14 13:00:00,40.95,40.96,40.8,40.82,234912.0,37.0341,37.0431,36.8984,36.9165,234912.0
2018-03-14 13:30:00,40.82,41.01,40.82,40.93,359512.0,36.9165,37.0883,36.9165,37.016,359512.0
2018-03-14 14:00:00,40.93,40.95,40.82,40.87,756252.0,37.016,37.0341,36.9165,36.9617,756252.0
2018-03-14 14:30:00,40.87,40.91,40.72,40.86,491886.0,36.9617,36.9979,36.8261,36.9527,491886.0
2018-03-14 15:00:00,40.87,40.95,40.78,40.94,455730.0,36.9617,37.0341,36.8803,37.025,455730.0
2018-03-14 15:30:00,40.94,40.99,40.86,40.95,1291166.0,37.025,37.0702,36.9527,37.0341,1291166.0
2018-03-15 09:30:00,41.03,41.05,40.59,40.63,543388.0,37.1064,37.1245,36.7085,36.7447,543388.0
2018-03-15 10:00:00,40.63,40.76,40.58,40.62,392158.0,36.7447,36.8622,36.6994,36.7356,392158.0
2018-03-15 10:30:00,40.62,40.79,40.62,40.76,409004.0,36.7356,36.8894,36.7356,36.8622,409004.0
2018-03-15 11:00:00,40.77,40.92,40.76,40.86,266270.0,36.8713,37.0069,36.8622,36.9527,266270.0
2018-03-15 11:30:00,40.85,40.99,40.82,40.83,230026.0,36.9436,37.0702,36.9165,36.9255,230026.0
2018-03-15 12:00:00,40.83,40.85,40.74,40.74,154076.0,36.9255,36.9436,36.8441,36.8441,154076.0
2018-03-15 12:30:00,40.74,40.92,40.71,40.9,281312.0,36.8441,37.0069,36.817,36.9888,281312.0
2018-03-15 13:00:00,40.89,40.91,40.87,40.88,197592.0,36.9798,36.9979,36.9617,36.9708,197592.0
2018-03-15 13:30:00,40.88,40.91,40.75,40.77,176866.0,36.9708,36.9979,36.8532,36.8713,176866.0
2018-03-15 14:00:00,40.76,40.81,40.74,40.74,170144.0,36.8622,36.9074,36.8441,36.8441,170144.0
2018-03-15 14:30:00,40.75,40.76,40.6,40.63,191926.0,36.8532,36.8622,36.7175,36.7447,191926.0
2018-03-15 15:00:00,40.63,40.68,40.54,40.66,567794.0,36.7447,36.7899,36.6633,36.7718,567794.0
2018-03-15 15:30:00,40.66,40.72,40.62,40.68,982126.0,36.7718,36.8261,36.7356,36.7899,982126.0
2018-03-16 09:30:00,40.64,40.97,40.6,40.77,978638.0,36.7537,37.0521,36.7175,36.8713,978638.0
2018-03-16 10:00:00,40.76,41.01,40.74,40.92,275560.0,36.8622,37.0883,36.8441,37.0069,275560.0
2018-03-16 10:30:00,40.94,41.06,40.88,41.02,392254.0,37.025,37.1335,36.9708,37.0974,392254.0
2018-03-16 11:00:00,41.01,41.06,40.95,40.99,203896.0,37.0883,37.1335,37.0341,37.0702,203896.0
2018-03-16 11:30:00,40.99,41.12,40.95,40.98,233150.0,37.0702,37.1878,37.0341,37.0612,233150.0
2018-03-16 12:00:00,40.99,41.04,40.91,40.99,262528.0,37.0702,37.1155,36.9979,37.0702,262528.0
2018-03-16 12:30:00,40.99,41.05,40.93,40.99,350178.0,37.0702,37.1245,37.016,37.0702,350178.0
2018-03-16 13:00:00,41.01,41.02,40.81,40.82,245688.0,37.0883,37.0974,36.9074,36.9165,245688.0
2018-03-16 13:30:00,40.82,40.87,40.71,40.79,256792.0,36.9165,36.9617,36.817,36.8894,256792.0
2018-03-16 14:00:00,40.79,40.87,40.74,40.87,202168.0,36.8894,36.9617,36.8441,36.9617,202168.0
2018-03-16 14:30:00,40.87,40.88,40.77,40.84,245812.0,36.9617,36.9708,36.8713,36.9346,245812.0
2018-03-16 15:00:00,40.85,40.87,40.77,40.82,589410.0,36.9436,36.9617,36.8713,36.9165,589410.0
2018-03-16 15:30:00,40.82,40.85,40.71,40.72,1753536.0,36.9165,36.9436,36.817,36.8261,1753536.0
2018-03-19 09:30:00,40.71,40.91,40.65,40.86,356660.0,36.817,36.9979,36.7627,36.9527,356660.0
2018-03-19 10:00:00,40.85,40.86,40.67,40.83,269382.0,36.9436,36.9527,36.7808,36.9255,269382.0
2018-03-19 10:30:00,40.84,40.96,40.84,40.94,288114.0,36.9346,37.0431,36.9346,37.025,288114.0
2018-03-19 11:00:00,40.93,41.02,40.92,41.01,314384.0,37.016,37.0974,37.0069,37.0883,314384.0
2018-03-19 11:30:00,41.01,41.02,40.93,40.95,297840.0,37.0883,37.0974,37.016,37.0341,297840.0
2018-03-19 12:00:00,40.94,40.98,40.85,40.92,203794.0,37.025,37.0612,36.9436,37.0069,203794.0
2018-03-19 12:30:00,40.9,40.9,40.73,40.74,164254.0,36.9888,36.9888,36.8351,36.8441,164254.0
2018-03-19 13:00:00,40.74,40.74,40.55,40.56,274362.0,36.8441,36.8441,36.6723,36.6814,274362.0
2018-03-19 13:30:00,40.56,40.68,40.53,40.66,228386.0,36.6814,36.7899,36.6542,36.7718,228386.0
2018-03-19 14:00:00,40.66,40.72,40.61,40.66,150858.0,36.7718,36.8261,36.7266,36.7718,150858.0
2018-03-19 14:30:00,40.66,40.66,40.51,40.65,149732.0,36.7718,36.7718,36.6361,36.7627,149732.0
2018-03-19 15:00:00,40.64,40.74,40.57,40.66,269678.0,36.7537,36.8441,36.6904,36.7718,269678.0
2018-03-19 15:30:00,40.65,40.75,40.6,40.69,773786.0,36.7627,36.8532,36.7175,36.7989,773786.0
2018-03-20 09:30:00,40.84,40.87,40.65,40.76,530578.0,36.9346,36.9617,36.7627,36.8622,530578.0
2018-03-20 10:00:00,40.76,40.78,40.67,40.71,402910.0,36.8622,36.8803,36.7808,36.817,402910.0
2018-03-20 10:30:00,40.71,40.72,40.63,40.7,310590.0,36.817,36.8261,36.7447,36.808,310590.0
2018-03-20 11:00:00,40.69,40.74,40.67,40.69,317928.0,36.7989,36.8441,36.7808,36.7989,317928.0
2018-03-20 11:30:00,40.7,40.72,40.62,40.71,205512.0,36.808,36.8261,36.7356,36.817,205512.0
2018-03-20 12:00:00,40.72,40.76,40.66,40.74,153812.0,36.8261,36.8622,36.7718,36.8441,153812.0
2018-03-20 12:30:00,40.74,40.79,40.73,40.73,210904.0,36.8441,36.8894,36.8351,36.8351,210904.0
2018-03-20 13:00:00,40.73,40.88,40.73,40.84,334080.0,36.8351,36.9708,36.8351,36.9346,334080.0
2018-03-20 13:30:00,40.84,40.94,40.83,40.88,346840.0,36.9346,37.025,36.9255,36.9708,346840.0
2018-03-20 14:00:00,40.88,40.98,40.88,40.97,259728.0,36.9708,37.0612,36.9708,37.0521,259728.0
2018-03-20 14:30:00,40.97,41.02,40.94,40.99,316752.0,37.0521,37.0974,37.025,37.0702,316752.0
2018-03-20 15:00:00,40.99,41.05,40.97,40.99,448484.0,37.0702,37.1245,37.0521,37.0702,448484.0
2018-03-20 15:30:00,40.99,41.0,40.92,40.94,1028076.0,37.0702,37.0793,37.0069,37.025,1028076.0
2018-03-21 09:30:00,40.94,41.22,40.79,41.18,373070.0,37.025,37.2782,36.8894,37.2421,373070.0
2018-03-21 10:00:00,41.19,41.31,41.16,41.28,409578.0,37.2511,37.3596,37.224,37.3325,409578.0
2018-03-21 10:30:00,41.29,41.42,41.27,41.36,273350.0,37.3415,37.4591,37.3235,37.4048,273350.0
2018-03-21 11:00:00,41.35,41.49,41.35,41.47,323564.0,37.3958,37.5224,37.3958,37.5043,323564.0
2018-03-21 11:30:00,41.46,41.66,41.45,41.61,392928.0,37.4953,37.6762,37.4862,37.6309,392928.0
2018-03-21 12:00:00,41.6,41.71,41.59,41.67,338074.0,37.6219,37.7214,37.6129,37.6852,338074.0
2018-03-21 12:30:00,41.67,41.68,41.61,41.63,211284.0,37.6852,37.6942,37.6309,37.649,211284.0
2018-03-21 13:00:00,41.63,41.65,41.59,41.6,146974.0,37.649,37.6671,37.6129,37.6219,146974.0
2018-03-21 13:30:00,41.6,41.61,41.4,41.4,190454.0,37.6219,37.6309,37.441,37.441,190454.0
2018-03-21 14:00:00,41.41,41.59,41.34,41.45,298640.0,37.4501,37.6129,37.3868,37.4862,298640.0
2018-03-21 14:30:00,41.44,41.48,41.38,41.44,455102.0,37.4772,37.5134,37.4229,37.4772,455102.0
2018-03-21 15:00:00,41.43,41.58,41.42,41.49,379248.0,37.4682,37.6038,37.4591,37.5224,379248.0
2018-03-21 15:30:00,41.49,41.58,41.4,41.43,1315222.0,37.5224,37.6038,37.441,37.4682,1315222.0
2018-03-22 09:30:00,41.07,41.29,40.98,41.13,1046978.0,37.1426,37.3415,37.0612,37.1968,1046978.0
2018-03-22 10:00:00,41.15,41.22,41.07,41.08,398576.0,37.2149,37.2782,37.1426,37.1516,398576.0
2018-03-22 10:30:00,41.07,41.07,40.83,40.83,414896.0,37.1426,37.1426,36.9255,36.9255,414896.0
2018-03-22 11:00:00,40.83,40.9,40.79,40.85,360214.0,36.9255,36.9888,36.8894,36.9436,360214.0
2018-03-22 11:30:00,40.85,40.87,40.52,40.52,758760.0,36.9436,36.9617,36.6452,36.6452,758760.0
2018-03-22 12:00:00,40.53,40.7,40.51,40.67,725584.0,36.6542,36.808,36.6361,36.7808,725584.0
2018-03-22 12:30:00,40.67,40.8,40.66,40.67,398230.0,36.7808,36.8984,36.7718,36.7808,398230.0
2018-03-22 13:00:00,40.67,40.69,40.52,40.69,195778.0,36.7808,36.7989,36.6452,36.7989,195778.0
2018-03-22 13:30:00,40.69,40.81,40.67,40.69,458324.0,36.7989,36.9074,36.7808,36.7989,458324.0
2018-03-22 14:00:00,40.69,40.71,40.51,40.52,404592.0,36.7989,36.817,36.6361,36.6452,404592.0
2018-03-22 14:30:00,40.51,40.59,40.49,40.55,327104.0,36.6361,36.7085,36.618,36.6723,327104.0
2018-03-22 15:00:00,40.55,40.67,40.54,40.59,439328.0,36.6723,36.7808,36.6633,36.7085,439328.0
2018-03-22 15:30:00,40.59,40.73,40.48,40.49,1585446.0,36.7085,36.8351,36.609,36.618,1585446.0
2018-03-23 09:30:00,40.76,40.81,40.59,40.65,448096.0,36.8622,36.9074,36.7085,36.7627,448096.0
2018-03-23 10:00:00,40.66,40.74,40.56,40.69,266664.0,36.7718,36.8441,36.6814,36.7989,266664.0
2018-03-23 10:30:00,40.69,40.79,40.64,40.68,325106.0,36.7989,36.8894,36.7537,36.7899,325106.0
2018-03-23 11:00:00,40.68,40.74,40.62,40.72,298126.0,36.7899,36.8441,36.7356,36.8261,298126.0
2018-03-23 11:30:00,40.71,40.74,40.41,40.43,280662.0,36.817,36.8441,36.5457,36.5638,280662.0
2018-03-23 12:00:00,40.42,40.49,40.28,40.44,318414.0,36.5547,36.618,36.4281,36.5728,318414.0
2018-03-23 12:30:00,40.43,40.46,40.32,40.33,284674.0,36.5638,36.5909,36.4643,36.4733,284674.0
2018-03-23 13:00:00,40.33,40.51,40.29,40.43,463880.0,36.4733,36.6361,36.4372,36.5638,463880.0
2018-03-23 13:30:00,40.44,40.51,40.31,40.43,276900.0,36.5728,36.6361,36.4553,36.5638,276900.0
2018-03-23 14:00:00,40.44,40.48,40.27,40.31,216574.0,36.5728,36.609,36.4191,36.4553,216574.0
2018-03-23 14:30:00,40.3,40.35,40.05,40.07,335676.0,36.4462,36.4914,36.2201,36.2382,335676.0
2018-03-23 15:00:00,40.08,40.24,40.01,40.15,725560.0,36.2473,36.392,36.1839,36.3106,725560.0
2018-03-23 15:30:00,40.15,40.18,39.88,39.93,1374670.0,36.3106,36.3377,36.0664,36.1116,1374670.0
2018-03-26 09:30:00,40.32,40.7,40.26,40.43,524956.0,36.4643,36.808,36.41,36.5638,524956.0
2018-03-26 10:00:00,40.43,40.73,40.43,40.54,550852.0,36.5638,36.8351,36.5638,36.6633,550852.0
2018-03-26 10:30:00,40.54,40.58,40.45,40.51,289688.0,36.6633,36.6994,36.5819,36.6361,289688.0
2018-03-26 11:00:00,40.52,40.56,40.31,40.34,455708.0,36.6452,36.6814,36.4553,36.4824,455708.0
2018-03-26 11:30:00,40.33,40.42,40.25,40.3,561894.0,36.4733,36.5547,36.401,36.4462,561894.0
2018-03-26 12:00:00,40.31,40.55,40.24,40.5,350638.0,36.4553,36.6723,36.392,36.6271,350638.0
2018-03-26 12:30:00,40.5,40.52,40.38,40.38,177854.0,36.6271,36.6452,36.5186,36.5186,177854.0
2018-03-26 13:00:00,40.39,40.48,40.28,40.42,478182.0,36.5276,36.609,36.4281,36.5547,478182.0
2018-03-26 13:30:00,40.42,40.43,40.29,40.37,205428.0,36.5547,36.5638,36.4372,36.5095,205428.0
2018-03-26 14:00:00,40.37,40.49,40.34,40.43,444152.0,36.5095,36.618,36.4824,36.5638,444152.0
2018-03-26 14:30:00,40.44,40.59,40.4,40.54,350394.0,36.5728,36.7085,36.5367,36.6633,350394.0
2018-03-26 15:00:00,40.54,40.67,40.52,40.67,462020.0,36.6633,36.7808,36.6452,36.7808,462020.0
2018-03-26 15:30:00,40.66,40.68,40.5,40.53,1304996.0,36.7718,36.7899,36.6271,36.6542,1304996.0
2018-03-27 09:30:00,40.47,40.51,40.19,40.49,427976.0,36.6,36.6361,36.3467,36.618,427976.0
2018-03-27 10:00:00,40.49,40.67,40.37,40.6,474132.0,36.618,36.7808,36.5095,36.7175,474132.0
2018-03-27 10:30:00,40.6,40.71,40.51,40.63,424612.0,36.7175,36.817,36.6361,36.7447,424612.0
2018-03-27 11:00:00,40.62,40.69,40.55,40.62,256136.0,36.7356,36.7989,36.6723,36.7356,256136.0
2018-03-27 11:30:00,40.63,40.74,40.63,40.67,279542.0,36.7447,36.8441,36.7447,36.7808,279542.0
2018-03-27 12:00:00,40.66,40.77,40.63,40.67,255508.0,36.7718,36.8713,36.7447,36.7808,255508.0
2018-03-27 12:30:00,40.67,40.67,40.56,40.58,178864.0,36.7808,36.7808,36.6814,36.6994,178864.0
2018-03-27 13:00:00,40.58,40.7,40.58,40.6,172936.0,36.6994,36.808,36.6994,36.7175,172936.0
2018-03-27 13:30:00,40.6,40.62,40.39,40.49,161694.0,36.7175,36.7356,36.5276,36.618,161694.0
2018-03-27 14:00:00,40.48,40.58,40.44,40.47,237440.0,36.609,36.6994,36.5728,36.6,237440.0
2018-03-27 14:30:00,40.46,40.52,40.38,40.4,304264.0,36.5909,36.6452,36.5186,36.5367,304264.0
2018-03-27 15:00:00,40.4,40.46,40.19,40.27,882250.0,36.5367,36.5909,36.3467,36.4191,882250.0
2018-03-27 15:30:00,40.27,40.3,40.06,40.24,1180934.0,36.4191,36.4462,36.2292,36.392,1180934.0
2018-03-28 09:30:00,40.44,40.9,40.33,40.88,489774.0,36.5728,36.9888,36.4733,36.9708,489774.0
2018-03-28 10:00:00,40.91,41.13,40.69,40.77,451792.0,36.9979,37.1968,36.7989,36.8713,451792.0
2018-03-28 10:30:00,40.77,40.83,40.49,40.62,436022.0,36.8713,36.9255,36.618,36.7356,436022.0
2018-03-28 11:00:00,40.63,40.76,40.41,40.48,304060.0,36.7447,36.8622,36.5457,36.609,304060.0
2018-03-28 11:30:00,40.49,40.6,40.36,40.52,236034.0,36.618,36.7175,36.5005,36.6452,236034.0
2018-03-28 12:00:00,40.53,40.63,40.41,40.47,180276.0,36.6542,36.7447,36.5457,36.6,180276.0
2018-03-28 12:30:00,40.47,40.58,40.38,40.38,158446.0,36.6,36.6994,36.5186,36.5186,158446.0
2018-03-28 13:00:00,40.38,40.49,40.31,40.44,224770.0,36.5186,36.618,36.4553,36.5728,224770.0
2018-03-28 13:30:00,40.45,40.5,40.35,40.41,182448.0,36.5819,36.6271,36.4914,36.5457,182448.0
2018-03-28 14:00:00,40.41,40.5,40.31,40.41,281498.0,36.5457,36.6271,36.4553,36.5457,281498.0
2018-03-28 14:30:00,40.41,40.59,40.38,40.42,237122.0,36.5457,36.7085,36.5186,36.5547,237122.0
2018-03-28 15:00:00,40.42,40.46,40.29,40.44,313824.0,36.5547,36.5909,36.4372,36.5728,313824.0
2018-03-28 15:30:00,40.44,40.52,40.34,40.35,803336.0,36.5728,36.6452,36.4824,36.4914,803336.0
2018-03-29 09:30:00,40.56,40.88,40.51,40.75,270942.0,36.6814,36.9708,36.6361,36.8532,270942.0
2018-03-29 10:00:00,40.75,40.85,40.58,40.6,584702.0,36.8532,36.9436,36.6994,36.7175,584702.0
2018-03-29 10:30:00,40.61,40.79,40.6,40.79,470422.0,36.7266,36.8894,36.7175,36.8894,470422.0
2018-03-29 11:00:00,40.79,40.89,40.77,40.87,370928.0,36.8894,36.9798,36.8713,36.9617,370928.0
2018-03-29 11:30:00,40.87,41.02,40.81,41.0,336508.0,36.9617,37.0974,36.9074,37.0793,336508.0
2018-03-29 12:00:00,41.01,41.04,40.95,41.01,234222.0,37.0883,37.1155,37.0341,37.0883,234222.0
2018-03-29 12:30:00,41.02,41.06,40.99,41.02,170650.0,37.0974,37.1335,37.0702,37.0974,170650.0
2018-03-29 13:00:00,41.02,41.06,40.91,40.99,151444.0,37.0974,37.1335,36.9979,37.0702,151444.0
2018-03-29 13:30:00,40.99,41.08,40.99,41.04,165774.0,37.0702,37.1516,37.0702,37.1155,165774.0
2018-03-29 14:00:00,41.04,41.1,40.87,40.89,246714.0,37.1155,37.1697,36.9617,36.9798,246714.0
2018-03-29 14:30:00,40.88,40.93,40.84,40.86,411066.0,36.9708,37.016,36.9346,36.9527,411066.0
2018-03-29 15:00:00,40.85,40.93,40.81,40.87,416216.0,36.9436,37.016,36.9074,36.9617,416216.0
2018-03-29 15:30:00,40.87,41.02,40.78,40.79,1268860.0,36.9617,37.0974,36.8803,36.8894,1268860.0
2018-04-02 09:30:00,40.87,41.17,40.8,41.1,738146.0,36.9617,37.233,36.8984,37.1697,738146.0
2018-04-02 10:00:00,41.11,41.19,40.96,40.97,346584.0,37.1788,37.2511,37.0431,37.0521,346584.0
2018-04-02 10:30:00,40.97,40.98,40.81,40.87,396516.0,37.0521,37.0612,36.9074,36.9617,396516.0
2018-04-02 11:00:00,40.86,40.88,40.49,40.54,407126.0,36.9527,36.9708,36.618,36.6633,407126.0
2018-04-02 11:30:00,40.56,40.56,40.31,40.37,374488.0,36.6814,36.6814,36.4553,36.5095,374488.0
2018-04-02 12:00:00,40.35,40.38,40.15,40.26,339834.0,36.4914,36.5186,36.3106,36.41,339834.0
2018-04-02 12:30:00,40.25,40.28,40.17,40.24,255048.0,36.401,36.4281,36.3286,36.392,255048.0
2018-04-02 13:00:00,40.24,40.27,40.09,40.09,270326.0,36.392,36.4191,36.2563,36.2563,270326.0
2018-04-02 13:30:00,40.1,40.2,39.93,39.93,278144.0,36.2653,36.3558,36.1116,36.1116,278144.0
2018-04-02 14:00:00,39.92,40.06,39.86,39.98,450382.0,36.1026,36.2292,36.0483,36.1568,450382.0
2018-04-02 14:30:00,39.97,40.21,39.96,40.18,400378.0,36.1478,36.3648,36.1387,36.3377,400378.0
2018-04-02 15:00:00,40.18,40.28,40.13,40.17,347376.0,36.3377,36.4281,36.2925,36.3286,347376.0
2018-04-02 15:30:00,40.17,40.35,40.07,40.27,1190964.0,36.3286,36.4914,36.2382,36.4191,1190964.0
2018-04-03 09:30:00,40.37,40.9,40.32,40.77,389382.0,36.5095,36.9888,36.4643,36.8713,389382.0
2018-04-03 10:00:00,40.76,40.89,40.59,40.73,361550.0,36.8622,36.9798,36.7085,36.8351,361550.0
2018-04-03 10:30:00,40.72,40.94,40.7,40.84,347346.0,36.8261,37.025,36.808,36.9346,347346.0
2018-04-03 11:00:00,40.84,40.99,40.84,40.87,541338.0,36.9346,37.0702,36.9346,36.9617,541338.0
2018-04-03 11:30:00,40.87,40.94,40.76,40.86,336728.0,36.9617,37.025,36.8622,36.9527,336728.0
2018-04-03 12:00:00,40.87,40.94,40.8,40.82,216178.0,36.9617,37.025,36.8984,36.9165,216178.0
2018-04-03 12:30:00,40.82,40.9,40.81,40.9,181670.0,36.9165,36.9888,36.9074,36.9888,181670.0
2018-04-03 13:00:00,40.9,40.94,40.81,40.88,228042.0,36.9888,37.025,36.9074,36.9708,228042.0
2018-04-03 13:30:00,40.88,40.94,40.79,40.92,204976.0,36.9708,37.025,36.8894,37.0069,204976.0
2018-04-03 14:00:00,40.92,40.97,40.84,40.88,371954.0,37.0069,37.0521,36.9346,36.9708,371954.0
2018-04-03 14:30:00,40.88,41.08,40.83,41.03,361888.0,36.9708,37.1516,36.9255,37.1064,361888.0
2018-04-03 15:00:00,41.02,41.19,40.99,41.17,429026.0,37.0974,37.2511,37.0702,37.233,429026.0
2018-04-03 15:30:00,41.17,41.18,41.02,41.17,1183610.0,37.233,37.2421,37.0974,37.233,1183610.0
2018-04-04 09:30:00,40.86,41.1,40.66,40.94,254608.0,36.9527,37.1697,36.7718,37.025,254608.0
2018-04-04 10:00:00,40.94,41.04,40.91,40.97,201010.0,37.025,37.1155,36.9979,37.0521,201010.0
2018-04-04 10:30:00,40.98,41.21,40.93,41.12,275022.0,37.0612,37.2692,37.016,37.1878,275022.0
2018-04-04 11:00:00,41.12,41.57,41.08,41.48,551780.0,37.1878,37.5948,37.1516,37.5134,551780.0
2018-04-04 11:30:00,41.48,41.62,41.27,41.49,317910.0,37.5134,37.64,37.3235,37.5224,317910.0
2018-04-04 12:00:00,41.49,41.61,41.43,41.6,299608.0,37.5224,37.6309,37.4682,37.6219,299608.0
2018-04-04 12:30:00,41.6,41.67,41.55,41.65,162798.0,37.6219,37.6852,37.5767,37.6671,162798.0
2018-04-04 13:00:00,41.65,41.69,41.51,41.57,212060.0,37.6671,37.7033,37.5405,37.5948,212060.0
2018-04-04 13:30:00,41.57,41.66,41.52,41.59,241078.0,37.5948,37.6762,37.5495,37.6129,241078.0
2018-04-04 14:00:00,41.59,41.77,41.55,41.77,261750.0,37.6129,37.7756,37.5767,37.7756,261750.0
2018-04-04 14:30:00,41.77,41.87,41.71,41.81,258132.0,37.7756,37.8661,37.7214,37.8118,258132.0
2018-04-04 15:00:00,41.82,42.07,41.81,41.99,330570.0,37.8209,38.047,37.8118,37.9746,330570.0
2018-04-04 15:30:00,41.99,42.08,41.96,41.98,924662.0,37.9746,38.056,37.9475,37.9656,924662.0
2018-04-05 09:30:00,42.13,42.35,41.85,42.35,384750.0,38.1012,38.3002,37.848,38.3002,384750.0
2018-04-05 10:00:00,42.34,42.48,42.27,42.43,661162.0,38.2911,38.4177,38.2278,38.3725,661162.0
2018-04-05 10:30:00,42.42,42.46,42.31,42.31,319690.0,38.3635,38.3997,38.264,38.264,319690.0
2018-04-05 11:00:00,42.32,42.42,42.3,42.35,342524.0,38.273,38.3635,38.255,38.3002,342524.0
2018-04-05 11:30:00,42.35,42.45,42.3,42.39,301112.0,38.3002,38.3906,38.255,38.3364,301112.0
2018-04-05 12:00:00,42.38,42.42,42.3,42.34,263248.0,38.3273,38.3635,38.255,38.2911,263248.0
2018-04-05 12:30:00,42.33,42.35,42.27,42.3,171462.0,38.2821,38.3002,38.2278,38.255,171462.0
2018-04-05 13:00:00,42.3,42.44,42.3,42.38,253488.0,38.255,38.3816,38.255,38.3273,253488.0
2018-04-05 13:30:00,42.38,42.38,42.28,42.35,212952.0,38.3273,38.3273,38.2369,38.3002,212952.0
2018-04-05 14:00:00,42.35,42.44,42.35,42.37,290894.0,38.3002,38.3816,38.3002,38.3183,290894.0
2018-04-05 14:30:00,42.37,42.51,42.37,42.48,300338.0,38.3183,38.4449,38.3183,38.4177,300338.0
2018-04-05 15:00:00,42.48,42.52,42.41,42.46,336230.0,38.4177,38.4539,38.3544,38.3997,336230.0
2018-04-05 15:30:00,42.47,42.6,42.37,42.48,850226.0,38.4087,38.5263,38.3183,38.4177,850226.0
2018-04-06 09:30:00,42.3,42.45,42.01,42.33,571432.0,38.255,38.3906,37.9927,38.2821,571432.0
2018-04-06 10:00:00,42.32,42.5,42.27,42.29,282900.0,38.273,38.4358,38.2278,38.2459,282900.0
2018-04-06 10:30:00,42.29,42.37,42.15,42.18,209358.0,38.2459,38.3183,38.1193,38.1464,209358.0
2018-04-06 11:00:00,42.17,42.17,41.94,42.05,307690.0,38.1374,38.1374,37.9294,38.0289,307690.0
2018-04-06 11:30:00,42.05,42.13,41.99,42.07,197554.0,38.0289,38.1012,37.9746,38.047,197554.0
2018-04-06 12:00:00,42.06,42.09,41.97,41.97,219910.0,38.0379,38.065,37.9565,37.9565,219910.0
2018-04-06 12:30:00,41.97,42.22,41.95,42.22,218640.0,37.9565,38.1826,37.9384,38.1826,218640.0
2018-04-06 13:00:00,42.22,42.27,42.09,42.17,244376.0,38.1826,38.2278,38.065,38.1374,244376.0
2018-04-06 13:30:00,42.17,42.19,41.83,41.84,454052.0,38.1374,38.1555,37.8299,37.8389,454052.0
2018-04-06 14:00:00,41.84,41.84,41.68,41.72,240930.0,37.8389,37.8389,37.6942,37.7304,240930.0
2018-04-06 14:30:00,41.72,41.76,41.46,41.52,231966.0,37.7304,37.7666,37.4953,37.5495,231966.0
2018-04-06 15:00:00,41.52,41.67,41.49,41.54,391478.0,37.5495,37.6852,37.5224,37.5676,391478.0
2018-04-06 15:30:00,41.54,41.87,41.54,41.72,751562.0,37.5676,37.8661,37.5676,37.7304,751562.0
2018-04-09 09:30:00,42.07,42.1,41.59,41.77,505394.0,38.047,38.0741,37.6129,37.7756,505394.0
2018-04-09 10:00:00,41.79,41.8,41.3,41.31,437738.0,37.7937,37.8028,37.3506,37.3596,437738.0
2018-04-09 10:30:00,41.31,41.58,41.31,41.51,437200.0,37.3596,37.6038,37.3596,37.5405,437200.0
2018-04-09 11:00:00,41.52,41.65,41.45,41.63,370428.0,37.5495,37.6671,37.4862,37.649,370428.0
2018-04-09 11:30:00,41.63,41.72,41.55,41.6,236652.0,37.649,37.7304,37.5767,37.6219,236652.0
2018-04-09 12:00:00,41.61,41.66,41.58,41.63,191524.0,37.6309,37.6762,37.6038,37.649,191524.0
2018-04-09 12:30:00,41.63,41.69,41.58,41.69,154974.0,37.649,37.7033,37.6038,37.7033,154974.0
2018-04-09 13:00:00,41.69,41.76,41.68,41.73,151900.0,37.7033,37.7666,37.6942,37.7395,151900.0
2018-04-09 13:30:00,41.73,41.73,41.65,41.65,175038.0,37.7395,37.7395,37.6671,37.6671,175038.0
2018-04-09 14:00:00,41.65,41.66,41.54,41.63,254656.0,37.6671,37.6762,37.5676,37.649,254656.0
2018-04-09 14:30:00,41.62,41.69,41.59,41.68,312172.0,37.64,37.7033,37.6129,37.6942,312172.0
2018-04-09 15:00:00,41.67,41.7,41.58,41.65,581306.0,37.6852,37.7123,37.6038,37.6671,581306.0
2018-04-09 15:30:00,41.64,41.66,41.27,41.32,1937620.0,37.6581,37.6762,37.3235,37.3687,1937620.0
2018-04-10 09:30:00,41.77,41.79,41.41,41.41,388082.0,37.7756,37.7937,37.4501,37.4501,388082.0
2018-04-10 10:00:00,41.42,41.54,41.33,41.43,296256.0,37.4591,37.5676,37.3777,37.4682,296256.0
2018-04-10 10:30:00,41.43,41.49,41.32,41.33,663266.0,37.4682,37.5224,37.3687,37.3777,663266.0
2018-04-10 11:00:00,41.33,41.42,41.25,41.35,571752.0,37.3777,37.4591,37.3054,37.3958,571752.0
2018-04-10 11:30:00,41.34,41.42,41.17,41.35,347640.0,37.3868,37.4591,37.233,37.3958,347640.0
2018-04-10 12:00:00,41.35,41.38,41.01,41.11,389382.0,37.3958,37.4229,37.0883,37.1788,389382.0
2018-04-10 12:30:00,41.11,41.33,41.1,41.3,217348.0,37.1788,37.3777,37.1697,37.3506,217348.0
2018-04-10 13:00:00,41.3,41.41,41.29,41.33,228138.0,37.3506,37.4501,37.3415,37.3777,228138.0
2018-04-10 13:30:00,41.33,41.43,41.17,41.28,261860.0,37.3777,37.4682,37.233,37.3325,261860.0
2018-04-10 14:00:00,41.29,41.34,41.13,41.15,312882.0,37.3415,37.3868,37.1968,37.2149,312882.0
2018-04-10 14:30:00,41.15,41.18,40.98,41.14,468210.0,37.2149,37.2421,37.0612,37.2059,468210.0
2018-04-10 15:00:00,41.14,41.19,41.05,41.15,460024.0,37.2059,37.2511,37.1245,37.2149,460024.0
2018-04-10 15:30:00,41.13,41.2,41.08,41.18,848920.0,37.1968,37.2602,37.1516,37.2421,848920.0
2018-04-11 09:30:00,40.85,41.6,40.81,41.58,790672.0,36.9436,37.6219,36.9074,37.6038,790672.0
2018-04-11 10:00:00,41.59,41.7,41.5,41.54,583598.0,37.6129,37.7123,37.5315,37.5676,583598.0
2018-04-11 10:30:00,41.55,41.61,41.25,41.25,427520.0,37.5767,37.6309,37.3054,37.3054,427520.0
2018-04-11 11:00:00,41.27,41.51,41.26,41.51,435096.0,37.3235,37.5405,37.3144,37.5405,435096.0
2018-04-11 11:30:00,41.51,41.6,41.43,41.52,328410.0,37.5405,37.6219,37.4682,37.5495,328410.0
2018-04-11 12:00:00,41.53,41.58,41.43,41.45,308264.0,37.5586,37.6038,37.4682,37.4862,308264.0
2018-04-11 12:30:00,41.45,41.46,41.24,41.24,282416.0,37.4862,37.4953,37.2963,37.2963,282416.0
2018-04-11 13:00:00,41.24,41.27,41.19,41.22,249346.0,37.2963,37.3235,37.2511,37.2782,249346.0
2018-04-11 13:30:00,41.22,41.35,41.19,41.26,1130152.0,37.2782,37.3958,37.2511,37.3144,1130152.0
2018-04-11 14:00:00,41.26,41.32,41.16,41.22,364624.0,37.3144,37.3687,37.224,37.2782,364624.0
2018-04-11 14:30:00,41.22,41.25,41.08,41.16,431622.0,37.2782,37.3054,37.1516,37.224,431622.0
2018-04-11 15:00:00,41.16,41.19,41.01,41.09,381118.0,37.224,37.2511,37.0883,37.1607,381118.0
2018-04-11 15:30:00,41.1,41.16,41.04,41.06,1212260.0,37.1697,37.224,37.1155,37.1335,1212260.0
2018-04-12 09:30:00,41.33,41.54,41.17,41.45,696876.0,37.3777,37.5676,37.233,37.4862,696876.0
2018-04-12 10:00:00,41.45,41.6,41.44,41.51,1127672.0,37.4862,37.6219,37.4772,37.5405,1127672.0
2018-04-12 10:30:00,41.51,41.51,41.31,41.37,846768.0,37.5405,37.5405,37.3596,37.4139,846768.0
2018-04-12 11:00:00,41.36,41.4,41.3,41.32,872318.0,37.4048,37.441,37.3506,37.3687,872318.0
2018-04-12 11:30:00,41.32,41.35,41.21,41.25,494942.0,37.3687,37.3958,37.2692,37.3054,494942.0
2018-04-12 12:00:00,41.24,41.31,41.2,41.26,605716.0,37.2963,37.3596,37.2602,37.3144,605716.0
2018-04-12 12:30:00,41.26,41.36,41.24,41.26,419016.0,37.3144,37.4048,37.2963,37.3144,419016.0
2018-04-12 13:00:00,41.26,41.27,41.13,41.16,401608.0,37.3144,37.3235,37.1968,37.224,401608.0
2018-04-12 13:30:00,41.15,41.21,41.03,41.05,736804.0,37.2149,37.2692,37.1064,37.1245,736804.0
2018-04-12 14:00:00,41.05,41.27,41.04,41.24,913094.0,37.1245,37.3235,37.1155,37.2963,913094.0
2018-04-12 14:30:00,41.26,41.27,41.21,41.24,276460.0,37.3144,37.3235,37.2692,37.2963,276460.0
2018-04-12 15:00:00,41.24,41.36,41.19,41.33,649146.0,37.2963,37.4048,37.2511,37.3777,649146.0
2018-04-12 15:30:00,41.33,41.38,41.26,41.27,912728.0,37.3777,37.4229,37.3144,37.3235,912728.0
2018-04-13 09:30:00,41.42,41.43,41.0,41.2,470414.0,37.4591,37.4682,37.0793,37.2602,470414.0
2018-04-13 10:00:00,41.2,41.21,40.58,40.6,367412.0,37.2602,37.2692,36.6994,36.7175,367412.0
2018-04-13 10:30:00,40.59,40.79,40.54,40.68,338568.0,36.7085,36.8894,36.6633,36.7899,338568.0
2018-04-13 11:00:00,40.68,40.85,40.6,40.83,522432.0,36.7899,36.9436,36.7175,36.9255,522432.0
2018-04-13 11:30:00,40.83,40.83,40.62,40.75,218260.0,36.9255,36.9255,36.7356,36.8532,218260.0
2018-04-13 12:00:00,40.75,40.77,40.63,40.73,185024.0,36.8532,36.8713,36.7447,36.8351,185024.0
2018-04-13 12:30:00,40.74,40.75,40.52,40.57,218894.0,36.8441,36.8532,36.6452,36.6904,218894.0
2018-04-13 13:00:00,40.57,40.71,40.53,40.7,356698.0,36.6904,36.817,36.6542,36.808,356698.0
2018-04-13 13:30:00,40.7,40.76,40.65,40.65,172088.0,36.808,36.8622,36.7627,36.7627,172088.0
2018-04-13 14:00:00,40.66,40.69,40.57,40.6,183038.0,36.7718,36.7989,36.6904,36.7175,183038.0
2018-04-13 14:30:00,40.6,40.68,40.53,40.54,175534.0,36.7175,36.7899,36.6542,36.6633,175534.0
2018-04-13 15:00:00,40.54,40.63,40.47,40.56,319984.0,36.6633,36.7447,36.6,36.6814,319984.0
2018-04-13 15:30:00,40.56,40.71,40.52,40.63,1056580.0,36.6814,36.817,36.6452,36.7447,1056580.0
2018-04-16 09:30:00,40.99,41.19,40.85,41.18,550680.0,37.0702,37.2511,36.9436,37.2421,550680.0
2018-04-16 10:00:00,41.17,41.29,41.08,41.15,277796.0,37.233,37.3415,37.1516,37.2149,277796.0
2018-04-16 10:30:00,41.15,41.27,41.02,41.21,366308.0,37.2149,37.3235,37.0974,37.2692,366308.0
2018-04-16 11:00:00,41.22,41.35,41.17,41.31,271018.0,37.2782,37.3958,37.233,37.3596,271018.0
2018-04-16 11:30:00,41.32,41.38,41.23,41.35,352174.0,37.3687,37.4229,37.2873,37.3958,352174.0
2018-04-16 12:00:00,41.35,41.47,41.3,41.3,313102.0,37.3958,37.5043,37.3506,37.3506,313102.0
2018-04-16 12:30:00,41.31,41.41,41.28,41.35,178524.0,37.3596,37.4501,37.3325,37.3958,178524.0
2018-04-16 13:00:00,41.36,41.47,41.32,41.46,214648.0,37.4048,37.5043,37.3687,37.4953,214648.0
2018-04-16 13:30:00,41.46,41.49,41.44,41.47,166696.0,37.4953,37.5224,37.4772,37.5043,166696.0
2018-04-16 14:00:00,41.47,41.49,41.39,41.46,296260.0,37.5043,37.5224,37.432,37.4953,296260.0
2018-04-16 14:30:00,41.46,41.54,41.45,41.54,375342.0,37.4953,37.5676,37.4862,37.5676,375342.0
2018-04-16 15:00:00,41.54,41.59,41.48,41.52,636794.0,37.5676,37.6129,37.5134,37.5495,636794.0
2018-04-16 15:30:00,41.52,41.52,41.34,41.37,1272080.0,37.5495,37.5495,37.3868,37.4139,1272080.0
2018-04-17 09:30:00,41.75,41.93,41.7,41.9,378920.0,37.7576,37.9203,37.7123,37.8932,378920.0
2018-04-17 10:00:00,41.9,41.97,41.79,41.88,232728.0,37.8932,37.9565,37.7937,37.8751,232728.0
2018-04-17 10:30:00,41.87,42.01,41.86,42.0,317304.0,37.8661,37.9927,37.857,37.9836,317304.0
2018-04-17 11:00:00,42.01,42.1,41.96,42.1,265842.0,37.9927,38.0741,37.9475,38.0741,265842.0
2018-04-17 11:30:00,42.1,42.1,41.95,42.0,265060.0,38.0741,38.0741,37.9384,37.9836,265060.0
2018-04-17 12:00:00,42.01,42.05,41.91,41.95,130094.0,37.9927,38.0289,37.9023,37.9384,130094.0
2018-04-17 12:30:00,41.95,41.96,41.8,41.8,375046.0,37.9384,37.9475,37.8028,37.8028,375046.0
2018-04-17 13:00:00,41.8,41.84,41.75,41.83,131280.0,37.8028,37.8389,37.7576,37.8299,131280.0
2018-04-17 13:30:00,41.83,41.92,41.81,41.9,148346.0,37.8299,37.9113,37.8118,37.8932,148346.0
2018-04-17 14:00:00,41.9,41.93,41.79,41.85,212026.0,37.8932,37.9203,37.7937,37.848,212026.0
2018-04-17 14:30:00,41.85,41.88,41.76,41.78,206512.0,37.848,37.8751,37.7666,37.7847,206512.0
2018-04-17 15:00:00,41.77,41.85,41.74,41.83,377010.0,37.7756,37.848,37.7485,37.8299,377010.0
2018-04-17 15:30:00,41.83,41.86,41.73,41.73,584538.0,37.8299,37.857,37.7395,37.7395,584538.0
2018-04-18 09:30:00,41.84,42.17,41.84,42.12,311014.0,37.8389,38.1374,37.8389,38.0922,311014.0
2018-04-18 10:00:00,42.12,42.2,42.01,42.18,197966.0,38.0922,38.1645,37.9927,38.1464,197966.0
2018-04-18 10:30:00,42.18,42.22,42.12,42.22,216888.0,38.1464,38.1826,38.0922,38.1826,216888.0
2018-04-18 11:00:00,42.21,42.24,42.11,42.13,221514.0,38.1736,38.2007,38.0831,38.1012,221514.0
2018-04-18 11:30:00,42.13,42.17,42.0,42.01,122736.0,38.1012,38.1374,37.9836,37.9927,122736.0
2018-04-18 12:00:00,42.02,42.06,41.88,41.9,264790.0,38.0017,38.0379,37.8751,37.8932,264790.0
2018-04-18 12:30:00,41.89,41.93,41.82,41.85,142466.0,37.8842,37.9203,37.8209,37.848,142466.0
2018-04-18 13:00:00,41.85,41.98,41.85,41.94,171126.0,37.848,37.9656,37.848,37.9294,171126.0
2018-04-18 13:30:00,41.93,41.95,41.9,41.91,111944.0,37.9203,37.9384,37.8932,37.9023,111944.0
2018-04-18 14:00:00,41.9,41.93,41.84,41.88,231844.0,37.8932,37.9203,37.8389,37.8751,231844.0
2018-04-18 14:30:00,41.88,41.88,41.63,41.63,302150.0,37.8751,37.8751,37.649,37.649,302150.0
2018-04-18 15:00:00,41.64,41.71,41.59,41.65,405432.0,37.6581,37.7214,37.6129,37.6671,405432.0
2018-04-18 15:30:00,41.65,41.68,41.56,41.6,1104474.0,37.6671,37.6942,37.5857,37.6219,1104474.0
2018-04-19 09:30:00,41.51,41.69,41.4,41.69,630932.0,37.5405,37.7033,37.441,37.7033,630932.0
2018-04-19 10:00:00,41.69,41.8,41.6,41.68,585340.0,37.7033,37.8028,37.6219,37.6942,585340.0
2018-04-19 10:30:00,41.69,41.78,41.46,41.51,325524.0,37.7033,37.7847,37.4953,37.5405,325524.0
2018-04-19 11:00:00,41.51,41.56,41.34,41.53,405394.0,37.5405,37.5857,37.3868,37.5586,405394.0
2018-04-19 11:30:00,41.52,41.55,41.38,41.4,474296.0,37.5495,37.5767,37.4229,37.441,474296.0
2018-04-19 12:00:00,41.4,41.44,41.26,41.27,246570.0,37.441,37.4772,37.3144,37.3235,246570.0
2018-04-19 12:30:00,41.27,41.32,41.19,41.2,248042.0,37.3235,37.3687,37.2511,37.2602,248042.0
2018-04-19 13:00:00,41.2,41.24,41.1,41.1,240282.0,37.2602,37.2963,37.1697,37.1697,240282.0
2018-04-19 13:30:00,41.1,41.3,41.1,41.24,226222.0,37.1697,37.3506,37.1697,37.2963,226222.0
2018-04-19 14:00:00,41.24,41.33,41.2,41.27,252880.0,37.2963,37.3777,37.2602,37.3235,252880.0
2018-04-19 14:30:00,41.27,41.35,41.26,41.33,248174.0,37.3235,37.3958,37.3144,37.3777,248174.0
2018-04-19 15:00:00,41.33,41.38,41.25,41.26,301534.0,37.3777,37.4229,37.3054,37.3144,301534.0
2018-04-19 15:30:00,41.25,41.45,41.24,41.32,893528.0,37.3054,37.4862,37.2963,37.3687,893528.0
2018-04-20 09:30:00,41.29,41.43,41.14,41.3,602420.0,37.3415,37.4682,37.2059,37.3506,602420.0
2018-04-20 10:00:00,41.3,41.31,41.08,41.26,410496.0,37.3506,37.3596,37.1516,37.3144,410496.0
2018-04-20 10:30:00,41.26,41.27,41.12,41.2,361156.0,37.3144,37.3235,37.1878,37.2602,361156.0
2018-04-20 11:00:00,41.2,41.27,41.07,41.09,290084.0,37.2602,37.3235,37.1426,37.1607,290084.0
2018-04-20 11:30:00,41.09,41.26,41.08,41.26,260260.0,37.1607,37.3144,37.1516,37.3144,260260.0
2018-04-20 12:00:00,41.26,41.27,41.18,41.22,225514.0,37.3144,37.3235,37.2421,37.2782,225514.0
2018-04-20 12:30:00,41.22,41.22,41.1,41.1,221762.0,37.2782,37.2782,37.1697,37.1697,221762.0
2018-04-20 13:00:00,41.1,41.19,41.09,41.18,250954.0,37.1697,37.2511,37.1607,37.2421,250954.0
2018-04-20 13:30:00,41.18,41.24,41.15,41.2,136246.0,37.2421,37.2963,37.2149,37.2602,136246.0
2018-04-20 14:00:00,41.2,41.24,41.16,41.22,195356.0,37.2602,37.2963,37.224,37.2782,195356.0
2018-04-20 14:30:00,41.22,41.24,41.1,41.17,175836.0,37.2782,37.2963,37.1697,37.233,175836.0
2018-04-20 15:00:00,41.17,41.17,40.97,41.06,331848.0,37.233,37.233,37.0521,37.1335,331848.0
2018-04-20 15:30:00,41.07,41.24,41.04,41.24,1228384.0,37.1426,37.2963,37.1155,37.2963,1228384.0
2018-04-23 09:30:00,41.27,41.52,41.16,41.33,325996.0,37.3235,37.5495,37.224,37.3777,325996.0
2018-04-23 10:00:00,41.32,41.46,41.27,41.41,247420.0,37.3687,37.4953,37.3235,37.4501,247420.0
2018-04-23 10:30:00,41.41,41.56,41.31,41.56,163850.0,37.4501,37.5857,37.3596,37.5857,163850.0
2018-04-23 11:00:00,41.56,41.69,41.51,41.63,207756.0,37.5857,37.7033,37.5405,37.649,207756.0
2018-04-23 11:30:00,41.63,41.65,41.54,41.6,159586.0,37.649,37.6671,37.5676,37.6219,159586.0
2018-04-23 12:00:00,41.6,41.65,41.56,41.63,183654.0,37.6219,37.6671,37.5857,37.649,183654.0
2018-04-23 12:30:00,41.64,41.79,41.63,41.77,195642.0,37.6581,37.7937,37.649,37.7756,195642.0
2018-04-23 13:00:00,41.77,41.8,41.74,41.79,178998.0,37.7756,37.8028,37.7485,37.7937,178998.0
2018-04-23 13:30:00,41.79,41.82,41.66,41.71,274748.0,37.7937,37.8209,37.6762,37.7214,274748.0
2018-04-23 14:00:00,41.71,41.73,41.52,41.55,317054.0,37.7214,37.7395,37.5495,37.5767,317054.0
2018-04-23 14:30:00,41.54,41.59,41.48,41.49,188724.0,37.5676,37.6129,37.5134,37.5224,188724.0
2018-04-23 15:00:00,41.49,41.58,41.48,41.57,196376.0,37.5224,37.6038,37.5134,37.5948,196376.0
2018-04-23 15:30:00,41.58,41.65,41.53,41.61,681114.0,37.6038,37.6671,37.5586,37.6309,681114.0
2018-04-24 09:30:00,41.79,41.86,41.55,41.7,359720.0,37.7937,37.857,37.5767,37.7123,359720.0
2018-04-24 10:00:00,41.69,41.91,41.6,41.63,342556.0,37.7033,37.9023,37.6219,37.649,342556.0
2018-04-24 10:30:00,41.63,41.77,41.59,41.74,395244.0,37.649,37.7756,37.6129,37.7485,395244.0
2018-04-24 11:00:00,41.73,42.02,41.71,42.02,390468.0,37.7395,38.0017,37.7214,38.0017,390468.0
2018-04-24 11:30:00,42.02,42.18,41.98,42.02,316810.0,38.0017,38.1464,37.9656,38.0017,316810.0
2018-04-24 12:00:00,42.01,42.06,41.9,41.95,249246.0,37.9927,38.0379,37.8932,37.9384,249246.0
2018-04-24 12:30:00,41.95,41.95,41.65,41.65,238034.0,37.9384,37.9384,37.6671,37.6671,238034.0
2018-04-24 13:00:00,41.65,41.74,41.61,41.68,240846.0,37.6671,37.7485,37.6309,37.6942,240846.0
2018-04-24 13:30:00,41.68,41.69,41.46,41.49,310134.0,37.6942,37.7033,37.4953,37.5224,310134.0
2018-04-24 14:00:00,41.48,41.58,41.38,41.43,470758.0,37.5134,37.6038,37.4229,37.4682,470758.0
2018-04-24 14:30:00,41.42,41.6,41.39,41.54,294212.0,37.4591,37.6219,37.432,37.5676,294212.0
2018-04-24 15:00:00,41.54,41.67,41.52,41.59,318804.0,37.5676,37.6852,37.5495,37.6129,318804.0
2018-04-24 15:30:00,41.59,41.59,41.41,41.55,964920.0,37.6129,37.6129,37.4501,37.5767,964920.0
2018-04-25 09:30:00,41.42,41.52,41.13,41.49,210750.0,37.4591,37.5495,37.1968,37.5224,210750.0
2018-04-25 10:00:00,41.48,41.65,41.4,41.55,212714.0,37.5134,37.6671,37.441,37.5767,212714.0
2018-04-25 10:30:00,41.54,41.66,41.42,41.52,318212.0,37.5676,37.6762,37.4591,37.5495,318212.0
2018-04-25 11:00:00,41.51,41.68,41.49,41.62,229506.0,37.5405,37.6942,37.5224,37.64,229506.0
2018-04-25 11:30:00,41.62,41.69,41.52,41.57,231794.0,37.64,37.7033,37.5495,37.5948,231794.0
2018-04-25 12:00:00,41.57,41.65,41.53,41.6,228456.0,37.5948,37.6671,37.5586,37.6219,228456.0
2018-04-25 12:30:00,41.6,41.68,41.56,41.6,205736.0,37.6219,37.6942,37.5857,37.6219,205736.0
2018-04-25 13:00:00,41.59,41.77,41.59,41.72,291086.0,37.6129,37.7756,37.6129,37.7304,291086.0
2018-04-25 13:30:00,41.72,41.79,41.68,41.77,276888.0,37.7304,37.7937,37.6942,37.7756,276888.0
2018-04-25 14:00:00,41.77,41.78,41.58,41.6,214836.0,37.7756,37.7847,37.6038,37.6219,214836.0
2018-04-25 14:30:00,41.6,41.75,41.57,41.74,206636.0,37.6219,37.7576,37.5948,37.7485,206636.0
2018-04-25 15:00:00,41.74,41.77,41.7,41.74,246242.0,37.7485,37.7756,37.7123,37.7485,246242.0
2018-04-25 15:30:00,41.73,41.74,41.51,41.67,619790.0,37.7395,37.7485,37.5405,37.6852,619790.0
2018-04-26 09:30:00,41.79,41.93,41.52,41.65,338272.0,37.7937,37.9203,37.5495,37.6671,338272.0
2018-04-26 10:00:00,41.65,42.1,41.65,42.1,350828.0,37.6671,38.0741,37.6671,38.0741,350828.0
2018-04-26 10:30:00,42.1,42.34,42.07,42.29,414018.0,38.0741,38.2911,38.047,38.2459,414018.0
2018-04-26 11:00:00,42.29,42.31,42.13,42.29,495158.0,38.2459,38.264,38.1012,38.2459,495158.0
2018-04-26 11:30:00,42.29,42.3,42.13,42.19,245524.0,38.2459,38.255,38.1012,38.1555,245524.0
2018-04-26 12:00:00,42.2,42.31,42.16,42.25,187658.0,38.1645,38.264,38.1283,38.2097,187658.0
2018-04-26 12:30:00,42.24,42.24,42.13,42.16,144264.0,38.2007,38.2007,38.1012,38.1283,144264.0
2018-04-26 13:00:00,42.16,42.35,42.16,42.3,144262.0,38.1283,38.3002,38.1283,38.255,144262.0
2018-04-26 13:30:00,42.28,42.38,42.23,42.35,146348.0,38.2369,38.3273,38.1917,38.3002,146348.0
2018-04-26 14:00:00,42.35,42.47,42.33,42.47,266392.0,38.3002,38.4087,38.2821,38.4087,266392.0
2018-04-26 14:30:00,42.48,42.56,42.45,42.52,304268.0,38.4177,38.4901,38.3906,38.4539,304268.0
2018-04-26 15:00:00,42.52,42.53,42.4,42.42,338620.0,38.4539,38.463,38.3454,38.3635,338620.0
2018-04-26 15:30:00,42.42,42.57,42.42,42.53,1172958.0,38.3635,38.4991,38.3635,38.463,1172958.0
2018-04-27 09:30:00,42.63,42.83,42.41,42.77,660810.0,38.5534,38.7343,38.3544,38.68,660810.0
2018-04-27 10:00:00,42.75,42.93,42.68,42.77,368804.0,38.6619,38.8247,38.5986,38.68,368804.0
2018-04-27 10:30:00,42.77,42.81,42.69,42.77,217864.0,38.68,38.7162,38.6077,38.68,217864.0
2018-04-27 11:00:00,42.77,43.06,42.76,43.03,827370.0,38.68,38.9423,38.671,38.9152,827370.0
2018-04-27 11:30:00,43.02,43.27,43.02,43.06,944818.0,38.9061,39.1322,38.9061,38.9423,944818.0
2018-04-27 12:00:00,43.07,43.13,42.98,43.1,332442.0,38.9513,39.0056,38.8699,38.9785,332442.0
2018-04-27 12:30:00,43.1,43.29,43.01,43.27,249518.0,38.9785,39.1503,38.8971,39.1322,249518.0
2018-04-27 13:00:00,43.27,43.37,43.24,43.31,305058.0,39.1322,39.2226,39.1051,39.1684,305058.0
2018-04-27 13:30:00,43.31,43.31,43.17,43.17,232884.0,39.1684,39.1684,39.0418,39.0418,232884.0
2018-04-27 14:00:00,43.17,43.18,43.09,43.1,220540.0,39.0418,39.0508,38.9694,38.9785,220540.0
2018-04-27 14:30:00,43.1,43.1,43.05,43.09,261950.0,38.9785,38.9785,38.9332,38.9694,261950.0
2018-04-27 15:00:00,43.08,43.22,43.07,43.2,855898.0,38.9604,39.087,38.9513,39.0689,855898.0
2018-04-27 15:30:00,43.2,43.28,43.18,43.24,1250796.0,39.0689,39.1412,39.0508,39.1051,1250796.0
2018-04-30 09:30:00,43.4,43.62,43.12,43.18,975282.0,39.2498,39.4487,38.9965,39.0508,975282.0
2018-04-30 10:00:00,43.17,43.29,42.98,43.02,424004.0,39.0418,39.1503,38.8699,38.9061,424004.0
2018-04-30 10:30:00,43.03,43.09,42.88,42.9,335058.0,38.9152,38.9694,38.7795,38.7976,335058.0
2018-04-30 11:00:00,42.91,42.97,42.9,42.91,202412.0,38.8066,38.8609,38.7976,38.8066,202412.0
2018-04-30 11:30:00,42.91,42.91,42.8,42.86,161084.0,38.8066,38.8066,38.7071,38.7614,161084.0
2018-04-30 12:00:00,42.87,42.91,42.84,42.87,138458.0,38.7705,38.8066,38.7433,38.7705,138458.0
2018-04-30 12:30:00,42.86,42.87,42.73,42.81,261086.0,38.7614,38.7705,38.6438,38.7162,261086.0
2018-04-30 13:00:00,42.8,42.86,42.76,42.83,333502.0,38.7071,38.7614,38.671,38.7343,333502.0
2018-04-30 13:30:00,42.82,42.83,42.71,42.76,140442.0,38.7252,38.7343,38.6258,38.671,140442.0
2018-04-30 14:00:00,42.75,42.77,42.71,42.73,389130.0,38.6619,38.68,38.6258,38.6438,389130.0
2018-04-30 14:30:00,42.73,42.75,42.61,42.62,288788.0,38.6438,38.6619,38.5353,38.5444,288788.0
2018-04-30 15:00:00,42.62,42.63,42.42,42.45,277322.0,38.5444,38.5534,38.3635,38.3906,277322.0
2018-04-30 15:30:00,42.44,42.56,42.4,42.42,1128938.0,38.3816,38.4901,38.3454,38.3635,1128938.0
2018-05-01 09:30:00,42.39,42.4,42.08,42.23,415892.0,38.3364,38.3454,38.056,38.1917,415892.0
2018-05-01 10:00:00,42.22,42.27,41.87,41.87,462650.0,38.1826,38.2278,37.8661,37.8661,462650.0
2018-05-01 10:30:00,41.88,41.92,41.6,41.67,540248.0,37.8751,37.9113,37.6219,37.6852,540248.0
2018-05-01 11:00:00,41.65,41.72,41.49,41.49,248600.0,37.6671,37.7304,37.5224,37.5224,248600.0
2018-05-01 11:30:00,41.49,41.64,41.43,41.43,210638.0,37.5224,37.6581,37.4682,37.4682,210638.0
2018-05-01 12:00:00,41.41,41.57,41.41,41.55,184278.0,37.4501,37.5948,37.4501,37.5767,184278.0
2018-05-01 12:30:00,41.55,41.56,41.47,41.48,237110.0,37.5767,37.5857,37.5043,37.5134,237110.0
2018-05-01 13:00:00,41.48,41.48,41.29,41.35,360930.0,37.5134,37.5134,37.3415,37.3958,360930.0
2018-05-01 13:30:00,41.35,41.53,41.33,41.52,278076.0,37.3958,37.5586,37.3777,37.5495,278076.0
2018-05-01 14:00:00,41.52,41.56,41.43,41.52,356330.0,37.5495,37.5857,37.4682,37.5495,356330.0
2018-05-01 14:30:00,41.53,41.56,41.47,41.54,331070.0,37.5586,37.5857,37.5043,37.5676,331070.0
2018-05-01 15:00:00,41.54,41.61,41.49,41.6,447626.0,37.5676,37.6309,37.5224,37.6219,447626.0
2018-05-01 15:30:00,41.6,41.8,41.6,41.77,881502.0,37.6219,37.8028,37.6219,37.7756,881502.0
2018-05-02 09:30:00,41.6,41.65,41.21,41.49,407082.0,37.6219,37.6671,37.2692,37.5224,407082.0
2018-05-02 10:00:00,41.49,41.85,41.49,41.85,358794.0,37.5224,37.848,37.5224,37.848,358794.0
2018-05-02 10:30:00,41.85,41.93,41.79,41.88,519440.0,37.848,37.9203,37.7937,37.8751,519440.0
2018-05-02 11:00:00,41.88,42.04,41.87,41.94,220142.0,37.8751,38.0198,37.8661,37.9294,220142.0
2018-05-02 11:30:00,41.93,41.96,41.87,41.91,217230.0,37.9203,37.9475,37.8661,37.9023,217230.0
2018-05-02 12:00:00,41.91,41.98,41.83,41.93,180810.0,37.9023,37.9656,37.8299,37.9203,180810.0
2018-05-02 12:30:00,41.93,41.97,41.9,41.9,217106.0,37.9203,37.9565,37.8932,37.8932,217106.0
2018-05-02 13:00:00,41.91,42.11,41.91,42.03,214458.0,37.9023,38.0831,37.9023,38.0108,214458.0
2018-05-02 13:30:00,42.04,42.07,41.98,42.02,246844.0,38.0198,38.047,37.9656,38.0017,246844.0
2018-05-02 14:00:00,42.03,42.15,42.01,42.07,379834.0,38.0108,38.1193,37.9927,38.047,379834.0
2018-05-02 14:30:00,42.07,42.1,41.99,42.02,266240.0,38.047,38.0741,37.9746,38.0017,266240.0
2018-05-02 15:00:00,42.02,42.05,41.85,41.94,397626.0,38.0017,38.0289,37.848,37.9294,397626.0
2018-05-02 15:30:00,41.95,41.95,41.69,41.77,1346898.0,37.9384,37.9384,37.7033,37.7756,1346898.0
2018-05-03 09:30:00,41.74,41.74,41.4,41.57,449012.0,37.7485,37.7485,37.441,37.5948,449012.0
2018-05-03 10:00:00,41.56,41.56,41.4,41.45,730416.0,37.5857,37.5857,37.441,37.4862,730416.0
2018-05-03 10:30:00,41.45,41.45,41.07,41.2,400598.0,37.4862,37.4862,37.1426,37.2602,400598.0
2018-05-03 11:00:00,41.22,41.49,41.2,41.37,210162.0,37.2782,37.5224,37.2602,37.4139,210162.0
2018-05-03 11:30:00,41.37,41.6,41.35,41.57,357984.0,37.4139,37.6219,37.3958,37.5948,357984.0
2018-05-03 12:00:00,41.58,41.64,41.48,41.48,114978.0,37.6038,37.6581,37.5134,37.5134,114978.0
2018-05-03 12:30:00,41.48,41.85,41.47,41.83,173504.0,37.5134,37.848,37.5043,37.8299,173504.0
2018-05-03 13:00:00,41.83,41.86,41.72,41.81,153222.0,37.8299,37.857,37.7304,37.8118,153222.0
2018-05-03 13:30:00,41.81,42.01,41.8,41.95,156154.0,37.8118,37.9927,37.8028,37.9384,156154.0
2018-05-03 14:00:00,41.96,41.96,41.84,41.9,151392.0,37.9475,37.9475,37.8389,37.8932,151392.0
2018-05-03 14:30:00,41.91,41.93,41.68,41.74,209098.0,37.9023,37.9203,37.6942,37.7485,209098.0
2018-05-03 15:00:00,41.74,41.87,41.72,41.85,397190.0,37.7485,37.8661,37.7304,37.848,397190.0
2018-05-03 15:30:00,41.85,41.87,41.73,41.76,973578.0,37.848,37.8661,37.7395,37.7666,973578.0
2018-05-04 09:30:00,41.56,41.57,41.15,41.27,478210.0,37.5857,37.5948,37.2149,37.3235,478210.0
2018-05-04 10:00:00,41.27,41.31,41.13,41.24,387596.0,37.3235,37.3596,37.1968,37.2963,387596.0
2018-05-04 10:30:00,41.24,41.56,41.24,41.5,575484.0,37.2963,37.5857,37.2963,37.5315,575484.0
2018-05-04 11:00:00,41.51,41.57,41.46,41.54,407604.0,37.5405,37.5948,37.4953,37.5676,407604.0
2018-05-04 11:30:00,41.53,41.6,41.46,41.49,482612.0,37.5586,37.6219,37.4953,37.5224,482612.0
2018-05-04 12:00:00,41.49,41.49,41.42,41.43,207190.0,37.5224,37.5224,37.4591,37.4682,207190.0
2018-05-04 12:30:00,41.43,41.52,41.42,41.49,201434.0,37.4682,37.5495,37.4591,37.5224,201434.0
2018-05-04 13:00:00,41.49,41.51,41.47,41.48,244564.0,37.5224,37.5405,37.5043,37.5134,244564.0
2018-05-04 13:30:00,41.47,41.49,41.43,41.46,209192.0,37.5043,37.5224,37.4682,37.4953,209192.0
2018-05-04 14:00:00,41.46,41.67,41.46,41.66,236296.0,37.4953,37.6852,37.4953,37.6762,236296.0
2018-05-04 14:30:00,41.68,41.68,41.59,41.6,267748.0,37.6942,37.6942,37.6129,37.6219,267748.0
2018-05-04 15:00:00,41.6,41.63,41.55,41.56,291878.0,37.6219,37.649,37.5767,37.5857,291878.0
2018-05-04 15:30:00,41.56,41.56,41.35,41.42,1085436.0,37.5857,37.5857,37.3958,37.4591,1085436.0
2018-05-07 09:30:00,41.48,41.48,41.13,41.15,237192.0,37.5134,37.5134,37.1968,37.2149,237192.0
2018-05-07 10:00:00,41.15,41.17,40.77,40.83,358016.0,37.2149,37.233,36.8713,36.9255,358016.0
2018-05-07 10:30:00,40.83,40.85,40.65,40.83,291128.0,36.9255,36.9436,36.7627,36.9255,291128.0
2018-05-07 11:00:00,40.82,40.94,40.8,40.84,378184.0,36.9165,37.025,36.8984,36.9346,378184.0
2018-05-07 11:30:00,40.84,40.87,40.76,40.78,239626.0,36.9346,36.9617,36.8622,36.8803,239626.0
2018-05-07 12:00:00,40.78,40.8,40.72,40.78,228608.0,36.8803,36.8984,36.8261,36.8803,228608.0
2018-05-07 12:30:00,40.78,40.88,40.78,40.87,166808.0,36.8803,36.9708,36.8803,36.9617,166808.0
2018-05-07 13:00:00,40.87,40.88,40.81,40.85,182220.0,36.9617,36.9708,36.9074,36.9436,182220.0
2018-05-07 13:30:00,40.85,40.9,40.84,40.87,273608.0,36.9436,36.9888,36.9346,36.9617,273608.0
2018-05-07 14:00:00,40.87,40.97,40.87,40.93,321550.0,36.9617,37.0521,36.9617,37.016,321550.0
2018-05-07 14:30:00,40.93,41.02,40.87,40.88,213286.0,37.016,37.0974,36.9617,36.9708,213286.0
2018-05-07 15:00:00,40.88,40.91,40.81,40.88,597724.0,36.9708,36.9979,36.9074,36.9708,597724.0
2018-05-07 15:30:00,40.87,40.97,40.87,40.94,588704.0,36.9617,37.0521,36.9617,37.025,588704.0
2018-05-08 09:30:00,40.99,41.03,40.83,40.99,561010.0,37.0702,37.1064,36.9255,37.0702,561010.0
2018-05-08 10:00:00,40.99,41.1,40.94,40.99,374636.0,37.0702,37.1697,37.025,37.0702,374636.0
2018-05-08 10:30:00,41.0,41.03,40.93,41.02,281168.0,37.0793,37.1064,37.016,37.0974,281168.0
2018-05-08 11:00:00,41.01,41.32,40.99,41.31,376266.0,37.0883,37.3687,37.0702,37.3596,376266.0
2018-05-08 11:30:00,41.32,41.32,41.08,41.13,194398.0,37.3687,37.3687,37.1516,37.1968,194398.0
2018-05-08 12:00:00,41.14,41.2,41.08,41.1,182534.0,37.2059,37.2602,37.1516,37.1697,182534.0
2018-05-08 12:30:00,41.09,41.1,40.98,41.0,121212.0,37.1607,37.1697,37.0612,37.0793,121212.0
2018-05-08 13:00:00,40.99,41.13,40.99,41.09,216690.0,37.0702,37.1968,37.0702,37.1607,216690.0
2018-05-08 13:30:00,41.09,41.21,41.07,41.16,189166.0,37.1607,37.2692,37.1426,37.224,189166.0
2018-05-08 14:00:00,41.16,41.19,41.02,41.1,254904.0,37.224,37.2511,37.0974,37.1697,254904.0
2018-05-08 14:30:00,41.09,41.1,40.95,41.05,216138.0,37.1607,37.1697,37.0341,37.1245,216138.0
2018-05-08 15:00:00,41.05,41.23,41.01,41.23,186564.0,37.1245,37.2873,37.0883,37.2873,186564.0
2018-05-08 15:30:00,41.23,41.3,41.21,41.28,550354.0,37.2873,37.3506,37.2692,37.3325,550354.0
2018-05-09 09:30:00,41.3,41.69,41.19,41.63,435538.0,37.3506,37.7033,37.2511,37.649,435538.0
2018-05-09 10:00:00,41.64,41.73,41.5,41.61,572212.0,37.6581,37.7395,37.5315,37.6309,572212.0
2018-05-09 10:30:00,41.62,41.63,41.49,41.49,382178.0,37.64,37.649,37.5224,37.5224,382178.0
2018-05-09 11:00:00,41.49,41.54,41.43,41.52,487270.0,37.5224,37.5676,37.4682,37.5495,487270.0
2018-05-09 11:30:00,41.51,41.62,41.48,41.57,226452.0,37.5405,37.64,37.5134,37.5948,226452.0
2018-05-09 12:00:00,41.57,41.74,41.54,41.73,189466.0,37.5948,37.7485,37.5676,37.7395,189466.0
2018-05-09 12:30:00,41.72,41.86,41.7,41.84,411460.0,37.7304,37.857,37.7123,37.8389,411460.0
2018-05-09 13:00:00,41.84,41.91,41.79,41.83,118846.0,37.8389,37.9023,37.7937,37.8299,118846.0
2018-05-09 13:30:00,41.82,41.98,41.82,41.95,224054.0,37.8209,37.9656,37.8209,37.9384,224054.0
2018-05-09 14:00:00,41.95,41.97,41.75,41.8,163580.0,37.9384,37.9565,37.7576,37.8028,163580.0
2018-05-09 14:30:00,41.8,41.92,41.8,41.92,189044.0,37.8028,37.9113,37.8028,37.9113,189044.0
2018-05-09 15:00:00,41.91,41.97,41.83,41.83,277158.0,37.9023,37.9565,37.8299,37.8299,277158.0
2018-05-09 15:30:00,41.84,41.97,41.83,41.95,894592.0,37.8389,37.9565,37.8299,37.9384,894592.0
2018-05-10 09:30:00,41.7,41.82,41.24,41.44,918056.0,37.7123,37.8209,37.2963,37.4772,918056.0
2018-05-10 10:00:00,41.44,41.44,41.16,41.26,509390.0,37.4772,37.4772,37.224,37.3144,509390.0
2018-05-10 10:30:00,41.25,41.52,41.24,41.39,336264.0,37.3054,37.5495,37.2963,37.432,336264.0
2018-05-10 11:00:00,41.39,41.48,41.3,41.47,254800.0,37.432,37.5134,37.3506,37.5043,254800.0
2018-05-10 11:30:00,41.47,41.57,41.44,41.55,410968.0,37.5043,37.5948,37.4772,37.5767,410968.0
2018-05-10 12:00:00,41.55,41.62,41.52,41.56,249508.0,37.5767,37.64,37.5495,37.5857,249508.0
2018-05-10 12:30:00,41.56,41.66,41.54,41.62,102682.0,37.5857,37.6762,37.5676,37.64,102682.0
2018-05-10 13:00:00,41.62,41.67,41.58,41.6,146042.0,37.64,37.6852,37.6038,37.6219,146042.0
2018-05-10 13:30:00,41.6,41.67,41.57,41.67,148438.0,37.6219,37.6852,37.5948,37.6852,148438.0
2018-05-10 14:00:00,41.68,41.83,41.66,41.75,169548.0,37.6942,37.8299,37.6762,37.7576,169548.0
2018-05-10 14:30:00,41.76,41.76,41.61,41.7,262616.0,37.7666,37.7666,37.6309,37.7123,262616.0
2018-05-10 15:00:00,41.71,41.73,41.59,41.62,200262.0,37.7214,37.7395,37.6129,37.64,200262.0
2018-05-10 15:30:00,41.62,41.68,41.58,41.63,674316.0,37.64,37.6942,37.6038,37.649,674316.0
2018-05-11 09:30:00,41.62,42.12,41.57,41.89,265910.0,37.64,38.0922,37.5948,37.8842,265910.0
2018-05-11 10:00:00,41.91,42.09,41.9,41.99,291454.0,37.9023,38.065,37.8932,37.9746,291454.0
2018-05-11 10:30:00,41.99,42.06,41.92,42.06,196154.0,37.9746,38.0379,37.9113,38.0379,196154.0
2018-05-11 11:00:00,42.05,42.13,42.01,42.12,249350.0,38.0289,38.1012,37.9927,38.0922,249350.0
2018-05-11 11:30:00,42.13,42.21,42.12,42.13,295652.0,38.1012,38.1736,38.0922,38.1012,295652.0
2018-05-11 12:00:00,42.13,42.18,42.04,42.05,201068.0,38.1012,38.1464,38.0198,38.0289,201068.0
2018-05-11 12:30:00,42.05,42.19,42.04,42.1,245438.0,38.0289,38.1555,38.0198,38.0741,245438.0
2018-05-11 13:00:00,42.1,42.13,42.0,42.0,229310.0,38.0741,38.1012,37.9836,37.9836,229310.0
2018-05-11 13:30:00,41.99,42.08,41.94,42.05,189514.0,37.9746,38.056,37.9294,38.0289,189514.0
2018-05-11 14:00:00,42.05,42.12,41.99,42.1,146554.0,38.0289,38.0922,37.9746,38.0741,146554.0
2018-05-11 14:30:00,42.1,42.17,42.09,42.15,193828.0,38.0741,38.1374,38.065,38.1193,193828.0
2018-05-11 15:00:00,42.16,42.17,42.04,42.05,361788.0,38.1283,38.1374,38.0198,38.0289,361788.0
2018-05-11 15:30:00,42.05,42.1,41.96,42.03,879474.0,38.0289,38.0741,37.9475,38.0108,879474.0
2018-05-14 09:30:00,42.29,42.46,42.21,42.44,620680.0,38.2459,38.3997,38.1736,38.3816,620680.0
2018-05-14 10:00:00,42.45,42.54,42.34,42.35,313182.0,38.3906,38.472,38.2911,38.3002,313182.0
2018-05-14 10:30:00,42.34,42.49,42.27,42.32,203888.0,38.2911,38.4268,38.2278,38.273,203888.0
2018-05-14 11:00:00,42.32,42.48,42.27,42.43,284766.0,38.273,38.4177,38.2278,38.3725,284766.0
2018-05-14 11:30:00,42.43,42.51,42.42,42.49,192598.0,38.3725,38.4449,38.3635,38.4268,192598.0
2018-05-14 12:00:00,42.49,42.55,42.38,42.38,200062.0,38.4268,38.4811,38.3273,38.3273,200062.0
2018-05-14 12:30:00,42.4,42.55,42.38,42.52,186174.0,38.3454,38.4811,38.3273,38.4539,186174.0
2018-05-14 13:00:00,42.52,42.63,42.51,42.61,266448.0,38.4539,38.5534,38.4449,38.5353,266448.0
2018-05-14 13:30:00,42.62,42.68,42.57,42.6,229784.0,38.5444,38.5986,38.4991,38.5263,229784.0
2018-05-14 14:00:00,42.6,42.61,42.51,42.57,253714.0,38.5263,38.5353,38.4449,38.4991,253714.0
2018-05-14 14:30:00,42.56,42.57,42.47,42.52,372602.0,38.4901,38.4991,38.4087,38.4539,372602.0
2018-05-14 15:00:00,42.53,42.59,42.49,42.59,308560.0,38.463,38.5172,38.4268,38.5172,308560.0
2018-05-14 15:30:00,42.59,42.59,42.41,42.47,889204.0,38.5172,38.5172,38.3544,38.4087,889204.0
2018-05-15 09:30:00,42.49,42.7,42.4,42.45,443242.0,38.4268,38.6167,38.3454,38.3906,443242.0
2018-05-15 10:00:00,42.45,42.81,42.43,42.78,384224.0,38.3906,38.7162,38.3725,38.6891,384224.0
2018-05-15 10:30:00,42.77,42.99,42.77,42.93,310362.0,38.68,38.879,38.68,38.8247,310362.0
2018-05-15 11:00:00,42.93,42.95,42.71,42.73,185542.0,38.8247,38.8428,38.6258,38.6438,185542.0
2018-05-15 11:30:00,42.74,42.82,42.7,42.74,207794.0,38.6529,38.7252,38.6167,38.6529,207794.0
2018-05-15 12:00:00,42.74,42.74,42.6,42.73,183672.0,38.6529,38.6529,38.5263,38.6438,183672.0
2018-05-15 12:30:00,42.73,42.85,42.72,42.77,181856.0,38.6438,38.7524,38.6348,38.68,181856.0
2018-05-15 13:00:00,42.77,42.79,42.72,42.73,370164.0,38.68,38.6981,38.6348,38.6438,370164.0
2018-05-15 13:30:00,42.73,42.74,42.63,42.66,292110.0,38.6438,38.6529,38.5534,38.5805,292110.0
2018-05-15 14:00:00,42.65,42.73,42.59,42.67,175296.0,38.5715,38.6438,38.5172,38.5896,175296.0
2018-05-15 14:30:00,42.67,42.76,42.67,42.7,158492.0,38.5896,38.671,38.5896,38.6167,158492.0
2018-05-15 15:00:00,42.7,42.76,42.65,42.68,229284.0,38.6167,38.671,38.5715,38.5986,229284.0
2018-05-15 15:30:00,42.67,42.82,42.66,42.8,655834.0,38.5896,38.7252,38.5805,38.7071,655834.0
2018-05-16 09:30:00,42.94,43.66,42.79,42.9,874920.0,39.0115,39.6657,38.8753,38.9752,874920.0
2018-05-16 10:00:00,42.9,42.95,42.76,42.84,360118.0,38.9752,39.0206,38.848,38.9207,360118.0
2018-05-16 10:30:00,42.83,42.88,42.71,42.81,287034.0,38.9116,38.957,38.8026,38.8934,287034.0
2018-05-16 11:00:00,42.81,42.82,42.58,42.71,422264.0,38.8934,38.9025,38.6845,38.8026,422264.0
2018-05-16 11:30:00,42.72,42.89,42.68,42.81,343432.0,38.8117,38.9661,38.7753,38.8934,343432.0
2018-05-16 12:00:00,42.81,42.9,42.75,42.82,214024.0,38.8934,38.9752,38.8389,38.9025,214024.0
2018-05-16 12:30:00,42.83,42.86,42.73,42.79,231486.0,38.9116,38.9389,38.8208,38.8753,231486.0
2018-05-16 13:00:00,42.79,42.85,42.77,42.79,196058.0,38.8753,38.9298,38.8571,38.8753,196058.0
2018-05-16 13:30:00,42.79,42.85,42.72,42.84,433126.0,38.8753,38.9298,38.8117,38.9207,433126.0
2018-05-16 14:00:00,42.85,42.88,42.81,42.85,216036.0,38.9298,38.957,38.8934,38.9298,216036.0
2018-05-16 14:30:00,42.86,42.89,42.76,42.77,440214.0,38.9389,38.9661,38.848,38.8571,440214.0
2018-05-16 15:00:00,42.76,42.77,42.7,42.71,214280.0,38.848,38.8571,38.7935,38.8026,214280.0
2018-05-16 15:30:00,42.71,42.71,42.52,42.6,957208.0,38.8026,38.8026,38.63,38.7026,957208.0
2018-05-17 09:30:00,42.46,43.04,42.46,42.87,525760.0,38.5755,39.1024,38.5755,38.9479,525760.0
2018-05-17 10:00:00,42.85,43.15,42.85,42.99,461390.0,38.9298,39.2023,38.9298,39.057,461390.0
2018-05-17 10:30:00,42.99,43.17,42.96,43.08,418804.0,39.057,39.2205,39.0297,39.1387,418804.0
2018-05-17 11:00:00,43.08,43.13,43.04,43.07,437236.0,39.1387,39.1842,39.1024,39.1296,437236.0
2018-05-17 11:30:00,43.07,43.21,43.01,43.16,327704.0,39.1296,39.2568,39.0751,39.2114,327704.0
2018-05-17 12:00:00,43.16,43.18,43.04,43.17,383974.0,39.2114,39.2296,39.1024,39.2205,383974.0
2018-05-17 12:30:00,43.16,43.27,43.15,43.23,474594.0,39.2114,39.3113,39.2023,39.275,474594.0
2018-05-17 13:00:00,43.23,43.34,43.21,43.34,383486.0,39.275,39.3749,39.2568,39.3749,383486.0
2018-05-17 13:30:00,43.34,43.4,43.24,43.27,412416.0,39.3749,39.4295,39.2841,39.3113,412416.0
2018-05-17 14:00:00,43.27,43.31,43.21,43.27,711096.0,39.3113,39.3477,39.2568,39.3113,711096.0
2018-05-17 14:30:00,43.27,43.32,43.25,43.3,355228.0,39.3113,39.3568,39.2932,39.3386,355228.0
2018-05-17 15:00:00,43.3,43.31,43.2,43.26,1272132.0,39.3386,39.3477,39.2478,39.3023,1272132.0
2018-05-17 15:30:00,43.25,43.27,43.11,43.13,1884078.0,39.2932,39.3113,39.166,39.1842,1884078.0
2018-05-18 09:30:00,42.87,43.02,42.27,42.4,1422134.0,38.9479,39.0842,38.4028,38.5209,1422134.0
2018-05-18 10:00:00,42.41,42.69,42.4,42.61,628066.0,38.53,38.7844,38.5209,38.7117,628066.0
2018-05-18 10:30:00,42.63,42.65,42.38,42.6,502246.0,38.7299,38.7481,38.5028,38.7026,502246.0
2018-05-18 11:00:00,42.6,42.63,42.5,42.5,287604.0,38.7026,38.7299,38.6118,38.6118,287604.0
2018-05-18 11:30:00,42.52,42.57,42.46,42.5,345804.0,38.63,38.6754,38.5755,38.6118,345804.0
2018-05-18 12:00:00,42.51,42.51,42.33,42.38,441202.0,38.6209,38.6209,38.4573,38.5028,441202.0
2018-05-18 12:30:00,42.38,42.49,42.35,42.48,291724.0,38.5028,38.6027,38.4755,38.5936,291724.0
2018-05-18 13:00:00,42.49,42.54,42.44,42.52,288662.0,38.6027,38.6481,38.5573,38.63,288662.0
2018-05-18 13:30:00,42.52,42.57,42.48,42.54,260508.0,38.63,38.6754,38.5936,38.6481,260508.0
2018-05-18 14:00:00,42.54,42.58,42.49,42.53,303924.0,38.6481,38.6845,38.6027,38.639,303924.0
2018-05-18 14:30:00,42.53,42.63,42.53,42.6,351410.0,38.639,38.7299,38.639,38.7026,351410.0
2018-05-18 15:00:00,42.6,42.6,42.45,42.46,462366.0,38.7026,38.7026,38.5664,38.5755,462366.0
2018-05-18 15:30:00,42.47,42.47,42.37,42.41,1814424.0,38.5845,38.5845,38.4937,38.53,1814424.0
2018-05-21 09:30:00,42.41,42.71,42.2,42.24,1238380.0,38.53,38.8026,38.3392,38.3756,1238380.0
2018-05-21 10:00:00,42.24,42.53,42.19,42.32,665118.0,38.3756,38.639,38.3302,38.4483,665118.0
2018-05-21 10:30:00,42.32,42.52,42.24,42.26,584900.0,38.4483,38.63,38.3756,38.3938,584900.0
2018-05-21 11:00:00,42.27,42.38,42.17,42.21,513294.0,38.4028,38.5028,38.312,38.3483,513294.0
2018-05-21 11:30:00,42.21,42.24,42.02,42.19,503554.0,38.3483,38.3756,38.1757,38.3302,503554.0
2018-05-21 12:00:00,42.2,42.3,42.13,42.3,398232.0,38.3392,38.4301,38.2756,38.4301,398232.0
2018-05-21 12:30:00,42.29,42.38,42.2,42.34,396190.0,38.421,38.5028,38.3392,38.4664,396190.0
2018-05-21 13:00:00,42.35,42.42,42.32,42.37,357728.0,38.4755,38.5391,38.4483,38.4937,357728.0
2018-05-21 13:30:00,42.37,42.4,42.2,42.21,414008.0,38.4937,38.5209,38.3392,38.3483,414008.0
2018-05-21 14:00:00,42.21,42.39,42.16,42.39,384458.0,38.3483,38.5119,38.3029,38.5119,384458.0
2018-05-21 14:30:00,42.38,42.4,42.27,42.37,420524.0,38.5028,38.5209,38.4028,38.4937,420524.0
2018-05-21 15:00:00,42.37,42.46,42.32,42.37,760712.0,38.4937,38.5755,38.4483,38.4937,760712.0
2018-05-21 15:30:00,42.37,42.39,42.22,42.34,1331184.0,38.4937,38.5119,38.3574,38.4664,1331184.0
2018-05-22 09:30:00,43.35,43.49,42.81,43.09,1926922.0,39.384,39.5112,38.8934,39.1478,1926922.0
2018-05-22 10:00:00,43.07,43.41,43.04,43.05,734308.0,39.1296,39.4385,39.1024,39.1115,734308.0
2018-05-22 10:30:00,43.06,43.18,42.95,43.06,673188.0,39.1206,39.2296,39.0206,39.1206,673188.0
2018-05-22 11:00:00,43.05,44.38,43.04,44.0,2103740.0,39.1115,40.3198,39.1024,39.9746,2103740.0
2018-05-22 11:30:00,44.01,44.06,43.56,43.73,883622.0,39.9836,40.0291,39.5748,39.7293,883622.0
2018-05-22 12:00:00,43.72,43.8,43.62,43.63,517916.0,39.7202,39.7929,39.6293,39.6384,517916.0
2018-05-22 12:30:00,43.63,43.68,43.38,43.52,676972.0,39.6384,39.6838,39.4113,39.5385,676972.0
2018-05-22 13:00:00,43.52,43.85,43.52,43.65,651836.0,39.5385,39.8383,39.5385,39.6566,651836.0
2018-05-22 13:30:00,43.63,43.93,43.58,43.81,753658.0,39.6384,39.911,39.593,39.8019,753658.0
2018-05-22 14:00:00,43.81,43.82,43.41,43.41,403324.0,39.8019,39.811,39.4385,39.4385,403324.0
2018-05-22 14:30:00,43.41,43.57,43.31,43.51,661782.0,39.4385,39.5839,39.3477,39.5294,661782.0
2018-05-22 15:00:00,43.51,43.63,43.47,43.63,535662.0,39.5294,39.6384,39.4931,39.6384,535662.0
2018-05-22 15:30:00,43.63,43.88,43.5,43.76,2385860.0,39.6384,39.8655,39.5203,39.7565,2385860.0
2018-05-23 09:30:00,43.46,44.25,43.41,44.21,1737034.0,39.484,40.2017,39.4385,40.1654,1737034.0
2018-05-23 10:00:00,44.2,44.27,44.02,44.13,1266048.0,40.1563,40.2199,39.9927,40.0927,1266048.0
2018-05-23 10:30:00,44.14,44.17,43.84,44.0,843126.0,40.1018,40.129,39.8292,39.9746,843126.0
2018-05-23 11:00:00,43.99,44.17,43.79,44.16,603306.0,39.9655,40.129,39.7838,40.1199,603306.0
2018-05-23 11:30:00,44.16,44.24,44.09,44.15,440720.0,40.1199,40.1926,40.0563,40.1108,440720.0
2018-05-23 12:00:00,44.15,44.2,43.95,43.95,730134.0,40.1108,40.1563,39.9291,39.9291,730134.0
2018-05-23 12:30:00,43.96,43.96,43.83,43.87,613594.0,39.9382,39.9382,39.8201,39.8565,613594.0
2018-05-23 13:00:00,43.88,43.93,43.79,43.87,348804.0,39.8655,39.911,39.7838,39.8565,348804.0
2018-05-23 13:30:00,43.87,43.99,43.86,43.9,345570.0,39.8565,39.9655,39.8474,39.8837,345570.0
2018-05-23 14:00:00,43.9,43.97,43.82,43.86,346996.0,39.8837,39.9473,39.811,39.8474,346996.0
2018-05-23 14:30:00,43.86,43.9,43.77,43.81,560318.0,39.8474,39.8837,39.7656,39.8019,560318.0
2018-05-23 15:00:00,43.8,43.88,43.78,43.82,526456.0,39.7929,39.8655,39.7747,39.811,526456.0
2018-05-23 15:30:00,43.83,43.97,43.81,43.95,1303774.0,39.8201,39.9473,39.8019,39.9291,1303774.0
2018-05-24 09:30:00,43.72,44.2,43.72,44.0,723430.0,39.7202,40.1563,39.7202,39.9746,723430.0
2018-05-24 10:00:00,44.01,44.26,43.99,44.13,397908.0,39.9836,40.2108,39.9655,40.0927,397908.0
2018-05-24 10:30:00,44.13,44.27,44.1,44.26,384636.0,40.0927,40.2199,40.0654,40.2108,384636.0
2018-05-24 11:00:00,44.26,44.3,44.19,44.24,383336.0,40.2108,40.2471,40.1472,40.1926,383336.0
2018-05-24 11:30:00,44.24,44.34,44.19,44.33,380464.0,40.1926,40.2835,40.1472,40.2744,380464.0
2018-05-24 12:00:00,44.32,44.63,44.31,44.59,637652.0,40.2653,40.5469,40.2562,40.5106,637652.0
2018-05-24 12:30:00,44.59,44.63,44.49,44.62,262300.0,40.5106,40.5469,40.4197,40.5378,262300.0
2018-05-24 13:00:00,44.63,44.74,44.59,44.63,287448.0,40.5469,40.6469,40.5106,40.5469,287448.0
2018-05-24 13:30:00,44.63,44.67,44.57,44.6,373648.0,40.5469,40.5833,40.4924,40.5197,373648.0
2018-05-24 14:00:00,44.6,44.68,44.56,44.63,1017328.0,40.5197,40.5924,40.4833,40.5469,1017328.0
2018-05-24 14:30:00,44.62,44.63,44.44,44.47,368532.0,40.5378,40.5469,40.3743,40.4016,368532.0
2018-05-24 15:00:00,44.47,44.49,44.38,44.43,310820.0,40.4016,40.4197,40.3198,40.3652,310820.0
2018-05-24 15:30:00,44.43,44.46,44.33,44.38,858116.0,40.3652,40.3925,40.2744,40.3198,858116.0
2018-05-25 09:30:00,44.08,44.32,43.99,44.14,597584.0,40.0472,40.2653,39.9655,40.1018,597584.0
2018-05-25 10:00:00,44.13,44.35,44.08,44.15,664414.0,40.0927,40.2925,40.0472,40.1108,664414.0
2018-05-25 10:30:00,44.15,44.26,44.1,44.17,466156.0,40.1108,40.2108,40.0654,40.129,466156.0
2018-05-25 11:00:00,44.16,44.24,44.1,44.19,344186.0,40.1199,40.1926,40.0654,40.1472,344186.0
2018-05-25 11:30:00,44.18,44.2,44.07,44.08,420322.0,40.1381,40.1563,40.0382,40.0472,420322.0
2018-05-25 12:00:00,44.08,44.18,44.04,44.18,203576.0,40.0472,40.1381,40.0109,40.1381,203576.0
2018-05-25 12:30:00,44.18,44.18,44.1,44.16,200780.0,40.1381,40.1381,40.0654,40.1199,200780.0
2018-05-25 13:00:00,44.16,44.19,44.08,44.1,201616.0,40.1199,40.1472,40.0472,40.0654,201616.0
2018-05-25 13:30:00,44.1,44.18,44.06,44.07,203918.0,40.0654,40.1381,40.0291,40.0382,203918.0
2018-05-25 14:00:00,44.07,44.15,44.07,44.13,191136.0,40.0382,40.1108,40.0382,40.0927,191136.0
2018-05-25 14:30:00,44.13,44.15,44.01,44.05,239790.0,40.0927,40.1108,39.9836,40.02,239790.0
2018-05-25 15:00:00,44.05,44.16,44.02,44.16,272138.0,40.02,40.1199,39.9927,40.1199,272138.0
2018-05-25 15:30:00,44.15,44.16,44.03,44.05,792232.0,40.1108,40.1199,40.0018,40.02,792232.0
2018-05-29 09:30:00,43.99,44.35,43.79,44.31,503572.0,39.9655,40.2925,39.7838,40.2562,503572.0
2018-05-29 10:00:00,44.34,44.39,44.07,44.1,244814.0,40.2835,40.3289,40.0382,40.0654,244814.0
2018-05-29 10:30:00,44.09,44.13,44.02,44.11,210662.0,40.0563,40.0927,39.9927,40.0745,210662.0
2018-05-29 11:00:00,44.12,44.29,44.09,44.23,283610.0,40.0836,40.238,40.0563,40.1835,283610.0
2018-05-29 11:30:00,44.24,44.27,44.04,44.13,201838.0,40.1926,40.2199,40.0109,40.0927,201838.0
2018-05-29 12:00:00,44.13,44.13,43.99,44.04,255844.0,40.0927,40.0927,39.9655,40.0109,255844.0
2018-05-29 12:30:00,44.04,44.1,44.01,44.08,129940.0,40.0109,40.0654,39.9836,40.0472,129940.0
2018-05-29 13:00:00,44.07,44.07,43.99,44.01,173030.0,40.0382,40.0382,39.9655,39.9836,173030.0
2018-05-29 13:30:00,44.02,44.11,43.96,44.09,164886.0,39.9927,40.0745,39.9382,40.0563,164886.0
2018-05-29 14:00:00,44.09,44.09,43.93,44.03,216048.0,40.0563,40.0563,39.911,40.0018,216048.0
2018-05-29 14:30:00,44.02,44.05,43.92,43.98,172934.0,39.9927,40.02,39.9019,39.9564,172934.0
2018-05-29 15:00:00,43.97,44.07,43.96,44.07,258090.0,39.9473,40.0382,39.9382,40.0382,258090.0
2018-05-29 15:30:00,44.07,44.24,44.02,44.18,929776.0,40.0382,40.1926,39.9927,40.1381,929776.0
2018-05-30 09:30:00,44.23,44.6,44.09,44.6,564326.0,40.1835,40.5197,40.0563,40.5197,564326.0
2018-05-30 10:00:00,44.58,44.73,44.55,44.67,523044.0,40.5015,40.6378,40.4742,40.5833,523044.0
2018-05-30 10:30:00,44.67,44.9,44.67,44.83,518288.0,40.5833,40.7922,40.5833,40.7286,518288.0
2018-05-30 11:00:00,44.83,44.83,44.69,44.77,538690.0,40.7286,40.7286,40.6014,40.6741,538690.0
2018-05-30 11:30:00,44.77,44.83,44.71,44.74,422156.0,40.6741,40.7286,40.6196,40.6469,422156.0
2018-05-30 12:00:00,44.74,44.82,44.65,44.67,387996.0,40.6469,40.7195,40.5651,40.5833,387996.0
2018-05-30 12:30:00,44.67,44.83,44.67,44.76,444318.0,40.5833,40.7286,40.5833,40.665,444318.0
2018-05-30 13:00:00,44.77,44.85,44.7,44.82,470006.0,40.6741,40.7468,40.6105,40.7195,470006.0
2018-05-30 13:30:00,44.82,44.86,44.79,44.83,479410.0,40.7195,40.7559,40.6923,40.7286,479410.0
2018-05-30 14:00:00,44.83,44.84,44.75,44.77,299486.0,40.7286,40.7377,40.6559,40.6741,299486.0
2018-05-30 14:30:00,44.77,44.91,44.77,44.9,344552.0,40.6741,40.8013,40.6741,40.7922,344552.0
2018-05-30 15:00:00,44.9,44.95,44.85,44.88,500616.0,40.7922,40.8377,40.7468,40.7741,500616.0
2018-05-30 15:30:00,44.88,44.93,44.82,44.88,1064412.0,40.7741,40.8195,40.7195,40.7741,1064412.0
2018-05-31 09:30:00,44.93,45.43,44.85,45.06,1081022.0,40.8195,41.2737,40.7468,40.9376,1081022.0
2018-05-31 10:00:00,45.07,45.31,45.04,45.17,824482.0,40.9467,41.1647,40.9194,41.0375,824482.0
2018-05-31 10:30:00,45.17,45.23,44.82,44.87,294902.0,41.0375,41.092,40.7195,40.765,294902.0
2018-05-31 11:00:00,44.88,44.91,44.74,44.91,219000.0,40.7741,40.8013,40.6469,40.8013,219000.0
2018-05-31 11:30:00,44.92,45.0,44.8,44.88,529502.0,40.8104,40.8831,40.7014,40.7741,529502.0
2018-05-31 12:00:00,44.88,44.88,44.77,44.83,180980.0,40.7741,40.7741,40.6741,40.7286,180980.0
2018-05-31 12:30:00,44.81,44.85,44.73,44.84,217290.0,40.7105,40.7468,40.6378,40.7377,217290.0
2018-05-31 13:00:00,44.83,44.95,44.79,44.88,323446.0,40.7286,40.8377,40.6923,40.7741,323446.0
2018-05-31 13:30:00,44.88,44.9,44.78,44.82,354166.0,40.7741,40.7922,40.6832,40.7195,354166.0
2018-05-31 14:00:00,44.81,44.88,44.78,44.84,381356.0,40.7105,40.7741,40.6832,40.7377,381356.0
2018-05-31 14:30:00,44.83,44.95,44.81,44.93,371066.0,40.7286,40.8377,40.7105,40.8195,371066.0
2018-05-31 15:00:00,44.93,45.1,44.92,45.1,464212.0,40.8195,40.9739,40.8104,40.9739,464212.0
2018-05-31 15:30:00,45.1,45.19,45.06,45.15,1501420.0,40.9739,41.0557,40.9376,41.0194,1501420.0
2018-06-01 09:30:00,45.27,45.6,45.16,45.6,726150.0,41.1284,41.4282,41.0284,41.4282,726150.0
2018-06-01 10:00:00,45.6,45.62,45.24,45.43,661788.0,41.4282,41.4464,41.1011,41.2737,661788.0
2018-06-01 10:30:00,45.42,45.51,45.39,45.45,269344.0,41.2647,41.3464,41.2374,41.2919,269344.0
2018-06-01 11:00:00,45.46,45.54,45.36,45.36,347440.0,41.301,41.3737,41.2101,41.2101,347440.0
2018-06-01 11:30:00,45.35,45.39,45.18,45.21,552842.0,41.2011,41.2374,41.0466,41.0739,552842.0
2018-06-01 12:00:00,45.21,45.4,45.19,45.31,229662.0,41.0739,41.2465,41.0557,41.1647,229662.0
2018-06-01 12:30:00,45.31,45.4,45.31,45.37,219090.0,41.1647,41.2465,41.1647,41.2192,219090.0
2018-06-01 13:00:00,45.37,45.5,45.35,45.49,258350.0,41.2192,41.3373,41.2011,41.3282,258350.0
2018-06-01 13:30:00,45.49,45.5,45.43,45.49,313480.0,41.3282,41.3373,41.2737,41.3282,313480.0
2018-06-01 14:00:00,45.49,45.62,45.48,45.52,490774.0,41.3282,41.4464,41.3192,41.3555,490774.0
2018-06-01 14:30:00,45.52,45.54,45.48,45.5,287684.0,41.3555,41.3737,41.3192,41.3373,287684.0
2018-06-01 15:00:00,45.49,45.51,45.32,45.32,366718.0,41.3282,41.3464,41.1738,41.1738,366718.0
2018-06-01 15:30:00,45.32,45.33,45.14,45.22,1790268.0,41.1738,41.1829,41.0103,41.0829,1790268.0
2018-06-04 09:30:00,45.74,46.16,45.57,46.1,1231408.0,41.5554,41.937,41.4009,41.8824,1231408.0
2018-06-04 10:00:00,46.11,46.18,45.97,46.06,383546.0,41.8915,41.9551,41.7643,41.8461,383546.0
2018-06-04 10:30:00,46.06,46.15,45.99,46.1,269004.0,41.8461,41.9279,41.7825,41.8824,269004.0
2018-06-04 11:00:00,46.1,46.38,46.05,46.36,413238.0,41.8824,42.1368,41.837,42.1187,413238.0
2018-06-04 11:30:00,46.37,46.38,46.2,46.23,335856.0,42.1277,42.1368,41.9733,42.0005,335856.0
2018-06-04 12:00:00,46.22,46.34,46.19,46.32,299060.0,41.9915,42.1005,41.9642,42.0823,299060.0
2018-06-04 12:30:00,46.32,46.34,46.22,46.25,168102.0,42.0823,42.1005,41.9915,42.0187,168102.0
2018-06-04 13:00:00,46.25,46.43,46.25,46.42,312376.0,42.0187,42.1822,42.0187,42.1732,312376.0
2018-06-04 13:30:00,46.42,46.43,46.27,46.3,255768.0,42.1732,42.1822,42.0369,42.0641,255768.0
2018-06-04 14:00:00,46.3,46.37,46.29,46.29,309418.0,42.0641,42.1277,42.0551,42.0551,309418.0
2018-06-04 14:30:00,46.28,46.42,46.27,46.42,186546.0,42.046,42.1732,42.0369,42.1732,186546.0
2018-06-04 15:00:00,46.42,46.42,46.35,46.37,212846.0,42.1732,42.1732,42.1096,42.1277,212846.0
2018-06-04 15:30:00,46.37,46.49,46.34,46.48,1022144.0,42.1277,42.2368,42.1005,42.2277,1022144.0
2018-06-05 09:30:00,46.5,46.56,46.2,46.53,967000.0,42.2458,42.3004,41.9733,42.2731,967000.0
2018-06-05 10:00:00,46.53,46.79,46.52,46.78,587210.0,42.2731,42.5093,42.264,42.5002,587210.0
2018-06-05 10:30:00,46.79,46.8,46.62,46.8,265422.0,42.5093,42.5184,42.3549,42.5184,265422.0
2018-06-05 11:00:00,46.8,46.81,46.63,46.67,198058.0,42.5184,42.5275,42.364,42.4003,198058.0
2018-06-05 11:30:00,46.66,46.73,46.6,46.73,262354.0,42.3912,42.4548,42.3367,42.4548,262354.0
2018-06-05 12:00:00,46.73,46.79,46.62,46.79,206322.0,42.4548,42.5093,42.3549,42.5093,206322.0
2018-06-05 12:30:00,46.8,46.85,46.71,46.74,186102.0,42.5184,42.5638,42.4366,42.4639,186102.0
2018-06-05 13:00:00,46.74,46.81,46.7,46.78,156166.0,42.4639,42.5275,42.4275,42.5002,156166.0
2018-06-05 13:30:00,46.8,46.88,46.76,46.84,218460.0,42.5184,42.5911,42.4821,42.5547,218460.0
2018-06-05 14:00:00,46.84,46.97,46.81,46.93,453866.0,42.5547,42.6728,42.5275,42.6365,453866.0
2018-06-05 14:30:00,46.93,46.99,46.88,46.97,696918.0,42.6365,42.691,42.5911,42.6728,696918.0
2018-06-05 15:00:00,46.97,47.01,46.96,47.0,1138734.0,42.6728,42.7092,42.6638,42.7001,1138734.0
2018-06-05 15:30:00,46.99,47.04,46.95,47.02,1385746.0,42.691,42.7364,42.6547,42.7183,1385746.0
2018-06-06 09:30:00,47.09,47.2,46.45,46.57,849006.0,42.7819,42.8818,42.2004,42.3094,849006.0
2018-06-06 10:00:00,46.56,46.65,46.43,46.54,1395826.0,42.3004,42.3821,42.1822,42.2822,1395826.0
2018-06-06 10:30:00,46.54,46.76,46.53,46.69,324322.0,42.2822,42.4821,42.2731,42.4185,324322.0
2018-06-06 11:00:00,46.69,46.74,46.55,46.63,348448.0,42.4185,42.4639,42.2913,42.364,348448.0
2018-06-06 11:30:00,46.63,46.71,46.56,46.59,385896.0,42.364,42.4366,42.3004,42.3276,385896.0
2018-06-06 12:00:00,46.59,46.72,46.56,46.68,259558.0,42.3276,42.4457,42.3004,42.4094,259558.0
2018-06-06 12:30:00,46.68,46.75,46.6,46.68,250926.0,42.4094,42.473,42.3367,42.4094,250926.0
2018-06-06 13:00:00,46.69,46.82,46.67,46.72,221236.0,42.4185,42.5366,42.4003,42.4457,221236.0
2018-06-06 13:30:00,46.73,46.87,46.73,46.79,112012.0,42.4548,42.582,42.4548,42.5093,112012.0
2018-06-06 14:00:00,46.78,46.91,46.78,46.91,178036.0,42.5002,42.6183,42.5002,42.6183,178036.0
2018-06-06 14:30:00,46.92,47.0,46.89,46.94,318148.0,42.6274,42.7001,42.6002,42.6456,318148.0
2018-06-06 15:00:00,46.93,47.1,46.92,47.09,487370.0,42.6365,42.791,42.6274,42.7819,487370.0
2018-06-06 15:30:00,47.09,47.16,47.05,47.14,1079670.0,42.7819,42.8455,42.7455,42.8273,1079670.0
2018-06-07 09:30:00,47.35,47.69,47.28,47.4,553414.0,43.0181,43.327,42.9545,43.0635,553414.0
2018-06-07 10:00:00,47.41,47.6,47.35,47.59,454252.0,43.0726,43.2452,43.0181,43.2361,454252.0
2018-06-07 10:30:00,47.6,47.79,47.54,47.57,484800.0,43.2452,43.4178,43.1907,43.218,484800.0
2018-06-07 11:00:00,47.57,47.6,47.36,47.38,746858.0,43.218,43.2452,43.0272,43.0453,746858.0
2018-06-07 11:30:00,47.38,47.47,47.33,47.43,954628.0,43.0453,43.1271,42.9999,43.0908,954628.0
2018-06-07 12:00:00,47.45,47.47,47.34,47.46,349640.0,43.1089,43.1271,43.009,43.118,349640.0
2018-06-07 12:30:00,47.46,47.52,47.26,47.28,196490.0,43.118,43.1725,42.9363,42.9545,196490.0
2018-06-07 13:00:00,47.28,47.34,47.21,47.21,146476.0,42.9545,43.009,42.8909,42.8909,146476.0
2018-06-07 13:30:00,47.22,47.22,47.1,47.13,299484.0,42.9,42.9,42.791,42.8182,299484.0
2018-06-07 14:00:00,47.12,47.2,47.12,47.15,247764.0,42.8091,42.8818,42.8091,42.8364,247764.0
2018-06-07 14:30:00,47.15,47.21,47.13,47.18,239326.0,42.8364,42.8909,42.8182,42.8636,239326.0
2018-06-07 15:00:00,47.19,47.32,47.18,47.27,318090.0,42.8727,42.9908,42.8636,42.9454,318090.0
2018-06-07 15:30:00,47.27,47.33,47.18,47.25,828130.0,42.9454,42.9999,42.8636,42.9272,828130.0
2018-06-08 09:30:00,47.19,47.59,47.07,47.56,429826.0,42.8727,43.2361,42.7637,43.2089,429826.0
2018-06-08 10:00:00,47.55,47.63,47.48,47.52,271944.0,43.1998,43.2725,43.1362,43.1725,271944.0
2018-06-08 10:30:00,47.52,47.56,47.42,47.52,224640.0,43.1725,43.2089,43.0817,43.1725,224640.0
2018-06-08 11:00:00,47.52,47.62,47.48,47.52,222084.0,43.1725,43.2634,43.1362,43.1725,222084.0
2018-06-08 11:30:00,47.52,47.56,47.35,47.36,317408.0,43.1725,43.2089,43.0181,43.0272,317408.0
2018-06-08 12:00:00,47.37,47.38,47.27,47.34,278014.0,43.0363,43.0453,42.9454,43.009,278014.0
2018-06-08 12:30:00,47.35,47.37,47.3,47.33,387258.0,43.0181,43.0363,42.9727,42.9999,387258.0
2018-06-08 13:00:00,47.34,47.41,47.32,47.4,241206.0,43.009,43.0726,42.9908,43.0635,241206.0
2018-06-08 13:30:00,47.41,47.47,47.27,47.3,305986.0,43.0726,43.1271,42.9454,42.9727,305986.0
2018-06-08 14:00:00,47.31,47.45,47.3,47.41,215134.0,42.9817,43.1089,42.9727,43.0726,215134.0
2018-06-08 14:30:00,47.41,47.41,47.35,47.38,163940.0,43.0726,43.0726,43.0181,43.0453,163940.0
2018-06-08 15:00:00,47.37,47.44,47.37,47.4,283608.0,43.0363,43.0998,43.0363,43.0635,283608.0
2018-06-08 15:30:00,47.4,47.49,47.35,47.47,955172.0,43.0635,43.1453,43.0181,43.1271,955172.0
2018-06-11 09:30:00,47.48,47.63,47.26,47.43,611570.0,43.1362,43.2725,42.9363,43.0908,611570.0
2018-06-11 10:00:00,47.45,47.65,47.43,47.57,291574.0,43.1089,43.2906,43.0908,43.218,291574.0
2018-06-11 10:30:00,47.55,47.7,47.54,47.7,212046.0,43.1998,43.3361,43.1907,43.3361,212046.0
2018-06-11 11:00:00,47.7,47.74,47.63,47.74,269872.0,43.3361,43.3724,43.2725,43.3724,269872.0
2018-06-11 11:30:00,47.75,47.83,47.73,47.77,240298.0,43.3815,43.4542,43.3633,43.3997,240298.0
2018-06-11 12:00:00,47.77,47.85,47.69,47.71,217152.0,43.3997,43.4723,43.327,43.3451,217152.0
2018-06-11 12:30:00,47.72,47.76,47.62,47.63,192888.0,43.3542,43.3906,43.2634,43.2725,192888.0
2018-06-11 13:00:00,47.64,47.66,47.54,47.56,169636.0,43.2815,43.2997,43.1907,43.2089,169636.0
2018-06-11 13:30:00,47.56,47.62,47.55,47.59,173264.0,43.2089,43.2634,43.1998,43.2361,173264.0
2018-06-11 14:00:00,47.6,47.68,47.59,47.68,171158.0,43.2452,43.3179,43.2361,43.3179,171158.0
2018-06-11 14:30:00,47.67,47.71,47.59,47.62,182696.0,43.3088,43.3451,43.2361,43.2634,182696.0
2018-06-11 15:00:00,47.62,47.62,47.55,47.57,337720.0,43.2634,43.2634,43.1998,43.218,337720.0
2018-06-11 15:30:00,47.57,47.58,47.49,47.51,875824.0,43.218,43.227,43.1453,43.1634,875824.0
2018-06-12 09:30:00,47.49,47.62,47.12,47.52,731550.0,43.1453,43.2634,42.8091,43.1725,731550.0
2018-06-12 10:00:00,47.54,47.67,47.46,47.66,465842.0,43.1907,43.3088,43.118,43.2997,465842.0
2018-06-12 10:30:00,47.66,47.79,47.57,47.77,385218.0,43.2997,43.4178,43.218,43.3997,385218.0
2018-06-12 11:00:00,47.77,47.87,47.75,47.81,469968.0,43.3997,43.4905,43.3815,43.436,469968.0
2018-06-12 11:30:00,47.81,47.96,47.81,47.93,256190.0,43.436,43.5723,43.436,43.545,256190.0
2018-06-12 12:00:00,47.93,47.95,47.84,47.9,152380.0,43.545,43.5632,43.4633,43.5178,152380.0
2018-06-12 12:30:00,47.89,47.94,47.87,47.92,145298.0,43.5087,43.5541,43.4905,43.5359,145298.0
2018-06-12 13:00:00,47.91,47.92,47.8,47.8,161944.0,43.5268,43.5359,43.4269,43.4269,161944.0
2018-06-12 13:30:00,47.8,47.81,47.73,47.8,181102.0,43.4269,43.436,43.3633,43.4269,181102.0
2018-06-12 14:00:00,47.8,47.82,47.74,47.76,264352.0,43.4269,43.4451,43.3724,43.3906,264352.0
2018-06-12 14:30:00,47.77,47.77,47.57,47.57,313296.0,43.3997,43.3997,43.218,43.218,313296.0
2018-06-12 15:00:00,47.57,47.63,47.51,47.62,683970.0,43.218,43.2725,43.1634,43.2634,683970.0
2018-06-12 15:30:00,47.62,47.73,47.59,47.69,917260.0,43.2634,43.3633,43.2361,43.327,917260.0
2018-06-13 09:30:00,47.63,47.85,47.5,47.6,420574.0,43.2725,43.4723,43.1544,43.2452,420574.0
2018-06-13 10:00:00,47.6,47.83,47.58,47.67,537840.0,43.2452,43.4542,43.227,43.3088,537840.0
2018-06-13 10:30:00,47.66,47.66,47.4,47.45,235174.0,43.2997,43.2997,43.0635,43.1089,235174.0
2018-06-13 11:00:00,47.45,47.65,47.44,47.62,357604.0,43.1089,43.2906,43.0998,43.2634,357604.0
2018-06-13 11:30:00,47.62,47.7,47.56,47.65,251094.0,43.2634,43.3361,43.2089,43.2906,251094.0
2018-06-13 12:00:00,47.66,47.7,47.51,47.55,254806.0,43.2997,43.3361,43.1634,43.1998,254806.0
2018-06-13 12:30:00,47.54,47.56,47.47,47.48,176788.0,43.1907,43.2089,43.1271,43.1362,176788.0
2018-06-13 13:00:00,47.47,47.52,47.4,47.47,173774.0,43.1271,43.1725,43.0635,43.1271,173774.0
2018-06-13 13:30:00,47.48,47.51,47.39,47.48,170676.0,43.1362,43.1634,43.0544,43.1362,170676.0
2018-06-13 14:00:00,47.48,47.48,47.3,47.3,202814.0,43.1362,43.1362,42.9727,42.9727,202814.0
2018-06-13 14:30:00,47.3,47.41,47.24,47.38,239282.0,42.9727,43.0726,42.9181,43.0453,239282.0
2018-06-13 15:00:00,47.39,47.52,47.39,47.49,278726.0,43.0544,43.1725,43.0544,43.1453,278726.0
2018-06-13 15:30:00,47.49,47.52,47.35,47.37,960984.0,43.1453,43.1725,43.0181,43.0363,960984.0
2018-06-14 09:30:00,47.32,47.59,47.22,47.37,341708.0,42.9908,43.2361,42.9,43.0363,341708.0
2018-06-14 10:00:00,47.37,47.47,47.13,47.2,242864.0,43.0363,43.1271,42.8182,42.8818,242864.0
2018-06-14 10:30:00,47.21,47.27,47.02,47.11,396808.0,42.8909,42.9454,42.7183,42.8,396808.0
2018-06-14 11:00:00,47.1,47.2,46.96,47.15,265710.0,42.791,42.8818,42.6638,42.8364,265710.0
2018-06-14 11:30:00,47.16,47.25,47.12,47.22,329102.0,42.8455,42.9272,42.8091,42.9,329102.0
2018-06-14 12:00:00,47.22,47.24,47.1,47.13,169510.0,42.9,42.9181,42.791,42.8182,169510.0
2018-06-14 12:30:00,47.13,47.22,47.13,47.21,133066.0,42.8182,42.9,42.8182,42.8909,133066.0
2018-06-14 13:00:00,47.2,47.23,47.16,47.2,138424.0,42.8818,42.9091,42.8455,42.8818,138424.0
2018-06-14 13:30:00,47.2,47.27,47.17,47.18,168434.0,42.8818,42.9454,42.8545,42.8636,168434.0
2018-06-14 14:00:00,47.17,47.26,47.16,47.24,145960.0,42.8545,42.9363,42.8455,42.9181,145960.0
2018-06-14 14:30:00,47.24,47.27,47.22,47.26,161502.0,42.9181,42.9454,42.9,42.9363,161502.0
2018-06-14 15:00:00,47.26,47.31,47.24,47.29,189110.0,42.9363,42.9817,42.9181,42.9636,189110.0
2018-06-14 15:30:00,47.29,47.37,47.28,47.29,890912.0,42.9636,43.0363,42.9545,42.9636,890912.0
2018-06-15 09:30:00,47.24,47.59,47.13,47.55,1298436.0,42.9181,43.2361,42.8182,43.1998,1298436.0
2018-06-15 10:00:00,47.53,47.59,47.45,47.49,201606.0,43.1816,43.2361,43.1089,43.1453,201606.0
2018-06-15 10:30:00,47.49,47.49,47.31,47.39,263900.0,43.1453,43.1453,42.9817,43.0544,263900.0
2018-06-15 11:00:00,47.38,47.44,47.31,47.33,126206.0,43.0453,43.0998,42.9817,42.9999,126206.0
2018-06-15 11:30:00,47.34,47.4,47.27,47.38,155660.0,43.009,43.0635,42.9454,43.0453,155660.0
2018-06-15 12:00:00,47.38,47.4,47.33,47.35,91720.0,43.0453,43.0635,42.9999,43.0181,91720.0
2018-06-15 12:30:00,47.35,47.46,47.34,47.44,155252.0,43.0181,43.118,43.009,43.0998,155252.0
2018-06-15 13:00:00,47.44,47.49,47.42,47.43,164044.0,43.0998,43.1453,43.0817,43.0908,164044.0
2018-06-15 13:30:00,47.42,47.46,47.35,47.37,172390.0,43.0817,43.118,43.0181,43.0363,172390.0
2018-06-15 14:00:00,47.38,47.46,47.31,47.45,268208.0,43.0453,43.118,42.9817,43.1089,268208.0
2018-06-15 14:30:00,47.45,47.48,47.42,47.46,297250.0,43.1089,43.1362,43.0817,43.118,297250.0
2018-06-15 15:00:00,47.46,47.47,47.38,47.44,307748.0,43.118,43.1271,43.0453,43.0998,307748.0
2018-06-15 15:30:00,47.45,47.63,47.43,47.59,1631060.0,43.1089,43.2725,43.0908,43.2361,1631060.0
2018-06-18 09:30:00,47.37,47.88,47.26,47.83,1059766.0,43.0363,43.4996,42.9363,43.4542,1059766.0
2018-06-18 10:00:00,47.82,48.2,47.81,48.19,545900.0,43.4451,43.7903,43.436,43.7812,545900.0
2018-06-18 10:30:00,48.18,48.32,48.1,48.1,354850.0,43.7721,43.8993,43.6995,43.6995,354850.0
2018-06-18 11:00:00,48.1,48.23,48.06,48.07,312584.0,43.6995,43.8176,43.6631,43.6722,312584.0
2018-06-18 11:30:00,48.07,48.1,47.93,47.94,290094.0,43.6722,43.6995,43.545,43.5541,290094.0
2018-06-18 12:00:00,47.95,47.95,47.85,47.91,247938.0,43.5632,43.5632,43.4723,43.5268,247938.0
2018-06-18 12:30:00,47.9,48.02,47.89,48.02,481698.0,43.5178,43.6268,43.5087,43.6268,481698.0
2018-06-18 13:00:00,48.02,48.04,47.97,48.01,306980.0,43.6268,43.645,43.5814,43.6177,306980.0
2018-06-18 13:30:00,48.02,48.05,47.98,48.0,194126.0,43.6268,43.654,43.5904,43.6086,194126.0
2018-06-18 14:00:00,48.01,48.02,47.97,48.01,255040.0,43.6177,43.6268,43.5814,43.6177,255040.0
2018-06-18 14:30:00,48.01,48.07,47.97,48.05,319348.0,43.6177,43.6722,43.5814,43.654,319348.0
2018-06-18 15:00:00,48.05,48.13,48.03,48.07,513994.0,43.654,43.7267,43.6359,43.6722,513994.0
2018-06-18 15:30:00,48.07,48.09,47.94,47.99,1046948.0,43.6722,43.6904,43.5541,43.5995,1046948.0
2018-06-19 09:30:00,47.41,47.83,47.41,47.48,457288.0,43.0726,43.4542,43.0726,43.1362,457288.0
2018-06-19 10:00:00,47.47,47.56,47.32,47.46,522246.0,43.1271,43.2089,42.9908,43.118,522246.0
2018-06-19 10:30:00,47.46,47.83,47.41,47.75,371052.0,43.118,43.4542,43.0726,43.3815,371052.0
2018-06-19 11:00:00,47.74,47.8,47.68,47.71,449664.0,43.3724,43.4269,43.3179,43.3451,449664.0
2018-06-19 11:30:00,47.72,47.76,47.66,47.67,211692.0,43.3542,43.3906,43.2997,43.3088,211692.0
2018-06-19 12:00:00,47.67,47.85,47.65,47.77,163418.0,43.3088,43.4723,43.2906,43.3997,163418.0
2018-06-19 12:30:00,47.78,47.93,47.78,47.86,167822.0,43.4087,43.545,43.4087,43.4814,167822.0
2018-06-19 13:00:00,47.85,47.88,47.76,47.77,131634.0,43.4723,43.4996,43.3906,43.3997,131634.0
2018-06-19 13:30:00,47.77,47.83,47.73,47.82,129694.0,43.3997,43.4542,43.3633,43.4451,129694.0
2018-06-19 14:00:00,47.82,47.9,47.81,47.84,190540.0,43.4451,43.5178,43.436,43.4633,190540.0
2018-06-19 14:30:00,47.84,47.89,47.77,47.85,224144.0,43.4633,43.5087,43.3997,43.4723,224144.0
2018-06-19 15:00:00,47.85,47.86,47.74,47.74,283826.0,43.4723,43.4814,43.3724,43.3724,283826.0
2018-06-19 15:30:00,47.74,47.93,47.72,47.88,590860.0,43.3724,43.545,43.3542,43.4996,590860.0
2018-06-20 09:30:00,48.2,48.28,47.9,48.02,729752.0,43.7903,43.863,43.5178,43.6268,729752.0
2018-06-20 10:00:00,48.02,48.12,47.92,48.12,421084.0,43.6268,43.7176,43.5359,43.7176,421084.0
2018-06-20 10:30:00,48.12,48.27,48.07,48.27,266584.0,43.7176,43.8539,43.6722,43.8539,266584.0
2018-06-20 11:00:00,48.27,48.29,48.14,48.27,222648.0,43.8539,43.8721,43.7358,43.8539,222648.0
2018-06-20 11:30:00,48.26,48.41,48.22,48.39,320068.0,43.8448,43.9811,43.8085,43.9629,320068.0
2018-06-20 12:00:00,48.39,48.4,48.29,48.3,244646.0,43.9629,43.972,43.8721,43.8812,244646.0
2018-06-20 12:30:00,48.31,48.32,48.22,48.28,242880.0,43.8903,43.8993,43.8085,43.863,242880.0
2018-06-20 13:00:00,48.27,48.33,48.24,48.3,180446.0,43.8539,43.9084,43.8267,43.8812,180446.0
2018-06-20 13:30:00,48.3,48.32,48.22,48.3,159838.0,43.8812,43.8993,43.8085,43.8812,159838.0
2018-06-20 14:00:00,48.3,48.31,48.19,48.23,194766.0,43.8812,43.8903,43.7812,43.8176,194766.0
2018-06-20 14:30:00,48.23,48.31,48.23,48.24,262876.0,43.8176,43.8903,43.8176,43.8267,262876.0
2018-06-20 15:00:00,48.24,48.35,48.19,48.34,395252.0,43.8267,43.9266,43.7812,43.9175,395252.0
2018-06-20 15:30:00,48.35,48.41,48.33,48.37,735910.0,43.9266,43.9811,43.9084,43.9448,735910.0
2018-06-21 09:30:00,48.01,48.05,47.49,47.82,1256680.0,43.6177,43.654,43.1453,43.4451,1256680.0
2018-06-21 10:00:00,47.8,48.01,47.68,47.76,600736.0,43.4269,43.6177,43.3179,43.3906,600736.0
2018-06-21 10:30:00,47.76,48.02,47.74,47.99,242344.0,43.3906,43.6268,43.3724,43.5995,242344.0
2018-06-21 11:00:00,48.0,48.18,47.96,48.1,351506.0,43.6086,43.7721,43.5723,43.6995,351506.0
2018-06-21 11:30:00,48.1,48.24,48.03,48.22,203514.0,43.6995,43.8267,43.6359,43.8085,203514.0
2018-06-21 12:00:00,48.23,48.23,48.08,48.13,192512.0,43.8176,43.8176,43.6813,43.7267,192512.0
2018-06-21 12:30:00,48.13,48.13,48.04,48.05,150256.0,43.7267,43.7267,43.645,43.654,150256.0
2018-06-21 13:00:00,48.05,48.1,48.02,48.05,166782.0,43.654,43.6995,43.6268,43.654,166782.0
2018-06-21 13:30:00,48.06,48.2,48.03,48.15,281826.0,43.6631,43.7903,43.6359,43.7449,281826.0
2018-06-21 14:00:00,48.15,48.28,48.15,48.22,282208.0,43.7449,43.863,43.7449,43.8085,282208.0
2018-06-21 14:30:00,48.22,48.24,48.16,48.18,204286.0,43.8085,43.8267,43.754,43.7721,204286.0
2018-06-21 15:00:00,48.18,48.21,48.02,48.12,310028.0,43.7721,43.7994,43.6268,43.7176,310028.0
2018-06-21 15:30:00,48.1,48.2,48.06,48.15,583158.0,43.6995,43.7903,43.6631,43.7449,583158.0
2018-06-22 09:30:00,48.17,48.23,47.82,47.88,637730.0,43.7631,43.8176,43.4451,43.4996,637730.0
2018-06-22 10:00:00,47.88,48.02,47.84,47.91,443202.0,43.4996,43.6268,43.4633,43.5268,443202.0
2018-06-22 10:30:00,47.9,47.97,47.74,47.85,285220.0,43.5178,43.5814,43.3724,43.4723,285220.0
2018-06-22 11:00:00,47.86,47.97,47.82,47.96,292592.0,43.4814,43.5814,43.4451,43.5723,292592.0
2018-06-22 11:30:00,47.98,48.06,47.76,47.76,199122.0,43.5904,43.6631,43.3906,43.3906,199122.0
2018-06-22 12:00:00,47.77,47.85,47.73,47.74,176844.0,43.3997,43.4723,43.3633,43.3724,176844.0
2018-06-22 12:30:00,47.74,47.77,47.42,47.47,337244.0,43.3724,43.3997,43.0817,43.1271,337244.0
2018-06-22 13:00:00,47.47,47.49,47.34,47.42,244328.0,43.1271,43.1453,43.009,43.0817,244328.0
2018-06-22 13:30:00,47.42,47.42,47.35,47.37,259370.0,43.0817,43.0817,43.0181,43.0363,259370.0
2018-06-22 14:00:00,47.37,47.51,47.36,47.47,317458.0,43.0363,43.1634,43.0272,43.1271,317458.0
2018-06-22 14:30:00,47.47,47.6,47.47,47.49,291280.0,43.1271,43.2452,43.1271,43.1453,291280.0
2018-06-22 15:00:00,47.5,47.5,47.36,47.38,476524.0,43.1544,43.1544,43.0272,43.0453,476524.0
2018-06-22 15:30:00,47.38,47.62,47.36,47.54,1331016.0,43.0453,43.2634,43.0272,43.1907,1331016.0
2018-06-25 09:30:00,47.64,48.05,47.42,47.66,517218.0,43.2815,43.654,43.0817,43.2997,517218.0
2018-06-25 10:00:00,47.67,47.77,47.48,47.51,448538.0,43.3088,43.3997,43.1362,43.1634,448538.0
2018-06-25 10:30:00,47.5,47.68,47.48,47.59,281148.0,43.1544,43.3179,43.1362,43.2361,281148.0
2018-06-25 11:00:00,47.59,47.63,47.31,47.35,263902.0,43.2361,43.2725,42.9817,43.0181,263902.0
2018-06-25 11:30:00,47.37,47.52,47.31,47.44,252802.0,43.0363,43.1725,42.9817,43.0998,252802.0
2018-06-25 12:00:00,47.44,47.5,47.29,47.5,137334.0,43.0998,43.1544,42.9636,43.1544,137334.0
2018-06-25 12:30:00,47.5,47.69,47.48,47.68,135026.0,43.1544,43.327,43.1362,43.3179,135026.0
2018-06-25 13:00:00,47.68,47.68,47.51,47.57,109336.0,43.3179,43.3179,43.1634,43.218,109336.0
2018-06-25 13:30:00,47.57,47.74,47.57,47.67,126724.0,43.218,43.3724,43.218,43.3088,126724.0
2018-06-25 14:00:00,47.66,47.68,47.6,47.63,157752.0,43.2997,43.3179,43.2452,43.2725,157752.0
2018-06-25 14:30:00,47.64,47.65,47.38,47.45,243192.0,43.2815,43.2906,43.0453,43.1089,243192.0
2018-06-25 15:00:00,47.44,47.54,47.34,47.51,429144.0,43.0998,43.1907,43.009,43.1634,429144.0
2018-06-25 15:30:00,47.51,47.76,47.48,47.6,664600.0,43.1634,43.3906,43.1362,43.2452,664600.0
2018-06-26 09:30:00,47.05,47.33,46.81,47.27,691080.0,42.7455,42.9999,42.5275,42.9454,691080.0
2018-06-26 10:00:00,47.27,47.37,47.21,47.22,594626.0,42.9454,43.0363,42.8909,42.9,594626.0
2018-06-26 10:30:00,47.21,47.43,47.21,47.33,392276.0,42.8909,43.0908,42.8909,42.9999,392276.0
2018-06-26 11:00:00,47.33,47.46,47.31,47.37,280772.0,42.9999,43.118,42.9817,43.0363,280772.0
2018-06-26 11:30:00,47.37,47.44,47.33,47.36,292108.0,43.0363,43.0998,42.9999,43.0272,292108.0
2018-06-26 12:00:00,47.36,47.52,47.34,47.47,204670.0,43.0272,43.1725,43.009,43.1271,204670.0
2018-06-26 12:30:00,47.46,47.53,47.43,47.48,135292.0,43.118,43.1816,43.0908,43.1362,135292.0
2018-06-26 13:00:00,47.48,47.56,47.47,47.49,148966.0,43.1362,43.2089,43.1271,43.1453,148966.0
2018-06-26 13:30:00,47.5,47.51,47.43,47.45,82082.0,43.1544,43.1634,43.0908,43.1089,82082.0
2018-06-26 14:00:00,47.45,47.5,47.4,47.43,179026.0,43.1089,43.1544,43.0635,43.0908,179026.0
2018-06-26 14:30:00,47.43,47.58,47.43,47.52,174702.0,43.0908,43.227,43.0908,43.1725,174702.0
2018-06-26 15:00:00,47.51,47.55,47.46,47.51,189332.0,43.1634,43.1998,43.118,43.1634,189332.0
2018-06-26 15:30:00,47.5,47.62,47.49,47.59,687128.0,43.1544,43.2634,43.1453,43.2361,687128.0
2018-06-27 09:30:00,47.61,47.93,47.61,47.91,376262.0,43.2543,43.545,43.2543,43.5268,376262.0
2018-06-27 10:00:00,47.91,48.16,47.83,47.83,327614.0,43.5268,43.754,43.4542,43.4542,327614.0
2018-06-27 10:30:00,47.83,47.97,47.81,47.94,240420.0,43.4542,43.5814,43.436,43.5541,240420.0
2018-06-27 11:00:00,47.94,47.96,47.59,47.6,317230.0,43.5541,43.5723,43.2361,43.2452,317230.0
2018-06-27 11:30:00,47.59,47.66,47.48,47.63,241650.0,43.2361,43.2997,43.1362,43.2725,241650.0
2018-06-27 12:00:00,47.63,47.7,47.57,47.57,159986.0,43.2725,43.3361,43.218,43.218,159986.0
2018-06-27 12:30:00,47.56,47.58,47.48,47.49,100548.0,43.2089,43.227,43.1362,43.1453,100548.0
2018-06-27 13:00:00,47.49,47.52,47.31,47.35,170514.0,43.1453,43.1725,42.9817,43.0181,170514.0
2018-06-27 13:30:00,47.35,47.4,47.27,47.31,137542.0,43.0181,43.0635,42.9454,42.9817,137542.0
2018-06-27 14:00:00,47.3,47.35,47.2,47.3,142182.0,42.9727,43.0181,42.8818,42.9727,142182.0
2018-06-27 14:30:00,47.29,47.38,47.24,47.25,178946.0,42.9636,43.0453,42.9181,42.9272,178946.0
2018-06-27 15:00:00,47.24,47.27,47.07,47.23,364704.0,42.9181,42.9454,42.7637,42.9091,364704.0
2018-06-27 15:30:00,47.23,47.29,47.1,47.11,728178.0,42.9091,42.9636,42.791,42.8,728178.0
2018-06-28 09:30:00,47.22,47.73,47.01,47.72,496430.0,42.9,43.3633,42.7092,43.3542,496430.0
2018-06-28 10:00:00,47.73,47.76,47.42,47.46,317822.0,43.3633,43.3906,43.0817,43.118,317822.0
2018-06-28 10:30:00,47.46,47.53,47.34,47.53,330252.0,43.118,43.1816,43.009,43.1816,330252.0
2018-06-28 11:00:00,47.54,47.6,47.38,47.6,508286.0,43.1907,43.2452,43.0453,43.2452,508286.0
2018-06-28 11:30:00,47.6,47.63,47.42,47.46,212868.0,43.2452,43.2725,43.0817,43.118,212868.0
2018-06-28 12:00:00,47.47,47.49,47.37,47.45,230164.0,43.1271,43.1453,43.0363,43.1089,230164.0
2018-06-28 12:30:00,47.44,47.59,47.43,47.57,173502.0,43.0998,43.2361,43.0908,43.218,173502.0
2018-06-28 13:00:00,47.57,47.61,47.48,47.6,129170.0,43.218,43.2543,43.1362,43.2452,129170.0
2018-06-28 13:30:00,47.62,47.72,47.58,47.71,137118.0,43.2634,43.3542,43.227,43.3451,137118.0
2018-06-28 14:00:00,47.71,47.73,47.64,47.7,248558.0,43.3451,43.3633,43.2815,43.3361,248558.0
2018-06-28 14:30:00,47.69,47.81,47.67,47.8,239544.0,43.327,43.436,43.3088,43.4269,239544.0
2018-06-28 15:00:00,47.8,47.82,47.7,47.71,310614.0,43.4269,43.4451,43.3361,43.3451,310614.0
2018-06-28 15:30:00,47.71,47.73,47.58,47.67,857486.0,43.3451,43.3633,43.227,43.3088,857486.0
2018-06-29 09:30:00,48.04,48.23,47.76,47.91,560554.0,43.645,43.8176,43.3906,43.5268,560554.0
2018-06-29 10:00:00,47.91,48.04,47.77,47.97,278682.0,43.5268,43.645,43.3997,43.5814,278682.0
2018-06-29 10:30:00,47.98,48.02,47.85,47.94,177102.0,43.5904,43.6268,43.4723,43.5541,177102.0
2018-06-29 11:00:00,47.94,47.95,47.81,47.89,243832.0,43.5541,43.5632,43.436,43.5087,243832.0
2018-06-29 11:30:00,47.9,47.9,47.76,47.81,183294.0,43.5178,43.5178,43.3906,43.436,183294.0
2018-06-29 12:00:00,47.8,47.96,47.73,47.93,177412.0,43.4269,43.5723,43.3633,43.545,177412.0
2018-06-29 12:30:00,47.93,47.95,47.87,47.93,142198.0,43.545,43.5632,43.4905,43.545,142198.0
2018-06-29 13:00:00,47.93,48.02,47.9,47.93,106334.0,43.545,43.6268,43.5178,43.545,106334.0
2018-06-29 13:30:00,47.92,47.98,47.88,47.89,119916.0,43.5359,43.5904,43.4996,43.5087,119916.0
2018-06-29 14:00:00,47.89,47.97,47.87,47.96,136886.0,43.5087,43.5814,43.4905,43.5723,136886.0
2018-06-29 14:30:00,47.97,47.97,47.85,47.94,166588.0,43.5814,43.5814,43.4723,43.5541,166588.0
2018-06-29 15:00:00,47.94,47.97,47.8,47.83,238972.0,43.5541,43.5814,43.4269,43.4542,238972.0
2018-06-29 15:30:00,47.83,47.87,47.59,47.6,861860.0,43.4542,43.4905,43.2361,43.2452,861860.0
2018-07-02 09:30:00,47.4,47.51,47.22,47.44,421364.0,43.0635,43.1634,42.9,43.0998,421364.0
2018-07-02 10:00:00,47.43,47.56,47.21,47.48,293776.0,43.0908,43.2089,42.8909,43.1362,293776.0
2018-07-02 10:30:00,47.48,47.54,47.34,47.49,377056.0,43.1362,43.1907,43.009,43.1453,377056.0
2018-07-02 11:00:00,47.51,47.55,47.31,47.34,267588.0,43.1634,43.1998,42.9817,43.009,267588.0
2018-07-02 11:30:00,47.34,47.35,47.24,47.34,239880.0,43.009,43.0181,42.9181,43.009,239880.0
2018-07-02 12:00:00,47.35,47.35,47.18,47.18,233546.0,43.0181,43.0181,42.8636,42.8636,233546.0
2018-07-02 12:30:00,47.17,47.3,47.17,47.26,230204.0,42.8545,42.9727,42.8545,42.9363,230204.0
2018-07-02 13:00:00,47.25,47.28,47.11,47.15,254846.0,42.9272,42.9545,42.8,42.8364,254846.0
2018-07-02 13:30:00,47.14,47.33,47.12,47.32,256782.0,42.8273,42.9999,42.8091,42.9908,256782.0
2018-07-02 14:00:00,47.33,47.4,47.27,47.36,230746.0,42.9999,43.0635,42.9454,43.0272,230746.0
2018-07-02 14:30:00,47.37,47.45,47.29,47.31,256558.0,43.0363,43.1089,42.9636,42.9817,256558.0
2018-07-02 15:00:00,47.31,47.41,47.27,47.38,344198.0,42.9817,43.0726,42.9454,43.0453,344198.0
2018-07-02 15:30:00,47.37,47.5,47.27,47.46,846888.0,43.0363,43.1544,42.9454,43.118,846888.0
2018-07-03 09:30:00,47.64,47.79,47.51,47.69,207376.0,43.2815,43.4178,43.1634,43.327,207376.0
2018-07-03 10:00:00,47.7,47.89,47.63,47.83,223902.0,43.3361,43.5087,43.2725,43.4542,223902.0
2018-07-03 10:30:00,47.83,47.83,47.64,47.68,252016.0,43.4542,43.4542,43.2815,43.3179,252016.0
2018-07-03 11:00:00,47.69,47.82,47.63,47.78,162054.0,43.327,43.4451,43.2725,43.4087,162054.0
2018-07-03 11:30:00,47.78,47.83,47.65,47.67,161972.0,43.4087,43.4542,43.2906,43.3088,161972.0
2018-07-03 12:00:00,47.68,47.7,47.47,47.52,255680.0,43.3179,43.3361,43.1271,43.1725,255680.0
2018-07-03 12:30:00,47.52,47.58,47.43,47.58,411588.0,43.1725,43.227,43.0908,43.227,411588.0
2018-07-05 09:30:00,47.68,47.82,47.45,47.56,379278.0,43.3179,43.4451,43.1089,43.2089,379278.0
2018-07-05 10:00:00,47.57,47.63,47.42,47.46,173708.0,43.218,43.2725,43.0817,43.118,173708.0
2018-07-05 10:30:00,47.48,47.6,47.41,47.44,134740.0,43.1362,43.2452,43.0726,43.0998,134740.0
2018-07-05 11:00:00,47.43,47.6,47.42,47.51,154528.0,43.0908,43.2452,43.0817,43.1634,154528.0
2018-07-05 11:30:00,47.49,47.57,47.48,47.53,115494.0,43.1453,43.218,43.1362,43.1816,115494.0
2018-07-05 12:00:00,47.53,47.7,47.52,47.66,122306.0,43.1816,43.3361,43.1725,43.2997,122306.0
2018-07-05 12:30:00,47.66,47.67,47.55,47.57,110968.0,43.2997,43.3088,43.1998,43.218,110968.0
2018-07-05 13:00:00,47.57,47.6,47.44,47.44,201716.0,43.218,43.2452,43.0998,43.0998,201716.0
2018-07-05 13:30:00,47.44,47.44,47.32,47.4,170084.0,43.0998,43.0998,42.9908,43.0635,170084.0
2018-07-05 14:00:00,47.4,47.48,47.33,47.46,248064.0,43.0635,43.1362,42.9999,43.118,248064.0
2018-07-05 14:30:00,47.46,47.5,47.4,47.46,282404.0,43.118,43.1544,43.0635,43.118,282404.0
2018-07-05 15:00:00,47.46,47.51,47.4,47.4,310184.0,43.118,43.1634,43.0635,43.0635,310184.0
2018-07-05 15:30:00,47.4,47.54,47.38,47.52,910158.0,43.0635,43.1907,43.0453,43.1725,910158.0
2018-07-06 09:30:00,47.49,47.73,47.47,47.7,189468.0,43.1453,43.3633,43.1271,43.3361,189468.0
2018-07-06 10:00:00,47.69,47.88,47.58,47.87,163288.0,43.327,43.4996,43.227,43.4905,163288.0
2018-07-06 10:30:00,47.87,47.92,47.75,47.87,332866.0,43.4905,43.5359,43.3815,43.4905,332866.0
2018-07-06 11:00:00,47.86,47.98,47.8,47.85,263560.0,43.4814,43.5904,43.4269,43.4723,263560.0
2018-07-06 11:30:00,47.85,47.88,47.59,47.75,306938.0,43.4723,43.4996,43.2361,43.3815,306938.0
2018-07-06 12:00:00,47.74,47.84,47.66,47.66,198358.0,43.3724,43.4633,43.2997,43.2997,198358.0
2018-07-06 12:30:00,47.66,47.81,47.63,47.8,139236.0,43.2997,43.436,43.2725,43.4269,139236.0
2018-07-06 13:00:00,47.8,47.85,47.77,47.85,112994.0,43.4269,43.4723,43.3997,43.4723,112994.0
2018-07-06 13:30:00,47.85,47.91,47.84,47.85,86146.0,43.4723,43.5268,43.4633,43.4723,86146.0
2018-07-06 14:00:00,47.85,47.85,47.81,47.82,117442.0,43.4723,43.4723,43.436,43.4451,117442.0
2018-07-06 14:30:00,47.82,47.82,47.74,47.77,116140.0,43.4451,43.4451,43.3724,43.3997,116140.0
2018-07-06 15:00:00,47.77,47.86,47.74,47.82,188882.0,43.3997,43.4814,43.3724,43.4451,188882.0
2018-07-06 15:30:00,47.82,47.82,47.68,47.76,726166.0,43.4451,43.4451,43.3179,43.3906,726166.0
2018-07-09 09:30:00,48.0,48.08,47.72,47.83,360316.0,43.6086,43.6813,43.3542,43.4542,360316.0
2018-07-09 10:00:00,47.83,47.98,47.77,47.88,292532.0,43.4542,43.5904,43.3997,43.4996,292532.0
2018-07-09 10:30:00,47.87,47.92,47.77,47.84,200958.0,43.4905,43.5359,43.3997,43.4633,200958.0
2018-07-09 11:00:00,47.84,47.88,47.77,47.83,167728.0,43.4633,43.4996,43.3997,43.4542,167728.0
2018-07-09 11:30:00,47.82,47.85,47.77,47.83,182666.0,43.4451,43.4723,43.3997,43.4542,182666.0
2018-07-09 12:00:00,47.84,47.91,47.8,47.82,146158.0,43.4633,43.5268,43.4269,43.4451,146158.0
2018-07-09 12:30:00,47.83,47.83,47.73,47.77,159484.0,43.4542,43.4542,43.3633,43.3997,159484.0
2018-07-09 13:00:00,47.76,47.86,47.74,47.85,116014.0,43.3906,43.4814,43.3724,43.4723,116014.0
2018-07-09 13:30:00,47.85,47.93,47.85,47.92,161206.0,43.4723,43.545,43.4723,43.5359,161206.0
2018-07-09 14:00:00,47.92,47.94,47.86,47.93,110660.0,43.5359,43.5541,43.4814,43.545,110660.0
2018-07-09 14:30:00,47.93,47.94,47.79,47.83,145568.0,43.545,43.5541,43.4178,43.4542,145568.0
2018-07-09 15:00:00,47.84,47.85,47.73,47.75,187762.0,43.4633,43.4723,43.3633,43.3815,187762.0
2018-07-09 15:30:00,47.76,47.87,47.74,47.85,665660.0,43.3906,43.4905,43.3724,43.4723,665660.0
2018-07-10 09:30:00,47.77,47.8,47.24,47.44,547016.0,43.3997,43.4269,42.9181,43.0998,547016.0
2018-07-10 10:00:00,47.44,47.71,47.38,47.49,601100.0,43.0998,43.3451,43.0453,43.1453,601100.0
2018-07-10 10:30:00,47.48,47.61,47.43,47.47,599472.0,43.1362,43.2543,43.0908,43.1271,599472.0
2018-07-10 11:00:00,47.46,47.47,47.26,47.27,496808.0,43.118,43.1271,42.9363,42.9454,496808.0
2018-07-10 11:30:00,47.27,47.41,47.25,47.31,686962.0,42.9454,43.0726,42.9272,42.9817,686962.0
2018-07-10 12:00:00,47.31,47.51,47.29,47.51,546046.0,42.9817,43.1634,42.9636,43.1634,546046.0
2018-07-10 12:30:00,47.5,47.63,47.45,47.52,334126.0,43.1544,43.2725,43.1089,43.1725,334126.0
2018-07-10 13:00:00,47.52,47.52,47.19,47.29,717540.0,43.1725,43.1725,42.8727,42.9636,717540.0
2018-07-10 13:30:00,47.29,47.38,47.28,47.32,320154.0,42.9636,43.0453,42.9545,42.9908,320154.0
2018-07-10 14:00:00,47.32,47.4,47.27,47.34,605762.0,42.9908,43.0635,42.9454,43.009,605762.0
2018-07-10 14:30:00,47.35,47.47,47.34,47.41,470302.0,43.0181,43.1271,43.009,43.0726,470302.0
2018-07-10 15:00:00,47.4,47.43,47.35,47.38,676008.0,43.0635,43.0908,43.0181,43.0453,676008.0
2018-07-10 15:30:00,47.39,47.54,47.38,47.51,1165632.0,43.0544,43.1907,43.0453,43.1634,1165632.0
2018-07-11 09:30:00,47.27,47.66,47.26,47.46,413840.0,42.9454,43.2997,42.9363,43.118,413840.0
2018-07-11 10:00:00,47.59,47.81,47.49,47.8,268074.0,43.2361,43.436,43.1453,43.4269,268074.0
2018-07-11 10:30:00,47.79,47.85,47.66,47.77,296774.0,43.4178,43.4723,43.2997,43.3997,296774.0
2018-07-11 11:00:00,47.8,47.88,47.77,47.84,353910.0,43.4269,43.4996,43.3997,43.4633,353910.0
2018-07-11 11:30:00,47.83,47.84,47.52,47.54,232422.0,43.4542,43.4633,43.1725,43.1907,232422.0
2018-07-11 12:00:00,47.52,47.58,47.42,47.43,121238.0,43.1725,43.227,43.0817,43.0908,121238.0
2018-07-11 12:30:00,47.43,47.47,47.38,47.45,124278.0,43.0908,43.1271,43.0453,43.1089,124278.0
2018-07-11 13:00:00,47.46,47.47,47.39,47.44,123278.0,43.118,43.1271,43.0544,43.0998,123278.0
2018-07-11 13:30:00,47.44,47.49,47.43,47.46,110752.0,43.0998,43.1453,43.0908,43.118,110752.0
2018-07-11 14:00:00,47.46,47.52,47.42,47.52,171770.0,43.118,43.1725,43.0817,43.1725,171770.0
2018-07-11 14:30:00,47.52,47.6,47.52,47.56,151232.0,43.1725,43.2452,43.1725,43.2089,151232.0
2018-07-11 15:00:00,47.55,47.63,47.54,47.57,192664.0,43.1998,43.2725,43.1907,43.218,192664.0
2018-07-11 15:30:00,47.58,47.71,47.58,47.68,756524.0,43.227,43.3451,43.227,43.3179,756524.0
2018-07-12 09:30:00,47.52,47.64,47.36,47.58,273772.0,43.1725,43.2815,43.0272,43.227,273772.0
2018-07-12 10:00:00,47.56,47.68,47.49,47.53,164640.0,43.2089,43.3179,43.1453,43.1816,164640.0
2018-07-12 10:30:00,47.52,47.66,47.46,47.57,301194.0,43.1725,43.2997,43.118,43.218,301194.0
2018-07-12 11:00:00,47.58,47.6,47.45,47.45,493628.0,43.227,43.2452,43.1089,43.1089,493628.0
2018-07-12 11:30:00,47.45,47.46,47.27,47.41,347544.0,43.1089,43.118,42.9454,43.0726,347544.0
2018-07-12 12:00:00,47.42,47.43,47.31,47.32,570294.0,43.0817,43.0908,42.9817,42.9908,570294.0
2018-07-12 12:30:00,47.33,47.4,47.26,47.35,620892.0,42.9999,43.0635,42.9363,43.0181,620892.0
2018-07-12 13:00:00,47.35,47.36,47.23,47.27,817622.0,43.0181,43.0272,42.9091,42.9454,817622.0
2018-07-12 13:30:00,47.27,47.29,47.1,47.13,593728.0,42.9454,42.9636,42.791,42.8182,593728.0
2018-07-12 14:00:00,47.13,47.27,47.13,47.24,269880.0,42.8182,42.9454,42.8182,42.9181,269880.0
2018-07-12 14:30:00,47.23,47.26,47.14,47.22,246754.0,42.9091,42.9363,42.8273,42.9,246754.0
2018-07-12 15:00:00,47.23,47.27,47.19,47.23,651840.0,42.9091,42.9454,42.8727,42.9091,651840.0
2018-07-12 15:30:00,47.23,47.23,47.1,47.15,1272762.0,42.9091,42.9091,42.791,42.8364,1272762.0
2018-07-13 09:30:00,47.14,47.49,47.1,47.4,457228.0,42.8273,43.1453,42.791,43.0635,457228.0
2018-07-13 10:00:00,47.4,47.55,47.39,47.42,335826.0,43.0635,43.1998,43.0544,43.0817,335826.0
2018-07-13 10:30:00,47.42,47.57,47.34,47.43,185666.0,43.0817,43.218,43.009,43.0908,185666.0
2018-07-13 11:00:00,47.43,47.52,47.4,47.41,147316.0,43.0908,43.1725,43.0635,43.0726,147316.0
2018-07-13 11:30:00,47.41,47.49,47.4,47.46,223470.0,43.0726,43.1453,43.0635,43.118,223470.0
2018-07-13 12:00:00,47.46,47.52,47.4,47.51,270004.0,43.118,43.1725,43.0635,43.1634,270004.0
2018-07-13 12:30:00,47.5,47.56,47.47,47.52,125426.0,43.1544,43.2089,43.1271,43.1725,125426.0
2018-07-13 13:00:00,47.52,47.58,47.51,47.52,240078.0,43.1725,43.227,43.1634,43.1725,240078.0
2018-07-13 13:30:00,47.52,47.65,47.43,47.63,193032.0,43.1725,43.2906,43.0908,43.2725,193032.0
2018-07-13 14:00:00,47.63,47.65,47.54,47.65,153378.0,43.2725,43.2906,43.1907,43.2906,153378.0
2018-07-13 14:30:00,47.65,47.66,47.59,47.63,144052.0,43.2906,43.2997,43.2361,43.2725,144052.0
2018-07-13 15:00:00,47.63,47.68,47.56,47.58,166238.0,43.2725,43.3179,43.2089,43.227,166238.0
2018-07-13 15:30:00,47.58,47.69,47.58,47.67,652140.0,43.227,43.327,43.227,43.3088,652140.0
2018-07-16 09:30:00,47.72,47.8,47.35,47.52,260320.0,43.3542,43.4269,43.0181,43.1725,260320.0
2018-07-16 10:00:00,47.53,47.57,47.42,47.54,113958.0,43.1816,43.218,43.0817,43.1907,113958.0
2018-07-16 10:30:00,47.55,47.66,47.52,47.66,106598.0,43.1998,43.2997,43.1725,43.2997,106598.0
2018-07-16 11:00:00,47.65,47.74,47.57,47.66,132674.0,43.2906,43.3724,43.218,43.2997,132674.0
2018-07-16 11:30:00,47.65,47.65,47.52,47.54,114292.0,43.2906,43.2906,43.1725,43.1907,114292.0
2018-07-16 12:00:00,47.56,47.56,47.48,47.56,143438.0,43.2089,43.2089,43.1362,43.2089,143438.0
2018-07-16 12:30:00,47.56,47.57,47.43,47.49,121006.0,43.2089,43.218,43.0908,43.1453,121006.0
2018-07-16 13:00:00,47.49,47.6,47.49,47.54,133020.0,43.1453,43.2452,43.1453,43.1907,133020.0
2018-07-16 13:30:00,47.55,47.63,47.54,47.55,97714.0,43.1998,43.2725,43.1907,43.1998,97714.0
2018-07-16 14:00:00,47.56,47.6,47.51,47.56,113530.0,43.2089,43.2452,43.1634,43.2089,113530.0
2018-07-16 14:30:00,47.56,47.58,47.52,47.55,130534.0,43.2089,43.227,43.1725,43.1998,130534.0
2018-07-16 15:00:00,47.55,47.63,47.55,47.62,161978.0,43.1998,43.2725,43.1998,43.2634,161978.0
2018-07-16 15:30:00,47.62,47.63,47.56,47.59,512658.0,43.2634,43.2725,43.2089,43.2361,512658.0
2018-07-17 09:30:00,47.56,47.99,47.56,47.92,410072.0,43.2089,43.5995,43.2089,43.5359,410072.0
2018-07-17 10:00:00,47.92,47.93,47.79,47.91,195844.0,43.5359,43.545,43.4178,43.5268,195844.0
2018-07-17 10:30:00,47.91,48.03,47.83,47.92,177390.0,43.5268,43.6359,43.4542,43.5359,177390.0
2018-07-17 11:00:00,47.93,48.02,47.86,47.96,168320.0,43.545,43.6268,43.4814,43.5723,168320.0
2018-07-17 11:30:00,47.98,48.18,47.97,48.12,211228.0,43.5904,43.7721,43.5814,43.7176,211228.0
2018-07-17 12:00:00,48.12,48.23,48.1,48.17,197168.0,43.7176,43.8176,43.6995,43.7631,197168.0
2018-07-17 12:30:00,48.17,48.17,48.06,48.13,134298.0,43.7631,43.7631,43.6631,43.7267,134298.0
2018-07-17 13:00:00,48.13,48.16,48.05,48.08,134604.0,43.7267,43.754,43.654,43.6813,134604.0
2018-07-17 13:30:00,48.08,48.17,48.06,48.16,139798.0,43.6813,43.7631,43.6631,43.754,139798.0
2018-07-17 14:00:00,48.17,48.24,48.09,48.24,214792.0,43.7631,43.8267,43.6904,43.8267,214792.0
2018-07-17 14:30:00,48.23,48.29,48.22,48.23,220276.0,43.8176,43.8721,43.8085,43.8176,220276.0
2018-07-17 15:00:00,48.24,48.37,48.24,48.31,677940.0,43.8267,43.9448,43.8267,43.8903,677940.0
2018-07-17 15:30:00,48.31,48.31,48.11,48.15,1202346.0,43.8903,43.8903,43.7086,43.7449,1202346.0
2018-07-18 09:30:00,48.18,48.42,48.08,48.23,367608.0,43.7721,43.9902,43.6813,43.8176,367608.0
2018-07-18 10:00:00,48.24,48.3,48.12,48.17,283676.0,43.8267,43.8812,43.7176,43.7631,283676.0
2018-07-18 10:30:00,48.18,48.18,47.87,48.01,384902.0,43.7721,43.7721,43.4905,43.6177,384902.0
2018-07-18 11:00:00,48.01,48.18,47.98,48.08,283460.0,43.6177,43.7721,43.5904,43.6813,283460.0
2018-07-18 11:30:00,48.08,48.17,48.06,48.15,216224.0,43.6813,43.7631,43.6631,43.7449,216224.0
2018-07-18 12:00:00,48.15,48.15,48.0,48.0,132096.0,43.7449,43.7449,43.6086,43.6086,132096.0
2018-07-18 12:30:00,48.01,48.08,47.95,48.05,147552.0,43.6177,43.6813,43.5632,43.654,147552.0
2018-07-18 13:00:00,48.05,48.1,48.04,48.09,164672.0,43.654,43.6995,43.645,43.6904,164672.0
2018-07-18 13:30:00,48.08,48.13,48.07,48.11,151474.0,43.6813,43.7267,43.6722,43.7086,151474.0
2018-07-18 14:00:00,48.1,48.17,48.09,48.13,311774.0,43.6995,43.7631,43.6904,43.7267,311774.0
2018-07-18 14:30:00,48.13,48.2,48.11,48.17,189250.0,43.7267,43.7903,43.7086,43.7631,189250.0
2018-07-18 15:00:00,48.18,48.25,48.15,48.21,247068.0,43.7721,43.8357,43.7449,43.7994,247068.0
2018-07-18 15:30:00,48.21,48.33,48.2,48.31,743448.0,43.7994,43.9084,43.7903,43.8903,743448.0
2018-07-19 09:30:00,48.29,48.65,48.25,48.63,316238.0,43.8721,44.1991,43.8357,44.181,316238.0
2018-07-19 10:00:00,48.64,48.91,48.61,48.75,494174.0,44.1901,44.4354,44.1628,44.29,494174.0
2018-07-19 10:30:00,48.76,48.85,48.74,48.82,409522.0,44.2991,44.3808,44.2809,44.3536,409522.0
2018-07-19 11:00:00,48.83,48.99,48.83,48.85,363922.0,44.3627,44.508,44.3627,44.3808,363922.0
2018-07-19 11:30:00,48.85,48.9,48.74,48.77,333952.0,44.3808,44.4263,44.2809,44.3082,333952.0
2018-07-19 12:00:00,48.78,48.85,48.77,48.85,153808.0,44.3173,44.3808,44.3082,44.3808,153808.0
2018-07-19 12:30:00,48.85,48.91,48.83,48.87,158888.0,44.3808,44.4354,44.3627,44.399,158888.0
2018-07-19 13:00:00,48.88,48.94,48.79,48.88,147824.0,44.4081,44.4626,44.3263,44.4081,147824.0
2018-07-19 13:30:00,48.88,48.94,48.85,48.88,202536.0,44.4081,44.4626,44.3808,44.4081,202536.0
2018-07-19 14:00:00,48.88,48.91,48.77,48.8,156166.0,44.4081,44.4354,44.3082,44.3354,156166.0
2018-07-19 14:30:00,48.79,48.81,48.69,48.73,172174.0,44.3263,44.3445,44.2355,44.2718,172174.0
2018-07-19 15:00:00,48.73,48.8,48.71,48.76,398920.0,44.2718,44.3354,44.2537,44.2991,398920.0
2018-07-19 15:30:00,48.75,48.89,48.74,48.85,887418.0,44.29,44.4172,44.2809,44.3808,887418.0
2018-07-20 09:30:00,48.63,48.99,48.63,48.99,538372.0,44.181,44.508,44.181,44.508,538372.0
2018-07-20 10:00:00,48.99,49.01,48.72,48.76,380976.0,44.508,44.5262,44.2627,44.2991,380976.0
2018-07-20 10:30:00,48.74,48.76,48.63,48.71,249530.0,44.2809,44.2991,44.181,44.2537,249530.0
2018-07-20 11:00:00,48.72,48.82,48.7,48.78,231820.0,44.2627,44.3536,44.2446,44.3173,231820.0
2018-07-20 11:30:00,48.78,48.8,48.65,48.66,208716.0,44.3173,44.3354,44.1991,44.2082,208716.0
2018-07-20 12:00:00,48.67,48.74,48.62,48.64,231390.0,44.2173,44.2809,44.1719,44.1901,231390.0
2018-07-20 12:30:00,48.63,48.76,48.61,48.67,187600.0,44.181,44.2991,44.1628,44.2173,187600.0
2018-07-20 13:00:00,48.67,48.69,48.58,48.62,235066.0,44.2173,44.2355,44.1356,44.1719,235066.0
2018-07-20 13:30:00,48.62,48.65,48.56,48.56,157374.0,44.1719,44.1991,44.1174,44.1174,157374.0
2018-07-20 14:00:00,48.55,48.59,48.49,48.52,211740.0,44.1083,44.1446,44.0538,44.081,211740.0
2018-07-20 14:30:00,48.52,48.67,48.52,48.63,184022.0,44.081,44.2173,44.081,44.181,184022.0
2018-07-20 15:00:00,48.64,48.65,48.56,48.57,288846.0,44.1901,44.1991,44.1174,44.1265,288846.0
2018-07-20 15:30:00,48.57,48.58,48.48,48.52,892228.0,44.1265,44.1356,44.0447,44.081,892228.0
2018-07-23 09:30:00,48.58,48.91,48.55,48.81,342736.0,44.1356,44.4354,44.1083,44.3445,342736.0
2018-07-23 10:00:00,48.82,48.88,48.6,48.81,277528.0,44.3536,44.4081,44.1537,44.3445,277528.0
2018-07-23 10:30:00,48.81,48.87,48.74,48.79,267040.0,44.3445,44.399,44.2809,44.3263,267040.0
2018-07-23 11:00:00,48.79,48.91,48.77,48.84,174020.0,44.3263,44.4354,44.3082,44.3718,174020.0
2018-07-23 11:30:00,48.85,48.99,48.84,48.97,254136.0,44.3808,44.508,44.3718,44.4899,254136.0
2018-07-23 12:00:00,48.98,49.06,48.92,48.99,471228.0,44.499,44.5716,44.4444,44.508,471228.0
2018-07-23 12:30:00,49.0,49.03,48.92,48.92,180690.0,44.5171,44.5444,44.4444,44.4444,180690.0
2018-07-23 13:00:00,48.93,48.97,48.85,48.86,260232.0,44.4535,44.4899,44.3808,44.3899,260232.0
2018-07-23 13:30:00,48.86,48.88,48.8,48.83,103864.0,44.3899,44.4081,44.3354,44.3627,103864.0
2018-07-23 14:00:00,48.84,48.85,48.79,48.82,100700.0,44.3718,44.3808,44.3263,44.3536,100700.0
2018-07-23 14:30:00,48.81,48.89,48.77,48.88,99108.0,44.3445,44.4172,44.3082,44.4081,99108.0
2018-07-23 15:00:00,48.88,48.88,48.81,48.82,159238.0,44.4081,44.4081,44.3445,44.3536,159238.0
2018-07-23 15:30:00,48.82,48.84,48.74,48.77,841542.0,44.3536,44.3718,44.2809,44.3082,841542.0
2018-07-24 09:30:00,48.94,48.94,48.66,48.74,286376.0,44.4626,44.4626,44.2082,44.2809,286376.0
2018-07-24 10:00:00,48.71,48.72,48.47,48.49,174894.0,44.2537,44.2627,44.0356,44.0538,174894.0
2018-07-24 10:30:00,48.5,48.56,48.27,48.27,240834.0,44.0629,44.1174,43.8539,43.8539,240834.0
2018-07-24 11:00:00,48.28,48.46,48.27,48.44,381656.0,43.863,44.0265,43.8539,44.0084,381656.0
2018-07-24 11:30:00,48.44,48.59,48.44,48.56,356932.0,44.0084,44.1446,44.0084,44.1174,356932.0
2018-07-24 12:00:00,48.55,48.67,48.54,48.61,260344.0,44.1083,44.2173,44.0992,44.1628,260344.0
2018-07-24 12:30:00,48.6,48.6,48.37,48.4,214834.0,44.1537,44.1537,43.9448,43.972,214834.0
2018-07-24 13:00:00,48.4,48.46,48.33,48.34,91934.0,43.972,44.0265,43.9084,43.9175,91934.0
2018-07-24 13:30:00,48.35,48.37,48.29,48.37,113654.0,43.9266,43.9448,43.8721,43.9448,113654.0
2018-07-24 14:00:00,48.36,48.37,48.31,48.34,100684.0,43.9357,43.9448,43.8903,43.9175,100684.0
2018-07-24 14:30:00,48.34,48.38,48.27,48.34,234138.0,43.9175,43.9538,43.8539,43.9175,234138.0
2018-07-24 15:00:00,48.33,48.44,48.33,48.42,272286.0,43.9084,44.0084,43.9084,43.9902,272286.0
2018-07-24 15:30:00,48.42,48.52,48.4,48.5,838804.0,43.9902,44.081,43.972,44.0629,838804.0
2018-07-25 09:30:00,48.54,48.92,48.38,48.86,314772.0,44.0992,44.4444,43.9538,44.3899,314772.0
2018-07-25 10:00:00,48.85,48.85,48.62,48.66,238846.0,44.3808,44.3808,44.1719,44.2082,238846.0
2018-07-25 10:30:00,48.66,48.71,48.49,48.63,278752.0,44.2082,44.2537,44.0538,44.181,278752.0
2018-07-25 11:00:00,48.65,48.75,48.54,48.73,184632.0,44.1991,44.29,44.0992,44.2718,184632.0
2018-07-25 11:30:00,48.73,48.73,48.6,48.62,153772.0,44.2718,44.2718,44.1537,44.1719,153772.0
2018-07-25 12:00:00,48.63,48.63,48.49,48.53,197724.0,44.181,44.181,44.0538,44.0901,197724.0
2018-07-25 12:30:00,48.53,48.55,48.47,48.54,124692.0,44.0901,44.1083,44.0356,44.0992,124692.0
2018-07-25 13:00:00,48.55,48.59,48.52,48.53,149670.0,44.1083,44.1446,44.081,44.0901,149670.0
2018-07-25 13:30:00,48.54,48.6,48.52,48.59,251212.0,44.0992,44.1537,44.081,44.1446,251212.0
2018-07-25 14:00:00,48.59,48.6,48.52,48.58,301296.0,44.1446,44.1537,44.081,44.1356,301296.0
2018-07-25 14:30:00,48.58,48.7,48.58,48.67,232096.0,44.1356,44.2446,44.1356,44.2173,232096.0
2018-07-25 15:00:00,48.67,48.68,48.58,48.59,358054.0,44.2173,44.2264,44.1356,44.1446,358054.0
2018-07-25 15:30:00,48.59,48.85,48.58,48.84,1063208.0,44.1446,44.3808,44.1356,44.3718,1063208.0
2018-07-26 09:30:00,49.02,49.45,48.85,49.29,507460.0,44.5353,44.926,44.3808,44.7806,507460.0
2018-07-26 10:00:00,49.3,49.47,49.22,49.22,307582.0,44.7897,44.9441,44.717,44.717,307582.0
2018-07-26 10:30:00,49.23,49.26,49.11,49.26,261160.0,44.7261,44.7533,44.6171,44.7533,261160.0
2018-07-26 11:00:00,49.25,49.27,48.99,49.05,164068.0,44.7443,44.7624,44.508,44.5626,164068.0
2018-07-26 11:30:00,49.05,49.1,48.9,48.97,175122.0,44.5626,44.608,44.4263,44.4899,175122.0
2018-07-26 12:00:00,48.98,49.01,48.74,48.83,166904.0,44.499,44.5262,44.2809,44.3627,166904.0
2018-07-26 12:30:00,48.83,48.84,48.66,48.68,177188.0,44.3627,44.3718,44.2082,44.2264,177188.0
2018-07-26 13:00:00,48.69,48.77,48.65,48.74,257148.0,44.2355,44.3082,44.1991,44.2809,257148.0
2018-07-26 13:30:00,48.74,48.81,48.74,48.75,144186.0,44.2809,44.3445,44.2809,44.29,144186.0
2018-07-26 14:00:00,48.75,48.83,48.73,48.83,145112.0,44.29,44.3627,44.2718,44.3627,145112.0
2018-07-26 14:30:00,48.82,48.92,48.81,48.89,218106.0,44.3536,44.4444,44.3445,44.4172,218106.0
2018-07-26 15:00:00,48.89,48.89,48.81,48.85,225602.0,44.4172,44.4172,44.3445,44.3808,225602.0
2018-07-26 15:30:00,48.85,48.9,48.73,48.76,640762.0,44.3808,44.4263,44.2718,44.2991,640762.0
2018-07-27 09:30:00,48.83,49.15,48.72,48.85,271020.0,44.3627,44.6534,44.2627,44.3808,271020.0
2018-07-27 10:00:00,48.84,48.9,48.48,48.52,237348.0,44.3718,44.4263,44.0447,44.081,237348.0
2018-07-27 10:30:00,48.51,48.6,48.33,48.37,184664.0,44.072,44.1537,43.9084,43.9448,184664.0
2018-07-27 11:00:00,48.37,48.42,48.28,48.3,268074.0,43.9448,43.9902,43.863,43.8812,268074.0
2018-07-27 11:30:00,48.31,48.45,48.31,48.36,226676.0,43.8903,44.0174,43.8903,43.9357,226676.0
2018-07-27 12:00:00,48.37,48.42,48.3,48.35,142434.0,43.9448,43.9902,43.8812,43.9266,142434.0
2018-07-27 12:30:00,48.35,48.36,48.23,48.24,136894.0,43.9266,43.9357,43.8176,43.8267,136894.0
2018-07-27 13:00:00,48.24,48.39,48.23,48.35,122572.0,43.8267,43.9629,43.8176,43.9266,122572.0
2018-07-27 13:30:00,48.34,48.38,48.3,48.35,129938.0,43.9175,43.9538,43.8812,43.9266,129938.0
2018-07-27 14:00:00,48.34,48.35,48.18,48.22,124296.0,43.9175,43.9266,43.7721,43.8085,124296.0
2018-07-27 14:30:00,48.21,48.26,48.17,48.22,169152.0,43.7994,43.8448,43.7631,43.8085,169152.0
2018-07-27 15:00:00,48.22,48.35,48.22,48.27,159190.0,43.8085,43.9266,43.8085,43.8539,159190.0
2018-07-27 15:30:00,48.27,48.31,48.21,48.28,399498.0,43.8539,43.8903,43.7994,43.863,399498.0
2018-07-30 09:30:00,48.55,48.91,48.42,48.65,488110.0,44.1083,44.4354,43.9902,44.1991,488110.0
2018-07-30 10:00:00,48.63,48.76,48.51,48.69,225416.0,44.181,44.2991,44.072,44.2355,225416.0
2018-07-30 10:30:00,48.7,48.76,48.49,48.57,281156.0,44.2446,44.2991,44.0538,44.1265,281156.0
2018-07-30 11:00:00,48.56,48.66,48.51,48.58,161800.0,44.1174,44.2082,44.072,44.1356,161800.0
2018-07-30 11:30:00,48.58,48.63,48.52,48.53,250596.0,44.1356,44.181,44.081,44.0901,250596.0
2018-07-30 12:00:00,48.52,48.52,48.3,48.33,114486.0,44.081,44.081,43.8812,43.9084,114486.0
2018-07-30 12:30:00,48.33,48.38,48.27,48.33,122312.0,43.9084,43.9538,43.8539,43.9084,122312.0
2018-07-30 13:00:00,48.32,48.37,48.27,48.36,86154.0,43.8993,43.9448,43.8539,43.9357,86154.0
2018-07-30 13:30:00,48.36,48.39,48.33,48.37,113350.0,43.9357,43.9629,43.9084,43.9448,113350.0
2018-07-30 14:00:00,48.37,48.5,48.37,48.42,122720.0,43.9448,44.0629,43.9448,43.9902,122720.0
2018-07-30 14:30:00,48.42,48.48,48.33,48.37,213798.0,43.9902,44.0447,43.9084,43.9448,213798.0
2018-07-30 15:00:00,48.38,48.41,48.3,48.34,310308.0,43.9538,43.9811,43.8812,43.9175,310308.0
2018-07-30 15:30:00,48.34,48.44,48.34,48.38,700656.0,43.9175,44.0084,43.9175,43.9538,700656.0
2018-07-31 09:30:00,48.46,48.7,48.26,48.55,515504.0,44.0265,44.2446,43.8448,44.1083,515504.0
2018-07-31 10:00:00,48.55,48.6,48.4,48.51,344526.0,44.1083,44.1537,43.972,44.072,344526.0
2018-07-31 10:30:00,48.51,48.6,48.46,48.57,440468.0,44.072,44.1537,44.0265,44.1265,440468.0
2018-07-31 11:00:00,48.57,48.6,48.47,48.58,220668.0,44.1265,44.1537,44.0356,44.1356,220668.0
2018-07-31 11:30:00,48.59,48.67,48.53,48.55,141448.0,44.1446,44.2173,44.0901,44.1083,141448.0
2018-07-31 12:00:00,48.55,48.71,48.55,48.69,89892.0,44.1083,44.2537,44.1083,44.2355,89892.0
2018-07-31 12:30:00,48.68,48.74,48.65,48.66,225804.0,44.2264,44.2809,44.1991,44.2082,225804.0
2018-07-31 13:00:00,48.66,48.71,48.6,48.67,82148.0,44.2082,44.2537,44.1537,44.2173,82148.0
2018-07-31 13:30:00,48.67,48.75,48.63,48.74,145628.0,44.2173,44.29,44.181,44.2809,145628.0
2018-07-31 14:00:00,48.74,48.84,48.69,48.83,176154.0,44.2809,44.3718,44.2355,44.3627,176154.0
2018-07-31 14:30:00,48.82,48.83,48.73,48.73,195366.0,44.3536,44.3627,44.2718,44.2718,195366.0
2018-07-31 15:00:00,48.73,48.73,48.67,48.69,231532.0,44.2718,44.2718,44.2173,44.2355,231532.0
2018-07-31 15:30:00,48.69,48.71,48.54,48.63,1097394.0,44.2355,44.2537,44.0992,44.181,1097394.0
2018-08-01 09:30:00,48.5,48.93,48.5,48.73,473470.0,44.0629,44.4535,44.0629,44.2718,473470.0
2018-08-01 10:00:00,48.73,48.79,48.57,48.74,376712.0,44.2718,44.3263,44.1265,44.2809,376712.0
2018-08-01 10:30:00,48.73,48.77,48.55,48.55,232498.0,44.2718,44.3082,44.1083,44.1083,232498.0
2018-08-01 11:00:00,48.55,48.55,48.31,48.35,283816.0,44.1083,44.1083,43.8903,43.9266,283816.0
2018-08-01 11:30:00,48.34,48.52,48.23,48.24,249566.0,43.9175,44.081,43.8176,43.8267,249566.0
2018-08-01 12:00:00,48.23,48.29,48.19,48.2,235246.0,43.8176,43.8721,43.7812,43.7903,235246.0
2018-08-01 12:30:00,48.2,48.31,48.18,48.26,142386.0,43.7903,43.8903,43.7721,43.8448,142386.0
2018-08-01 13:00:00,48.26,48.32,48.2,48.26,222920.0,43.8448,43.8993,43.7903,43.8448,222920.0
2018-08-01 13:30:00,48.25,48.27,48.09,48.13,162380.0,43.8357,43.8539,43.6904,43.7267,162380.0
2018-08-01 14:00:00,48.12,48.27,48.02,48.26,255062.0,43.7176,43.8539,43.6268,43.8448,255062.0
2018-08-01 14:30:00,48.26,48.26,48.11,48.18,238058.0,43.8448,43.8448,43.7086,43.7721,238058.0
2018-08-01 15:00:00,48.18,48.26,48.18,48.23,266812.0,43.7721,43.8448,43.7721,43.8176,266812.0
2018-08-01 15:30:00,48.23,48.24,48.18,48.2,812640.0,43.8176,43.8267,43.7721,43.7903,812640.0
2018-08-02 09:30:00,48.14,48.53,48.05,48.06,536360.0,43.7358,44.0901,43.654,43.6631,536360.0
2018-08-02 10:00:00,48.07,48.31,47.96,48.24,427322.0,43.6722,43.8903,43.5723,43.8267,427322.0
2018-08-02 10:30:00,48.24,48.37,48.18,48.27,307592.0,43.8267,43.9448,43.7721,43.8539,307592.0
2018-08-02 11:00:00,48.29,48.36,48.2,48.24,233216.0,43.8721,43.9357,43.7903,43.8267,233216.0
2018-08-02 11:30:00,48.24,48.26,48.06,48.18,215754.0,43.8267,43.8448,43.6631,43.7721,215754.0
2018-08-02 12:00:00,48.18,48.29,48.17,48.23,175338.0,43.7721,43.8721,43.7631,43.8176,175338.0
2018-08-02 12:30:00,48.23,48.29,48.19,48.26,222714.0,43.8176,43.8721,43.7812,43.8448,222714.0
2018-08-02 13:00:00,48.26,48.35,48.24,48.32,432454.0,43.8448,43.9266,43.8267,43.8993,432454.0
2018-08-02 13:30:00,48.33,48.46,48.33,48.45,312130.0,43.9084,44.0265,43.9084,44.0174,312130.0
2018-08-02 14:00:00,48.44,48.64,48.43,48.62,595966.0,44.0084,44.1901,43.9993,44.1719,595966.0
2018-08-02 14:30:00,48.62,48.71,48.57,48.66,180034.0,44.1719,44.2537,44.1265,44.2082,180034.0
2018-08-02 15:00:00,48.66,48.73,48.63,48.66,236720.0,44.2082,44.2718,44.181,44.2082,236720.0
2018-08-02 15:30:00,48.65,48.77,48.63,48.74,646040.0,44.1991,44.3082,44.181,44.2809,646040.0
2018-08-03 09:30:00,48.93,49.13,48.82,48.88,366938.0,44.4535,44.6352,44.3536,44.4081,366938.0
2018-08-03 10:00:00,48.87,48.97,48.71,48.91,301524.0,44.399,44.4899,44.2537,44.4354,301524.0
2018-08-03 10:30:00,48.91,48.91,48.58,48.66,166912.0,44.4354,44.4354,44.1356,44.2082,166912.0
2018-08-03 11:00:00,48.66,48.69,48.52,48.52,249038.0,44.2082,44.2355,44.081,44.081,249038.0
2018-08-03 11:30:00,48.52,48.57,48.38,48.38,206482.0,44.081,44.1265,43.9538,43.9538,206482.0
2018-08-03 12:00:00,48.38,48.49,48.38,48.46,184336.0,43.9538,44.0538,43.9538,44.0265,184336.0
2018-08-03 12:30:00,48.47,48.55,48.43,48.55,154164.0,44.0356,44.1083,43.9993,44.1083,154164.0
2018-08-03 13:00:00,48.54,48.57,48.45,48.56,178676.0,44.0992,44.1265,44.0174,44.1174,178676.0
2018-08-03 13:30:00,48.56,48.68,48.52,48.63,193936.0,44.1174,44.2264,44.081,44.181,193936.0
2018-08-03 14:00:00,48.64,48.68,48.6,48.65,245674.0,44.1901,44.2264,44.1537,44.1991,245674.0
2018-08-03 14:30:00,48.66,48.79,48.66,48.75,291058.0,44.2082,44.3263,44.2082,44.29,291058.0
2018-08-03 15:00:00,48.75,48.84,48.74,48.79,226822.0,44.29,44.3718,44.2809,44.3263,226822.0
2018-08-03 15:30:00,48.79,48.82,48.75,48.79,433722.0,44.3263,44.3536,44.29,44.3263,433722.0
2018-08-06 09:30:00,48.8,49.1,48.79,49.01,204266.0,44.3354,44.608,44.3263,44.5262,204266.0
2018-08-06 10:00:00,49.01,49.2,48.98,49.03,209708.0,44.5262,44.6988,44.499,44.5444,209708.0
2018-08-06 10:30:00,49.04,49.17,48.94,48.98,169970.0,44.5535,44.6716,44.4626,44.499,169970.0
2018-08-06 11:00:00,48.98,49.05,48.89,48.97,118090.0,44.499,44.5626,44.4172,44.4899,118090.0
2018-08-06 11:30:00,48.96,48.99,48.94,48.96,104498.0,44.4808,44.508,44.4626,44.4808,104498.0
2018-08-06 12:00:00,48.95,49.04,48.95,49.03,104844.0,44.4717,44.5535,44.4717,44.5444,104844.0
2018-08-06 12:30:00,49.02,49.1,49.01,49.09,108112.0,44.5353,44.608,44.5262,44.5989,108112.0
2018-08-06 13:00:00,49.08,49.1,49.04,49.06,153216.0,44.5898,44.608,44.5535,44.5716,153216.0
2018-08-06 13:30:00,49.06,49.06,48.97,48.99,128414.0,44.5716,44.5716,44.4899,44.508,128414.0
2018-08-06 14:00:00,48.99,49.14,48.99,49.12,171158.0,44.508,44.6443,44.508,44.6261,171158.0
2018-08-06 14:30:00,49.1,49.11,49.06,49.09,140858.0,44.608,44.6171,44.5716,44.5989,140858.0
2018-08-06 15:00:00,49.1,49.1,49.02,49.05,175100.0,44.608,44.608,44.5353,44.5626,175100.0
2018-08-06 15:30:00,49.05,49.14,49.05,49.13,482044.0,44.5626,44.6443,44.5626,44.6352,482044.0
2018-08-07 09:30:00,49.21,49.26,48.78,48.87,493554.0,44.7079,44.7533,44.3173,44.399,493554.0
2018-08-07 10:00:00,48.85,49.09,48.79,49.04,309152.0,44.3808,44.5989,44.3263,44.5535,309152.0
2018-08-07 10:30:00,49.04,49.12,48.99,49.09,217452.0,44.5535,44.6261,44.508,44.5989,217452.0
2018-08-07 11:00:00,49.09,49.31,49.08,49.13,234442.0,44.5989,44.7988,44.5898,44.6352,234442.0
2018-08-07 11:30:00,49.12,49.23,49.05,49.21,165748.0,44.6261,44.7261,44.5626,44.7079,165748.0
2018-08-07 12:00:00,49.21,49.28,49.18,49.23,120668.0,44.7079,44.7715,44.6807,44.7261,120668.0
2018-08-07 12:30:00,49.23,49.3,49.21,49.27,120134.0,44.7261,44.7897,44.7079,44.7624,120134.0
2018-08-07 13:00:00,49.27,49.34,49.24,49.31,120478.0,44.7624,44.826,44.7352,44.7988,120478.0
2018-08-07 13:30:00,49.31,49.35,49.26,49.26,145878.0,44.7988,44.8351,44.7533,44.7533,145878.0
2018-08-07 14:00:00,49.26,49.36,49.25,49.34,127854.0,44.7533,44.8442,44.7443,44.826,127854.0
2018-08-07 14:30:00,49.34,49.35,49.27,49.3,453200.0,44.826,44.8351,44.7624,44.7897,453200.0
2018-08-07 15:00:00,49.3,49.43,49.27,49.42,339414.0,44.7897,44.9078,44.7624,44.8987,339414.0
2018-08-07 15:30:00,49.41,49.42,49.35,49.37,508308.0,44.8896,44.8987,44.8351,44.8533,508308.0
2018-08-08 09:30:00,49.55,49.88,49.49,49.8,387612.0,45.0168,45.3166,44.9623,45.2439,387612.0
2018-08-08 10:00:00,49.8,49.8,49.63,49.67,349780.0,45.2439,45.2439,45.0895,45.1258,349780.0
2018-08-08 10:30:00,49.67,49.71,49.59,49.67,329824.0,45.1258,45.1622,45.0531,45.1258,329824.0
2018-08-08 11:00:00,49.68,49.79,49.62,49.76,227632.0,45.1349,45.2349,45.0804,45.2076,227632.0
2018-08-08 11:30:00,49.76,49.92,49.76,49.85,230180.0,45.2076,45.353,45.2076,45.2894,230180.0
2018-08-08 12:00:00,49.85,49.88,49.8,49.81,155120.0,45.2894,45.3166,45.2439,45.253,155120.0
2018-08-08 12:30:00,49.81,49.88,49.77,49.8,82224.0,45.253,45.3166,45.2167,45.2439,82224.0
2018-08-08 13:00:00,49.8,49.85,49.77,49.81,135886.0,45.2439,45.2894,45.2167,45.253,135886.0
2018-08-08 13:30:00,49.82,49.87,49.82,49.82,98878.0,45.2621,45.3075,45.2621,45.2621,98878.0
2018-08-08 14:00:00,49.82,49.88,49.77,49.87,391756.0,45.2621,45.3166,45.2167,45.3075,391756.0
2018-08-08 14:30:00,49.87,49.91,49.85,49.87,206590.0,45.3075,45.3439,45.2894,45.3075,206590.0
2018-08-08 15:00:00,49.87,49.92,49.85,49.88,264548.0,45.3075,45.353,45.2894,45.3166,264548.0
2018-08-08 15:30:00,49.88,49.95,49.85,49.87,584906.0,45.3166,45.3802,45.2894,45.3075,584906.0
2018-08-09 09:30:00,50.0,50.23,49.73,49.99,493672.0,45.4256,45.6346,45.1803,45.4166,493672.0
2018-08-09 10:00:00,49.99,50.03,49.82,49.93,541242.0,45.4166,45.4529,45.2621,45.362,541242.0
2018-08-09 10:30:00,49.93,50.03,49.85,49.85,508414.0,45.362,45.4529,45.2894,45.2894,508414.0
2018-08-09 11:00:00,49.84,49.94,49.79,49.8,172002.0,45.2803,45.3711,45.2349,45.2439,172002.0
2018-08-09 11:30:00,49.79,49.91,49.75,49.88,158352.0,45.2349,45.3439,45.1985,45.3166,158352.0
2018-08-09 12:00:00,49.88,49.9,49.76,49.78,201782.0,45.3166,45.3348,45.2076,45.2258,201782.0
2018-08-09 12:30:00,49.79,49.92,49.77,49.91,152886.0,45.2349,45.353,45.2167,45.3439,152886.0
2018-08-09 13:00:00,49.92,49.92,49.84,49.91,121440.0,45.353,45.353,45.2803,45.3439,121440.0
2018-08-09 13:30:00,49.91,49.93,49.88,49.9,93132.0,45.3439,45.362,45.3166,45.3348,93132.0
2018-08-09 14:00:00,49.9,49.94,49.88,49.92,115484.0,45.3348,45.3711,45.3166,45.353,115484.0
2018-08-09 14:30:00,49.93,49.98,49.9,49.96,155384.0,45.362,45.4075,45.3348,45.3893,155384.0
2018-08-09 15:00:00,49.96,50.0,49.95,49.99,171536.0,45.3893,45.4256,45.3802,45.4166,171536.0
2018-08-09 15:30:00,49.99,50.0,49.9,49.91,472378.0,45.4166,45.4256,45.3348,45.3439,472378.0
2018-08-10 09:30:00,49.87,50.06,49.68,49.93,480744.0,45.3075,45.4802,45.1349,45.362,480744.0
2018-08-10 10:00:00,49.92,50.23,49.92,50.2,339006.0,45.353,45.6346,45.353,45.6073,339006.0
2018-08-10 10:30:00,50.22,50.49,50.21,50.45,937320.0,45.6255,45.8708,45.6164,45.8345,937320.0
2018-08-10 11:00:00,50.46,50.49,50.3,50.43,475852.0,45.8436,45.8708,45.6982,45.8163,475852.0
2018-08-10 11:30:00,50.43,50.62,50.36,50.5,529162.0,45.8163,45.9889,45.7527,45.8799,529162.0
2018-08-10 12:00:00,50.51,50.51,50.4,50.42,417076.0,45.889,45.889,45.789,45.8072,417076.0
2018-08-10 12:30:00,50.42,50.45,50.38,50.4,225016.0,45.8072,45.8345,45.7709,45.789,225016.0
2018-08-10 13:00:00,50.4,50.43,50.34,50.4,397444.0,45.789,45.8163,45.7345,45.789,397444.0
2018-08-10 13:30:00,50.39,50.43,50.38,50.4,346322.0,45.78,45.8163,45.7709,45.789,346322.0
2018-08-10 14:00:00,50.4,50.42,50.16,50.17,666350.0,45.789,45.8072,45.571,45.5801,666350.0
2018-08-10 14:30:00,50.17,50.26,50.14,50.21,364776.0,45.5801,45.6619,45.5528,45.6164,364776.0
2018-08-10 15:00:00,50.21,50.31,50.11,50.23,251304.0,45.6164,45.7073,45.5256,45.6346,251304.0
2018-08-10 15:30:00,50.24,50.35,50.22,50.31,446892.0,45.6437,45.7436,45.6255,45.7073,446892.0
2018-08-13 09:30:00,50.63,50.74,50.12,50.15,419410.0,45.998,46.0979,45.5347,45.5619,419410.0
2018-08-13 10:00:00,50.17,50.21,49.99,50.04,413916.0,45.5801,45.6164,45.4166,45.462,413916.0
2018-08-13 10:30:00,50.04,50.07,49.91,49.96,352990.0,45.462,45.4892,45.3439,45.3893,352990.0
2018-08-13 11:00:00,49.95,49.99,49.84,49.85,297502.0,45.3802,45.4166,45.2803,45.2894,297502.0
2018-08-13 11:30:00,49.86,49.89,49.66,49.66,593420.0,45.2984,45.3257,45.1167,45.1167,593420.0
2018-08-13 12:00:00,49.67,49.77,49.65,49.75,290216.0,45.1258,45.2167,45.1077,45.1985,290216.0
2018-08-13 12:30:00,49.74,49.82,49.7,49.7,592596.0,45.1894,45.2621,45.1531,45.1531,592596.0
2018-08-13 13:00:00,49.7,49.73,49.62,49.72,211652.0,45.1531,45.1803,45.0804,45.1713,211652.0
2018-08-13 13:30:00,49.72,49.79,49.68,49.68,176808.0,45.1713,45.2349,45.1349,45.1349,176808.0
2018-08-13 14:00:00,49.69,49.88,49.68,49.87,459070.0,45.144,45.3166,45.1349,45.3075,459070.0
2018-08-13 14:30:00,49.87,49.88,49.74,49.79,388246.0,45.3075,45.3166,45.1894,45.2349,388246.0
2018-08-13 15:00:00,49.79,49.84,49.72,49.74,351642.0,45.2349,45.2803,45.1713,45.1894,351642.0
2018-08-13 15:30:00,49.74,49.77,49.66,49.68,679506.0,45.1894,45.2167,45.1167,45.1349,679506.0
2018-08-14 09:30:00,49.8,50.04,49.8,49.97,576656.0,45.2439,45.462,45.2439,45.3984,576656.0
2018-08-14 10:00:00,49.98,50.23,49.93,50.17,1439780.0,45.4075,45.6346,45.362,45.5801,1439780.0
2018-08-14 10:30:00,50.17,50.29,50.14,50.24,704300.0,45.5801,45.6891,45.5528,45.6437,704300.0
2018-08-14 11:00:00,50.24,50.4,50.18,50.38,770230.0,45.6437,45.789,45.5892,45.7709,770230.0
2018-08-14 11:30:00,50.38,50.38,50.18,50.24,302576.0,45.7709,45.7709,45.5892,45.6437,302576.0
2018-08-14 12:00:00,50.24,50.44,50.23,50.4,435896.0,45.6437,45.8254,45.6346,45.789,435896.0
2018-08-14 12:30:00,50.41,50.43,50.37,50.4,437540.0,45.7981,45.8163,45.7618,45.789,437540.0
2018-08-14 13:00:00,50.4,50.56,50.38,50.53,522858.0,45.789,45.9344,45.7709,45.9072,522858.0
2018-08-14 13:30:00,50.53,50.6,50.44,50.44,214442.0,45.9072,45.9707,45.8254,45.8254,214442.0
2018-08-14 14:00:00,50.46,50.51,50.41,50.43,369232.0,45.8436,45.889,45.7981,45.8163,369232.0
2018-08-14 14:30:00,50.44,50.52,50.43,50.52,301910.0,45.8254,45.8981,45.8163,45.8981,301910.0
2018-08-14 15:00:00,50.52,50.58,50.47,50.55,439500.0,45.8981,45.9526,45.8526,45.9253,439500.0
2018-08-14 15:30:00,50.55,50.58,50.48,50.51,1088154.0,45.9253,45.9526,45.8617,45.889,1088154.0
2018-08-15 09:30:00,50.05,50.07,49.72,49.91,524968.0,45.6502,45.6685,45.3492,45.5225,524968.0
2018-08-15 10:00:00,49.9,49.9,49.47,49.66,509504.0,45.5134,45.5134,45.1212,45.2945,509504.0
2018-08-15 10:30:00,49.64,49.86,49.63,49.71,391014.0,45.2763,45.4769,45.2671,45.3401,391014.0
2018-08-15 11:00:00,49.71,49.85,49.7,49.76,349480.0,45.3401,45.4678,45.331,45.3857,349480.0
2018-08-15 11:30:00,49.76,49.79,49.59,49.6,215576.0,45.3857,45.4131,45.2306,45.2398,215576.0
2018-08-15 12:00:00,49.6,49.77,49.59,49.65,176150.0,45.2398,45.3948,45.2306,45.2854,176150.0
2018-08-15 12:30:00,49.64,49.78,49.63,49.76,186066.0,45.2763,45.4039,45.2671,45.3857,186066.0
2018-08-15 13:00:00,49.76,49.8,49.65,49.67,231604.0,45.3857,45.4222,45.2854,45.3036,231604.0
2018-08-15 13:30:00,49.67,49.68,49.59,49.63,162656.0,45.3036,45.3127,45.2306,45.2671,162656.0
2018-08-15 14:00:00,49.62,49.68,49.57,49.57,221232.0,45.258,45.3127,45.2124,45.2124,221232.0
2018-08-15 14:30:00,49.57,49.65,49.56,49.63,290274.0,45.2124,45.2854,45.2033,45.2671,290274.0
2018-08-15 15:00:00,49.63,49.63,49.44,49.51,318432.0,45.2671,45.2671,45.0938,45.1577,318432.0
2018-08-15 15:30:00,49.51,49.63,49.46,49.49,1078708.0,45.1577,45.2671,45.1121,45.1394,1078708.0
2018-08-16 09:30:00,49.85,50.31,49.09,49.24,775060.0,45.4678,45.8874,44.7746,44.9114,775060.0
2018-08-16 10:00:00,49.24,49.59,49.24,49.52,647340.0,44.9114,45.2306,44.9114,45.1668,647340.0
2018-08-16 10:30:00,49.51,49.67,49.51,49.62,363476.0,45.1577,45.3036,45.1577,45.258,363476.0
2018-08-16 11:00:00,49.62,49.69,49.35,49.6,532906.0,45.258,45.3219,45.0117,45.2398,532906.0
2018-08-16 11:30:00,49.6,49.65,49.57,49.63,190782.0,45.2398,45.2854,45.2124,45.2671,190782.0
2018-08-16 12:00:00,49.64,49.67,49.59,49.66,260998.0,45.2763,45.3036,45.2306,45.2945,260998.0
2018-08-16 12:30:00,49.66,49.71,49.6,49.65,378564.0,45.2945,45.3401,45.2398,45.2854,378564.0
2018-08-16 13:00:00,49.65,49.71,49.63,49.7,410982.0,45.2854,45.3401,45.2671,45.331,410982.0
2018-08-16 13:30:00,49.7,49.72,49.67,49.69,392288.0,45.331,45.3492,45.3036,45.3219,392288.0
2018-08-16 14:00:00,49.69,49.83,49.68,49.77,314778.0,45.3219,45.4496,45.3127,45.3948,314778.0
2018-08-16 14:30:00,49.77,49.89,49.73,49.87,423242.0,45.3948,45.5043,45.3583,45.486,423242.0
2018-08-16 15:00:00,49.87,49.91,49.81,49.87,322270.0,45.486,45.5225,45.4313,45.486,322270.0
2018-08-16 15:30:00,49.87,49.87,49.7,49.77,678894.0,45.486,45.486,45.331,45.3948,678894.0
2018-08-17 09:30:00,49.73,49.97,49.6,49.63,857152.0,45.3583,45.5772,45.2398,45.2671,857152.0
2018-08-17 10:00:00,49.65,49.85,49.63,49.82,311006.0,45.2854,45.4678,45.2671,45.4404,311006.0
2018-08-17 10:30:00,49.82,49.97,49.8,49.93,360732.0,45.4404,45.5772,45.4222,45.5408,360732.0
2018-08-17 11:00:00,49.93,49.96,49.85,49.88,241648.0,45.5408,45.5681,45.4678,45.4952,241648.0
2018-08-17 11:30:00,49.88,49.99,49.88,49.95,257422.0,45.4952,45.5955,45.4952,45.559,257422.0
2018-08-17 12:00:00,49.95,49.96,49.9,49.92,141246.0,45.559,45.5681,45.5134,45.5316,141246.0
2018-08-17 12:30:00,49.92,49.99,49.91,49.96,221630.0,45.5316,45.5955,45.5225,45.5681,221630.0
2018-08-17 13:00:00,49.96,50.0,49.95,49.99,254388.0,45.5681,45.6046,45.559,45.5955,254388.0
2018-08-17 13:30:00,49.99,50.16,49.98,50.13,301494.0,45.5955,45.7505,45.5864,45.7232,301494.0
2018-08-17 14:00:00,50.13,50.27,50.11,50.12,217350.0,45.7232,45.8509,45.7049,45.7141,217350.0
2018-08-17 14:30:00,50.12,50.2,50.08,50.19,223368.0,45.7141,45.787,45.6776,45.7779,223368.0
2018-08-17 15:00:00,50.19,50.2,50.12,50.12,329302.0,45.7779,45.787,45.7141,45.7141,329302.0
2018-08-17 15:30:00,50.13,50.2,50.09,50.18,625600.0,45.7232,45.787,45.6867,45.7688,625600.0
2018-08-20 09:30:00,50.58,50.59,50.19,50.24,1021444.0,46.1336,46.1427,45.7779,45.8235,1021444.0
2018-08-20 10:00:00,50.24,50.3,49.91,50.2,872046.0,45.8235,45.8782,45.5225,45.787,872046.0
2018-08-20 10:30:00,50.2,50.42,50.1,50.33,439480.0,45.787,45.9877,45.6958,45.9056,439480.0
2018-08-20 11:00:00,50.33,50.62,50.31,50.56,362772.0,45.9056,46.1701,45.8874,46.1154,362772.0
2018-08-20 11:30:00,50.56,50.63,50.49,50.56,281626.0,46.1154,46.1792,46.0515,46.1154,281626.0
2018-08-20 12:00:00,50.57,50.6,50.46,50.51,267102.0,46.1245,46.1519,46.0242,46.0698,267102.0
2018-08-20 12:30:00,50.52,50.66,50.52,50.64,385206.0,46.0789,46.2066,46.0789,46.1883,385206.0
2018-08-20 13:00:00,50.65,50.71,50.6,50.7,257728.0,46.1975,46.2522,46.1519,46.2431,257728.0
2018-08-20 13:30:00,50.69,50.77,50.67,50.74,321332.0,46.234,46.3069,46.2157,46.2796,321332.0
2018-08-20 14:00:00,50.74,50.76,50.66,50.7,351612.0,46.2796,46.2978,46.2066,46.2431,351612.0
2018-08-20 14:30:00,50.71,50.8,50.7,50.78,510118.0,46.2522,46.3343,46.2431,46.316,510118.0
2018-08-20 15:00:00,50.78,50.88,50.73,50.88,955062.0,46.316,46.4072,46.2704,46.4072,955062.0
2018-08-20 15:30:00,50.87,50.9,50.82,50.83,1497852.0,46.3981,46.4255,46.3525,46.3616,1497852.0
2018-08-21 09:30:00,53.5,53.63,52.48,53.09,2745878.0,48.7969,48.9155,47.8666,48.423,2745878.0
2018-08-21 10:00:00,53.1,53.1,52.3,52.31,1453884.0,48.4321,48.4321,47.7024,47.7115,1453884.0
2018-08-21 10:30:00,52.33,53.0,52.3,52.92,1421128.0,47.7298,48.3409,47.7024,48.2679,1421128.0
2018-08-21 11:00:00,52.93,53.13,52.7,52.98,816588.0,48.277,48.4595,48.0673,48.3226,816588.0
2018-08-21 11:30:00,52.98,53.08,52.8,52.99,615746.0,48.3226,48.4139,48.1585,48.3318,615746.0
2018-08-21 12:00:00,52.99,53.19,52.94,53.06,638344.0,48.3318,48.5142,48.2862,48.3956,638344.0
2018-08-21 12:30:00,53.05,53.18,53.03,53.09,555752.0,48.3865,48.5051,48.3682,48.423,555752.0
2018-08-21 13:00:00,53.08,53.19,53.05,53.14,456132.0,48.4139,48.5142,48.3865,48.4686,456132.0
2018-08-21 13:30:00,53.15,53.15,52.96,53.06,493048.0,48.4777,48.4777,48.3044,48.3956,493048.0
2018-08-21 14:00:00,53.06,53.2,53.06,53.11,641562.0,48.3956,48.5233,48.3956,48.4412,641562.0
2018-08-21 14:30:00,53.11,53.19,52.99,53.17,785222.0,48.4412,48.5142,48.3318,48.4959,785222.0
2018-08-21 15:00:00,53.17,53.44,53.13,53.26,1339168.0,48.4959,48.7422,48.4595,48.578,1339168.0
2018-08-21 15:30:00,53.26,53.38,53.08,53.24,2089944.0,48.578,48.6875,48.4139,48.5598,2089944.0
2018-08-22 09:30:00,53.14,53.78,53.07,53.24,1624536.0,48.4686,49.0523,48.4047,48.5598,1624536.0
2018-08-22 10:00:00,53.26,53.58,53.23,53.38,964828.0,48.578,48.8699,48.5507,48.6875,964828.0
2018-08-22 10:30:00,53.38,53.5,53.24,53.27,570870.0,48.6875,48.7969,48.5598,48.5871,570870.0
2018-08-22 11:00:00,53.27,53.47,53.22,53.43,590730.0,48.5871,48.7696,48.5415,48.7331,590730.0
2018-08-22 11:30:00,53.43,53.47,53.24,53.26,548854.0,48.7331,48.7696,48.5598,48.578,548854.0
2018-08-22 12:00:00,53.26,53.35,53.17,53.27,442950.0,48.578,48.6601,48.4959,48.5871,442950.0
2018-08-22 12:30:00,53.28,53.29,53.13,53.14,414610.0,48.5963,48.6054,48.4595,48.4686,414610.0
2018-08-22 13:00:00,53.13,53.17,52.92,52.96,561702.0,48.4595,48.4959,48.2679,48.3044,561702.0
2018-08-22 13:30:00,52.96,53.01,52.85,52.96,425814.0,48.3044,48.35,48.2041,48.3044,425814.0
2018-08-22 14:00:00,52.96,53.08,52.78,52.81,425158.0,48.3044,48.4139,48.1402,48.1676,425158.0
2018-08-22 14:30:00,52.81,52.84,52.53,52.68,720228.0,48.1676,48.1949,47.9122,48.049,720228.0
2018-08-22 15:00:00,52.69,52.92,52.67,52.9,656570.0,48.0581,48.2679,48.0399,48.2497,656570.0
2018-08-22 15:30:00,52.9,52.97,52.85,52.88,1089542.0,48.2497,48.3135,48.2041,48.2314,1089542.0
2018-08-23 09:30:00,52.82,53.43,52.82,53.32,647492.0,48.1767,48.7331,48.1767,48.6328,647492.0
2018-08-23 10:00:00,53.31,53.71,53.29,53.71,621140.0,48.6236,48.9885,48.6054,48.9885,621140.0
2018-08-23 10:30:00,53.71,53.77,53.47,53.51,504650.0,48.9885,49.0432,48.7696,48.8061,504650.0
2018-08-23 11:00:00,53.5,53.56,53.26,53.4,485740.0,48.7969,48.8517,48.578,48.7057,485740.0
2018-08-23 11:30:00,53.4,53.72,53.36,53.65,452520.0,48.7057,48.9976,48.6692,48.9337,452520.0
2018-08-23 12:00:00,53.63,53.74,53.59,53.74,243018.0,48.9155,49.0158,48.879,49.0158,243018.0
2018-08-23 12:30:00,53.74,53.76,53.65,53.75,275066.0,49.0158,49.0341,48.9337,49.025,275066.0
2018-08-23 13:00:00,53.74,53.8,53.71,53.74,278164.0,49.0158,49.0706,48.9885,49.0158,278164.0
2018-08-23 13:30:00,53.74,53.79,53.69,53.77,417884.0,49.0158,49.0614,48.9702,49.0432,417884.0
2018-08-23 14:00:00,53.77,53.87,53.66,53.66,758202.0,49.0432,49.1344,48.9429,48.9429,758202.0
2018-08-23 14:30:00,53.66,53.74,53.63,53.74,311576.0,48.9429,49.0158,48.9155,49.0158,311576.0
2018-08-23 15:00:00,53.75,53.83,53.68,53.69,344964.0,49.025,49.0979,48.9611,48.9702,344964.0
2018-08-23 15:30:00,53.69,53.74,53.68,53.73,961320.0,48.9702,49.0158,48.9611,49.0067,961320.0
2018-08-24 09:30:00,53.24,53.66,53.15,53.59,796796.0,48.5598,48.9429,48.4777,48.879,796796.0
2018-08-24 10:00:00,53.6,53.71,53.46,53.6,390906.0,48.8881,48.9885,48.7604,48.8881,390906.0
2018-08-24 10:30:00,53.62,53.74,53.48,53.55,360376.0,48.9064,49.0158,48.7787,48.8425,360376.0
2018-08-24 11:00:00,53.55,53.83,53.51,53.81,479716.0,48.8425,49.0979,48.8061,49.0797,479716.0
2018-08-24 11:30:00,53.82,53.98,53.73,53.98,429534.0,49.0888,49.2347,49.0067,49.2347,429534.0
2018-08-24 12:00:00,53.97,53.99,53.75,53.85,299214.0,49.2256,49.2439,49.025,49.1162,299214.0
2018-08-24 12:30:00,53.85,53.9,53.73,53.89,218000.0,49.1162,49.1618,49.0067,49.1526,218000.0
2018-08-24 13:00:00,53.89,53.93,53.81,53.85,253604.0,49.1526,49.1891,49.0797,49.1162,253604.0
2018-08-24 13:30:00,53.83,53.94,53.77,53.91,282108.0,49.0979,49.1983,49.0432,49.1709,282108.0
2018-08-24 14:00:00,53.91,54.0,53.87,53.94,407986.0,49.1709,49.253,49.1344,49.1983,407986.0
2018-08-24 14:30:00,53.93,54.14,53.93,54.06,450782.0,49.1891,49.3807,49.1891,49.3077,450782.0
2018-08-24 15:00:00,54.06,54.16,53.99,54.1,452686.0,49.3077,49.3989,49.2439,49.3442,452686.0
2018-08-24 15:30:00,54.1,54.16,54.02,54.03,1254484.0,49.3442,49.3989,49.2712,49.2803,1254484.0
2018-08-27 09:30:00,54.29,54.33,53.8,54.26,708564.0,49.5175,49.554,49.0706,49.4901,708564.0
2018-08-27 10:00:00,54.24,54.26,54.06,54.18,365594.0,49.4719,49.4901,49.3077,49.4172,365594.0
2018-08-27 10:30:00,54.18,54.22,53.95,54.07,346570.0,49.4172,49.4536,49.2074,49.3168,346570.0
2018-08-27 11:00:00,54.08,54.09,53.85,54.04,372554.0,49.3259,49.3351,49.1162,49.2895,372554.0
2018-08-27 11:30:00,54.05,54.16,53.97,54.16,230380.0,49.2986,49.3989,49.2256,49.3989,230380.0
2018-08-27 12:00:00,54.15,54.15,53.97,53.99,219454.0,49.3898,49.3898,49.2256,49.2439,219454.0
2018-08-27 12:30:00,53.99,54.13,53.98,54.11,224732.0,49.2439,49.3715,49.2347,49.3533,224732.0
2018-08-27 13:00:00,54.1,54.1,53.85,53.85,233926.0,49.3442,49.3442,49.1162,49.1162,233926.0
2018-08-27 13:30:00,53.85,53.98,53.84,53.87,292170.0,49.1162,49.2347,49.107,49.1344,292170.0
2018-08-27 14:00:00,53.87,53.97,53.84,53.87,386366.0,49.1344,49.2256,49.107,49.1344,386366.0
2018-08-27 14:30:00,53.87,53.91,53.81,53.85,168746.0,49.1344,49.1709,49.0797,49.1162,168746.0
2018-08-27 15:00:00,53.85,53.85,53.68,53.72,274994.0,49.1162,49.1162,48.9611,48.9976,274994.0
2018-08-27 15:30:00,53.72,53.8,53.69,53.74,875818.0,48.9976,49.0706,48.9702,49.0158,875818.0
2018-08-28 09:30:00,53.8,53.89,53.41,53.44,546780.0,49.0706,49.1526,48.7148,48.7422,546780.0
2018-08-28 10:00:00,53.44,53.59,53.27,53.44,307970.0,48.7422,48.879,48.5871,48.7422,307970.0
2018-08-28 10:30:00,53.44,53.47,53.36,53.4,252786.0,48.7422,48.7696,48.6692,48.7057,252786.0
2018-08-28 11:00:00,53.4,53.42,53.31,53.38,255178.0,48.7057,48.724,48.6236,48.6875,255178.0
2018-08-28 11:30:00,53.38,53.43,53.28,53.29,214432.0,48.6875,48.7331,48.5963,48.6054,214432.0
2018-08-28 12:00:00,53.3,53.49,53.27,53.47,177090.0,48.6145,48.7878,48.5871,48.7696,177090.0
2018-08-28 12:30:00,53.47,53.53,53.45,53.53,127874.0,48.7696,48.8243,48.7513,48.8243,127874.0
2018-08-28 13:00:00,53.53,53.64,53.52,53.59,102630.0,48.8243,48.9246,48.8152,48.879,102630.0
2018-08-28 13:30:00,53.59,53.68,53.55,53.68,120014.0,48.879,48.9611,48.8425,48.9611,120014.0
2018-08-28 14:00:00,53.68,53.73,53.66,53.69,150882.0,48.9611,49.0067,48.9429,48.9702,150882.0
2018-08-28 14:30:00,53.69,53.73,53.58,53.73,142086.0,48.9702,49.0067,48.8699,49.0067,142086.0
2018-08-28 15:00:00,53.73,53.84,53.73,53.79,193890.0,49.0067,49.107,49.0067,49.0614,193890.0
2018-08-28 15:30:00,53.79,53.82,53.71,53.81,480830.0,49.0614,49.0888,48.9885,49.0797,480830.0
2018-08-29 09:30:00,53.81,53.99,53.52,53.77,367060.0,49.0797,49.2439,48.8152,49.0432,367060.0
2018-08-29 10:00:00,53.77,53.97,53.74,53.95,278372.0,49.0432,49.2256,49.0158,49.2074,278372.0
2018-08-29 10:30:00,53.95,54.0,53.88,53.94,158390.0,49.2074,49.253,49.1435,49.1983,158390.0
2018-08-29 11:00:00,53.93,54.14,53.93,54.12,220532.0,49.1891,49.3807,49.1891,49.3624,220532.0
2018-08-29 11:30:00,54.11,54.21,54.05,54.19,244042.0,49.3533,49.4445,49.2986,49.4263,244042.0
2018-08-29 12:00:00,54.2,54.36,54.14,54.34,243436.0,49.4354,49.5813,49.3807,49.5631,243436.0
2018-08-29 12:30:00,54.34,54.38,54.2,54.22,192506.0,49.5631,49.5996,49.4354,49.4536,192506.0
2018-08-29 13:00:00,54.23,54.23,54.13,54.18,232276.0,49.4628,49.4628,49.3715,49.4172,232276.0
2018-08-29 13:30:00,54.18,54.31,54.15,54.3,168292.0,49.4172,49.5357,49.3898,49.5266,168292.0
2018-08-29 14:00:00,54.3,54.43,54.29,54.38,213466.0,49.5266,49.6452,49.5175,49.5996,213466.0
2018-08-29 14:30:00,54.38,54.41,54.32,54.33,227776.0,49.5996,49.6269,49.5448,49.554,227776.0
2018-08-29 15:00:00,54.33,54.35,54.3,54.32,388244.0,49.554,49.5722,49.5266,49.5448,388244.0
2018-08-29 15:30:00,54.32,54.34,54.24,54.28,658804.0,49.5448,49.5631,49.4719,49.5084,658804.0
2018-08-30 09:30:00,54.25,54.75,54.23,54.31,431448.0,49.481,49.937,49.4628,49.5357,431448.0
2018-08-30 10:00:00,54.3,54.42,54.23,54.28,315374.0,49.5266,49.6361,49.4628,49.5084,315374.0
2018-08-30 10:30:00,54.28,54.35,54.15,54.21,250794.0,49.5084,49.5722,49.3898,49.4445,250794.0
2018-08-30 11:00:00,54.21,54.27,54.13,54.26,250728.0,49.4445,49.4992,49.3715,49.4901,250728.0
2018-08-30 11:30:00,54.26,54.3,54.21,54.24,201236.0,49.4901,49.5266,49.4445,49.4719,201236.0
2018-08-30 12:00:00,54.24,54.27,54.21,54.25,171180.0,49.4719,49.4992,49.4445,49.481,171180.0
2018-08-30 12:30:00,54.24,54.25,54.17,54.24,375412.0,49.4719,49.481,49.408,49.4719,375412.0
2018-08-30 13:00:00,54.24,54.41,54.24,54.41,275510.0,49.4719,49.6269,49.4719,49.6269,275510.0
2018-08-30 13:30:00,54.4,54.45,54.33,54.41,210804.0,49.6178,49.6634,49.554,49.6269,210804.0
2018-08-30 14:00:00,54.42,54.42,54.24,54.28,204436.0,49.6361,49.6361,49.4719,49.5084,204436.0
2018-08-30 14:30:00,54.28,54.33,54.25,54.29,279162.0,49.5084,49.554,49.481,49.5175,279162.0
2018-08-30 15:00:00,54.29,54.3,54.1,54.18,286864.0,49.5175,49.5266,49.3442,49.4172,286864.0
2018-08-30 15:30:00,54.18,54.31,54.15,54.27,481406.0,49.4172,49.5357,49.3898,49.4992,481406.0
2018-08-31 09:30:00,54.18,54.6,54.17,54.57,339076.0,49.4172,49.8002,49.408,49.7729,339076.0
2018-08-31 10:00:00,54.55,54.86,54.55,54.76,304370.0,49.7546,50.0374,49.7546,49.9462,304370.0
2018-08-31 10:30:00,54.77,54.86,54.74,54.76,247366.0,49.9553,50.0374,49.9279,49.9462,247366.0
2018-08-31 11:00:00,54.77,54.81,54.63,54.63,151840.0,49.9553,49.9918,49.8276,49.8276,151840.0
2018-08-31 11:30:00,54.63,54.71,54.55,54.58,136466.0,49.8276,49.9006,49.7546,49.782,136466.0
2018-08-31 12:00:00,54.58,54.62,54.47,54.6,115092.0,49.782,49.8185,49.6817,49.8002,115092.0
2018-08-31 12:30:00,54.6,54.61,54.46,54.54,136694.0,49.8002,49.8094,49.6725,49.7455,136694.0
2018-08-31 13:00:00,54.54,54.62,54.5,54.58,95584.0,49.7455,49.8185,49.709,49.782,95584.0
2018-08-31 13:30:00,54.59,54.63,54.56,54.63,73694.0,49.7911,49.8276,49.7637,49.8276,73694.0
2018-08-31 14:00:00,54.62,54.66,54.53,54.65,161340.0,49.8185,49.855,49.7364,49.8458,161340.0
2018-08-31 14:30:00,54.65,54.72,54.61,54.69,164130.0,49.8458,49.9097,49.8094,49.8823,164130.0
2018-08-31 15:00:00,54.69,54.82,54.68,54.81,313944.0,49.8823,50.0009,49.8732,49.9918,313944.0
2018-08-31 15:30:00,54.81,55.06,54.81,54.98,1268916.0,49.9918,50.2198,49.9918,50.1468,1268916.0
2018-09-04 09:30:00,55.24,55.56,55.01,55.06,761888.0,50.384,50.6758,50.1742,50.2198,761888.0
2018-09-04 10:00:00,55.06,55.21,55.06,55.13,545418.0,50.2198,50.3566,50.2198,50.2836,545418.0
2018-09-04 10:30:00,55.13,55.52,55.13,55.44,390354.0,50.2836,50.6394,50.2836,50.5664,390354.0
2018-09-04 11:00:00,55.44,55.77,55.44,55.63,569216.0,50.5664,50.8674,50.5664,50.7397,569216.0
2018-09-04 11:30:00,55.63,55.83,55.62,55.77,357206.0,50.7397,50.9221,50.7306,50.8674,357206.0
2018-09-04 12:00:00,55.77,55.9,55.76,55.83,456606.0,50.8674,50.986,50.8583,50.9221,456606.0
2018-09-04 12:30:00,55.84,55.85,55.68,55.68,396194.0,50.9312,50.9403,50.7853,50.7853,396194.0
2018-09-04 13:00:00,55.69,55.74,55.53,55.56,284508.0,50.7944,50.84,50.6485,50.6758,284508.0
2018-09-04 13:30:00,55.56,55.63,55.52,55.53,546064.0,50.6758,50.7397,50.6394,50.6485,546064.0
2018-09-04 14:00:00,55.54,55.65,55.51,55.6,290476.0,50.6576,50.7579,50.6302,50.7123,290476.0
2018-09-04 14:30:00,55.6,55.62,55.51,55.58,393884.0,50.7123,50.7306,50.6302,50.6941,393884.0
2018-09-04 15:00:00,55.57,55.62,55.52,55.58,327386.0,50.685,50.7306,50.6394,50.6941,327386.0
2018-09-04 15:30:00,55.59,55.74,55.57,55.72,813768.0,50.7032,50.84,50.685,50.8218,813768.0
2018-09-05 09:30:00,55.72,55.94,55.51,55.67,783526.0,50.8218,51.0224,50.6302,50.7762,783526.0
2018-09-05 10:00:00,55.67,55.75,55.19,55.34,349312.0,50.7762,50.8491,50.3384,50.4752,349312.0
2018-09-05 10:30:00,55.35,55.35,55.12,55.29,459304.0,50.4843,50.4843,50.2745,50.4296,459304.0
2018-09-05 11:00:00,55.29,55.32,55.2,55.29,326832.0,50.4296,50.4569,50.3475,50.4296,326832.0
2018-09-05 11:30:00,55.3,55.41,55.28,55.37,247204.0,50.4387,50.539,50.4205,50.5025,247204.0
2018-09-05 12:00:00,55.37,55.51,55.36,55.45,178896.0,50.5025,50.6302,50.4934,50.5755,178896.0
2018-09-05 12:30:00,55.44,55.51,55.4,55.43,157988.0,50.5664,50.6302,50.5299,50.5573,157988.0
2018-09-05 13:00:00,55.43,55.6,55.43,55.6,222108.0,50.5573,50.7123,50.5573,50.7123,222108.0
2018-09-05 13:30:00,55.6,55.69,55.55,55.55,209272.0,50.7123,50.7944,50.6667,50.6667,209272.0
2018-09-05 14:00:00,55.54,55.7,55.52,55.63,215718.0,50.6576,50.8035,50.6394,50.7397,215718.0
2018-09-05 14:30:00,55.63,55.68,55.58,55.59,225178.0,50.7397,50.7853,50.6941,50.7032,225178.0
2018-09-05 15:00:00,55.58,55.69,55.55,55.65,456536.0,50.6941,50.7944,50.6667,50.7579,456536.0
2018-09-05 15:30:00,55.65,55.66,55.55,55.57,870240.0,50.7579,50.767,50.6667,50.685,870240.0
2018-09-06 09:30:00,55.79,55.96,55.33,55.59,714320.0,50.8856,51.0407,50.4661,50.7032,714320.0
2018-09-06 10:00:00,55.58,55.62,55.39,55.51,544194.0,50.6941,50.7306,50.5208,50.6302,544194.0
2018-09-06 10:30:00,55.51,55.52,55.34,55.46,340494.0,50.6302,50.6394,50.4752,50.5846,340494.0
2018-09-06 11:00:00,55.45,55.49,55.33,55.44,330754.0,50.5755,50.612,50.4661,50.5664,330754.0
2018-09-06 11:30:00,55.44,55.5,55.35,55.41,239690.0,50.5664,50.6211,50.4843,50.539,239690.0
2018-09-06 12:00:00,55.41,55.43,55.28,55.29,211298.0,50.539,50.5573,50.4205,50.4296,211298.0
2018-09-06 12:30:00,55.3,55.43,55.3,55.35,181138.0,50.4387,50.5573,50.4387,50.4843,181138.0
2018-09-06 13:00:00,55.35,55.35,55.24,55.25,256458.0,50.4843,50.4843,50.384,50.3931,256458.0
2018-09-06 13:30:00,55.26,55.29,55.22,55.25,257262.0,50.4022,50.4296,50.3657,50.3931,257262.0
2018-09-06 14:00:00,55.26,55.43,55.26,55.33,319542.0,50.4022,50.5573,50.4022,50.4661,319542.0
2018-09-06 14:30:00,55.33,55.41,55.26,55.26,398910.0,50.4661,50.539,50.4022,50.4022,398910.0
2018-09-06 15:00:00,55.27,55.45,55.26,55.44,246396.0,50.4113,50.5755,50.4022,50.5664,246396.0
2018-09-06 15:30:00,55.44,55.47,55.29,55.31,846574.0,50.5664,50.5938,50.4296,50.4478,846574.0
2018-09-07 09:30:00,55.2,55.57,55.13,55.37,746176.0,50.3475,50.685,50.2836,50.5025,746176.0
2018-09-07 10:00:00,55.37,55.49,55.3,55.4,669032.0,50.5025,50.612,50.4387,50.5299,669032.0
2018-09-07 10:30:00,55.4,55.41,55.24,55.28,388442.0,50.5299,50.539,50.384,50.4205,388442.0
2018-09-07 11:00:00,55.28,55.32,55.18,55.26,388104.0,50.4205,50.4569,50.3292,50.4022,388104.0
2018-09-07 11:30:00,55.26,55.35,55.16,55.21,469748.0,50.4022,50.4843,50.311,50.3566,469748.0
2018-09-07 12:00:00,55.22,55.22,54.9,54.96,321604.0,50.3657,50.3657,50.0739,50.1286,321604.0
2018-09-07 12:30:00,54.97,55.12,54.97,55.1,258600.0,50.1377,50.2745,50.1377,50.2563,258600.0
2018-09-07 13:00:00,55.1,55.13,54.98,55.05,211254.0,50.2563,50.2836,50.1468,50.2107,211254.0
2018-09-07 13:30:00,55.05,55.07,54.97,55.02,223920.0,50.2107,50.2289,50.1377,50.1833,223920.0
2018-09-07 14:00:00,55.01,55.04,54.96,54.99,344992.0,50.1742,50.2016,50.1286,50.1559,344992.0
2018-09-07 14:30:00,54.99,55.04,54.96,54.99,230948.0,50.1559,50.2016,50.1286,50.1559,230948.0
2018-09-07 15:00:00,54.99,55.04,54.97,55.02,276966.0,50.1559,50.2016,50.1377,50.1833,276966.0
2018-09-07 15:30:00,55.01,55.02,54.94,54.97,1016384.0,50.1742,50.1833,50.1103,50.1377,1016384.0
2018-09-10 09:30:00,55.3,55.53,55.3,55.36,315010.0,50.4387,50.6485,50.4387,50.4934,315010.0
2018-09-10 10:00:00,55.35,55.52,55.23,55.51,455026.0,50.4843,50.6394,50.3748,50.6302,455026.0
2018-09-10 10:30:00,55.51,55.68,55.49,55.55,303690.0,50.6302,50.7853,50.612,50.6667,303690.0
2018-09-10 11:00:00,55.55,55.62,55.49,55.6,645660.0,50.6667,50.7306,50.612,50.7123,645660.0
2018-09-10 11:30:00,55.6,55.62,55.48,55.52,389300.0,50.7123,50.7306,50.6029,50.6394,389300.0
2018-09-10 12:00:00,55.52,55.63,55.49,55.52,328352.0,50.6394,50.7397,50.612,50.6394,328352.0
2018-09-10 12:30:00,55.52,55.62,55.45,55.49,420906.0,50.6394,50.7306,50.5755,50.612,420906.0
2018-09-10 13:00:00,55.49,55.55,55.47,55.54,245516.0,50.612,50.6667,50.5938,50.6576,245516.0
2018-09-10 13:30:00,55.54,55.57,55.49,55.55,468428.0,50.6576,50.685,50.612,50.6667,468428.0
2018-09-10 14:00:00,55.55,55.61,55.51,55.54,372622.0,50.6667,50.7214,50.6302,50.6576,372622.0
2018-09-10 14:30:00,55.54,55.69,55.52,55.68,336850.0,50.6576,50.7944,50.6394,50.7853,336850.0
2018-09-10 15:00:00,55.68,55.72,55.51,55.51,400828.0,50.7853,50.8218,50.6302,50.6302,400828.0
2018-09-10 15:30:00,55.51,55.52,55.37,55.41,1357322.0,50.6302,50.6394,50.5025,50.539,1357322.0
2018-09-11 09:30:00,55.3,55.5,54.85,54.99,652564.0,50.4387,50.6211,50.0283,50.1559,652564.0
2018-09-11 10:00:00,55.01,55.22,55.0,55.16,480292.0,50.1742,50.3657,50.1651,50.311,480292.0
2018-09-11 10:30:00,55.16,55.3,55.15,55.27,274178.0,50.311,50.4387,50.3019,50.4113,274178.0
2018-09-11 11:00:00,55.27,55.38,55.2,55.27,363214.0,50.4113,50.5117,50.3475,50.4113,363214.0
2018-09-11 11:30:00,55.27,55.33,55.13,55.31,317176.0,50.4113,50.4661,50.2836,50.4478,317176.0
2018-09-11 12:00:00,55.31,55.41,55.24,55.38,222674.0,50.4478,50.539,50.384,50.5117,222674.0
2018-09-11 12:30:00,55.38,55.38,55.27,55.34,334874.0,50.5117,50.5117,50.4113,50.4752,334874.0
2018-09-11 13:00:00,55.35,55.35,55.26,55.29,216198.0,50.4843,50.4843,50.4022,50.4296,216198.0
2018-09-11 13:30:00,55.29,55.37,55.28,55.37,125104.0,50.4296,50.5025,50.4205,50.5025,125104.0
2018-09-11 14:00:00,55.37,55.45,55.35,55.37,241968.0,50.5025,50.5755,50.4843,50.5025,241968.0
2018-09-11 14:30:00,55.37,55.4,55.34,55.35,241380.0,50.5025,50.5299,50.4752,50.4843,241380.0
2018-09-11 15:00:00,55.35,55.38,55.26,55.26,289892.0,50.4843,50.5117,50.4022,50.4022,289892.0
2018-09-11 15:30:00,55.25,55.28,55.15,55.2,760190.0,50.3931,50.4205,50.3019,50.3475,760190.0
2018-09-12 09:30:00,55.26,55.57,55.1,55.13,387322.0,50.4022,50.685,50.2563,50.2836,387322.0
2018-09-12 10:00:00,55.13,55.22,54.81,54.94,273838.0,50.2836,50.3657,49.9918,50.1103,273838.0
2018-09-12 10:30:00,54.96,54.96,54.8,54.91,222698.0,50.1286,50.1286,49.9826,50.083,222698.0
2018-09-12 11:00:00,54.9,55.08,54.87,54.99,316126.0,50.0739,50.238,50.0465,50.1559,316126.0
2018-09-12 11:30:00,55.01,55.02,54.74,54.78,261830.0,50.1742,50.1833,49.9279,49.9644,261830.0
2018-09-12 12:00:00,54.79,54.92,54.79,54.91,191638.0,49.9735,50.0921,49.9735,50.083,191638.0
2018-09-12 12:30:00,54.92,54.95,54.85,54.9,212580.0,50.0921,50.1195,50.0283,50.0739,212580.0
2018-09-12 13:00:00,54.89,55.01,54.85,54.99,340840.0,50.0647,50.1742,50.0283,50.1559,340840.0
2018-09-12 13:30:00,54.99,55.05,54.95,54.99,465344.0,50.1559,50.2107,50.1195,50.1559,465344.0
2018-09-12 14:00:00,54.97,55.01,54.88,54.88,192442.0,50.1377,50.1742,50.0556,50.0556,192442.0
2018-09-12 14:30:00,54.88,54.99,54.85,54.96,514790.0,50.0556,50.1559,50.0283,50.1286,514790.0
2018-09-12 15:00:00,54.96,55.04,54.92,55.02,1436000.0,50.1286,50.2016,50.0921,50.1833,1436000.0
2018-09-12 15:30:00,55.02,55.2,54.98,55.15,1937036.0,50.1833,50.3475,50.1468,50.3019,1937036.0
2018-09-13 09:30:00,54.95,55.25,54.9,54.94,544386.0,50.1195,50.3931,50.0739,50.1103,544386.0
2018-09-13 10:00:00,54.95,54.99,54.79,54.86,325686.0,50.1195,50.1559,49.9735,50.0374,325686.0
2018-09-13 10:30:00,54.85,55.03,54.85,54.99,349476.0,50.0283,50.1924,50.0283,50.1559,349476.0
2018-09-13 11:00:00,55.0,55.01,54.82,54.84,244542.0,50.1651,50.1742,50.0009,50.0191,244542.0
2018-09-13 11:30:00,54.84,54.85,54.6,54.65,467858.0,50.0191,50.0283,49.8002,49.8458,467858.0
2018-09-13 12:00:00,54.65,54.72,54.63,54.66,339770.0,49.8458,49.9097,49.8276,49.855,339770.0
2018-09-13 12:30:00,54.66,54.67,54.52,54.55,338198.0,49.855,49.8641,49.7273,49.7546,338198.0
2018-09-13 13:00:00,54.55,54.56,54.38,54.45,358912.0,49.7546,49.7637,49.5996,49.6634,358912.0
2018-09-13 13:30:00,54.45,54.46,54.33,54.38,373068.0,49.6634,49.6725,49.554,49.5996,373068.0
2018-09-13 14:00:00,54.37,54.46,54.3,54.42,382252.0,49.5904,49.6725,49.5266,49.6361,382252.0
2018-09-13 14:30:00,54.43,54.63,54.41,54.61,330994.0,49.6452,49.8276,49.6269,49.8094,330994.0
2018-09-13 15:00:00,54.61,54.63,54.54,54.55,286580.0,49.8094,49.8276,49.7455,49.7546,286580.0
2018-09-13 15:30:00,54.56,54.57,54.43,54.49,1378032.0,49.7637,49.7729,49.6452,49.6999,1378032.0
2018-09-14 09:30:00,54.06,54.18,53.66,53.74,839960.0,49.3077,49.4172,48.9429,49.0158,839960.0
2018-09-14 10:00:00,53.73,53.96,53.73,53.94,843096.0,49.0067,49.2165,49.0067,49.1983,843096.0
2018-09-14 10:30:00,53.93,54.18,53.91,54.15,388276.0,49.1891,49.4172,49.1709,49.3898,388276.0
2018-09-14 11:00:00,54.15,54.24,53.87,53.9,529986.0,49.3898,49.4719,49.1344,49.1618,529986.0
2018-09-14 11:30:00,53.9,53.98,53.83,53.97,487838.0,49.1618,49.2347,49.0979,49.2256,487838.0
2018-09-14 12:00:00,53.96,54.02,53.85,54.01,336696.0,49.2165,49.2712,49.1162,49.2621,336696.0
2018-09-14 12:30:00,54.01,54.09,53.94,53.96,217808.0,49.2621,49.3351,49.1983,49.2165,217808.0
2018-09-14 13:00:00,53.97,54.01,53.88,53.9,201942.0,49.2256,49.2621,49.1435,49.1618,201942.0
2018-09-14 13:30:00,53.9,54.12,53.9,54.12,218928.0,49.1618,49.3624,49.1618,49.3624,218928.0
2018-09-14 14:00:00,54.12,54.21,54.08,54.18,166448.0,49.3624,49.4445,49.3259,49.4172,166448.0
2018-09-14 14:30:00,54.19,54.32,54.18,54.27,257266.0,49.4263,49.5448,49.4172,49.4992,257266.0
2018-09-14 15:00:00,54.27,54.31,54.24,54.26,362144.0,49.4992,49.5357,49.4719,49.4901,362144.0
2018-09-14 15:30:00,54.27,54.42,54.25,54.38,1200674.0,49.4992,49.6361,49.481,49.5996,1200674.0
2018-09-17 09:30:00,53.91,54.23,53.83,53.87,520532.0,49.1709,49.4628,49.0979,49.1344,520532.0
2018-09-17 10:00:00,53.86,53.96,53.71,53.9,705620.0,49.1253,49.2165,48.9885,49.1618,705620.0
2018-09-17 10:30:00,53.9,53.94,53.75,53.82,277974.0,49.1618,49.1983,49.025,49.0888,277974.0
2018-09-17 11:00:00,53.82,54.1,53.81,54.03,537932.0,49.0888,49.3442,49.0797,49.2803,537932.0
2018-09-17 11:30:00,54.02,54.03,53.87,53.9,303208.0,49.2712,49.2803,49.1344,49.1618,303208.0
2018-09-17 12:00:00,53.9,53.99,53.9,53.96,184666.0,49.1618,49.2439,49.1618,49.2165,184666.0
2018-09-17 12:30:00,53.96,54.1,53.96,54.09,328958.0,49.2165,49.3442,49.2165,49.3351,328958.0
2018-09-17 13:00:00,54.1,54.18,53.91,53.92,430420.0,49.3442,49.4172,49.1709,49.18,430420.0
2018-09-17 13:30:00,53.92,53.94,53.87,53.87,254386.0,49.18,49.1983,49.1344,49.1344,254386.0
2018-09-17 14:00:00,53.87,54.09,53.85,54.08,291528.0,49.1344,49.3351,49.1162,49.3259,291528.0
2018-09-17 14:30:00,54.08,54.25,54.08,54.14,282596.0,49.3259,49.481,49.3259,49.3807,282596.0
2018-09-17 15:00:00,54.15,54.17,54.08,54.1,301458.0,49.3898,49.408,49.3259,49.3442,301458.0
2018-09-17 15:30:00,54.1,54.1,53.94,53.99,988624.0,49.3442,49.3442,49.1983,49.2439,988624.0
2018-09-18 09:30:00,53.97,54.07,53.79,53.97,397144.0,49.2256,49.3168,49.0614,49.2256,397144.0
2018-09-18 10:00:00,53.96,54.36,53.93,54.36,614124.0,49.2165,49.5813,49.1891,49.5813,614124.0
2018-09-18 10:30:00,54.37,54.43,54.23,54.38,603068.0,49.5904,49.6452,49.4628,49.5996,603068.0
2018-09-18 11:00:00,54.38,54.66,54.37,54.65,790850.0,49.5996,49.855,49.5904,49.8458,790850.0
2018-09-18 11:30:00,54.66,54.7,54.56,54.69,235220.0,49.855,49.8914,49.7637,49.8823,235220.0
2018-09-18 12:00:00,54.69,54.83,54.67,54.69,329014.0,49.8823,50.01,49.8641,49.8823,329014.0
2018-09-18 12:30:00,54.69,54.7,54.5,54.57,2359802.0,49.8823,49.8914,49.709,49.7729,2359802.0
2018-09-18 13:00:00,54.56,54.87,54.56,54.87,320090.0,49.7637,50.0465,49.7637,50.0465,320090.0
2018-09-18 13:30:00,54.87,54.87,54.74,54.76,253956.0,50.0465,50.0465,49.9279,49.9462,253956.0
2018-09-18 14:00:00,54.76,54.8,54.71,54.8,219038.0,49.9462,49.9826,49.9006,49.9826,219038.0
2018-09-18 14:30:00,54.8,54.83,54.69,54.71,213778.0,49.9826,50.01,49.8823,49.9006,213778.0
2018-09-18 15:00:00,54.7,54.78,54.68,54.69,232448.0,49.8914,49.9644,49.8732,49.8823,232448.0
2018-09-18 15:30:00,54.69,54.69,54.49,54.54,735888.0,49.8823,49.8823,49.6999,49.7455,735888.0
2018-09-19 09:30:00,54.37,54.55,54.1,54.45,378392.0,49.5904,49.7546,49.3442,49.6634,378392.0
2018-09-19 10:00:00,54.44,54.82,54.43,54.73,253700.0,49.6543,50.0009,49.6452,49.9188,253700.0
2018-09-19 10:30:00,54.74,54.79,54.64,54.71,192132.0,49.9279,49.9735,49.8367,49.9006,192132.0
2018-09-19 11:00:00,54.71,54.83,54.58,54.68,225344.0,49.9006,50.01,49.782,49.8732,225344.0
2018-09-19 11:30:00,54.67,54.73,54.63,54.71,162774.0,49.8641,49.9188,49.8276,49.9006,162774.0
2018-09-19 12:00:00,54.7,54.72,54.52,54.55,159918.0,49.8914,49.9097,49.7273,49.7546,159918.0
2018-09-19 12:30:00,54.55,54.6,54.45,54.6,146756.0,49.7546,49.8002,49.6634,49.8002,146756.0
2018-09-19 13:00:00,54.6,54.67,54.54,54.67,147946.0,49.8002,49.8641,49.7455,49.8641,147946.0
2018-09-19 13:30:00,54.67,54.68,54.6,54.66,169326.0,49.8641,49.8732,49.8002,49.855,169326.0
2018-09-19 14:00:00,54.65,54.68,54.59,54.63,184736.0,49.8458,49.8732,49.7911,49.8276,184736.0
2018-09-19 14:30:00,54.63,54.67,54.6,54.63,181578.0,49.8276,49.8641,49.8002,49.8276,181578.0
2018-09-19 15:00:00,54.63,54.71,54.58,54.6,243236.0,49.8276,49.9006,49.782,49.8002,243236.0
2018-09-19 15:30:00,54.6,54.7,54.6,54.69,606546.0,49.8002,49.8914,49.8002,49.8823,606546.0
2018-09-20 09:30:00,54.68,54.85,54.23,54.3,301086.0,49.8732,50.0283,49.4628,49.5266,301086.0
2018-09-20 10:00:00,54.3,54.45,54.18,54.37,382922.0,49.5266,49.6634,49.4172,49.5904,382922.0
2018-09-20 10:30:00,54.37,54.7,54.37,54.62,339916.0,49.5904,49.8914,49.5904,49.8185,339916.0
2018-09-20 11:00:00,54.62,54.63,54.51,54.6,232440.0,49.8185,49.8276,49.7181,49.8002,232440.0
2018-09-20 11:30:00,54.6,54.81,54.59,54.69,225400.0,49.8002,49.9918,49.7911,49.8823,225400.0
2018-09-20 12:00:00,54.69,54.7,54.61,54.62,186062.0,49.8823,49.8914,49.8094,49.8185,186062.0
2018-09-20 12:30:00,54.62,54.65,54.6,54.61,140984.0,49.8185,49.8458,49.8002,49.8094,140984.0
2018-09-20 13:00:00,54.62,54.63,54.54,54.56,173834.0,49.8185,49.8276,49.7455,49.7637,173834.0
2018-09-20 13:30:00,54.55,54.63,54.54,54.63,147254.0,49.7546,49.8276,49.7455,49.8276,147254.0
2018-09-20 14:00:00,54.63,54.67,54.61,54.65,193446.0,49.8276,49.8641,49.8094,49.8458,193446.0
2018-09-20 14:30:00,54.65,54.72,54.62,54.69,156362.0,49.8458,49.9097,49.8185,49.8823,156362.0
2018-09-20 15:00:00,54.69,54.81,54.68,54.79,303736.0,49.8823,49.9918,49.8732,49.9735,303736.0
2018-09-20 15:30:00,54.79,54.81,54.7,54.77,890598.0,49.9735,49.9918,49.8914,49.9553,890598.0
2018-09-21 09:30:00,55.02,55.35,54.96,55.29,1893918.0,50.1833,50.4843,50.1286,50.4296,1893918.0
2018-09-21 10:00:00,55.28,55.34,55.14,55.22,371878.0,50.4205,50.4752,50.2928,50.3657,371878.0
2018-09-21 10:30:00,55.22,55.24,55.09,55.15,301552.0,50.3657,50.384,50.2472,50.3019,301552.0
2018-09-21 11:00:00,55.13,55.15,55.06,55.09,251576.0,50.2836,50.3019,50.2198,50.2472,251576.0
2018-09-21 11:30:00,55.09,55.17,55.05,55.17,268346.0,50.2472,50.3201,50.2107,50.3201,268346.0
2018-09-21 12:00:00,55.17,55.29,55.17,55.27,218516.0,50.3201,50.4296,50.3201,50.4113,218516.0
2018-09-21 12:30:00,55.26,55.27,55.18,55.24,223966.0,50.4022,50.4113,50.3292,50.384,223966.0
2018-09-21 13:00:00,55.24,55.24,55.14,55.19,183434.0,50.384,50.384,50.2928,50.3384,183434.0
2018-09-21 13:30:00,55.19,55.21,55.1,55.17,150540.0,50.3384,50.3566,50.2563,50.3201,150540.0
2018-09-21 14:00:00,55.17,55.17,54.94,54.95,315648.0,50.3201,50.3201,50.1103,50.1195,315648.0
2018-09-21 14:30:00,54.95,54.98,54.9,54.92,219670.0,50.1195,50.1468,50.0739,50.0921,219670.0
2018-09-21 15:00:00,54.92,54.99,54.84,54.86,287840.0,50.0921,50.1559,50.0191,50.0374,287840.0
2018-09-21 15:30:00,54.85,54.86,54.72,54.82,1174426.0,50.0283,50.0374,49.9097,50.0009,1174426.0
2018-09-24 09:30:00,54.83,55.12,54.52,55.04,405772.0,50.01,50.2745,49.7273,50.2016,405772.0
2018-09-24 10:00:00,55.05,55.22,55.05,55.07,221018.0,50.2107,50.3657,50.2107,50.2289,221018.0
2018-09-24 10:30:00,55.06,55.09,54.77,54.86,180022.0,50.2198,50.2472,49.9553,50.0374,180022.0
2018-09-24 11:00:00,54.87,54.91,54.72,54.74,292094.0,50.0465,50.083,49.9097,49.9279,292094.0
2018-09-24 11:30:00,54.74,54.76,54.63,54.74,154590.0,49.9279,49.9462,49.8276,49.9279,154590.0
2018-09-24 12:00:00,54.74,54.95,54.74,54.85,259786.0,49.9279,50.1195,49.9279,50.0283,259786.0
2018-09-24 12:30:00,54.85,54.95,54.84,54.86,154432.0,50.0283,50.1195,50.0191,50.0374,154432.0
2018-09-24 13:00:00,54.87,54.91,54.81,54.87,173982.0,50.0465,50.083,49.9918,50.0465,173982.0
2018-09-24 13:30:00,54.87,54.88,54.81,54.88,156590.0,50.0465,50.0556,49.9918,50.0556,156590.0
2018-09-24 14:00:00,54.88,54.95,54.88,54.93,268598.0,50.0556,50.1195,50.0556,50.1012,268598.0
2018-09-24 14:30:00,54.93,54.96,54.88,54.91,172212.0,50.1012,50.1286,50.0556,50.083,172212.0
2018-09-24 15:00:00,54.91,54.96,54.88,54.94,197054.0,50.083,50.1286,50.0556,50.1103,197054.0
2018-09-24 15:30:00,54.94,54.95,54.84,54.86,720836.0,50.1103,50.1195,50.0191,50.0374,720836.0
2018-09-25 09:30:00,55.09,55.32,54.95,54.99,387234.0,50.2472,50.4569,50.1195,50.1559,387234.0
2018-09-25 10:00:00,54.99,55.08,54.92,55.07,192634.0,50.1559,50.238,50.0921,50.2289,192634.0
2018-09-25 10:30:00,55.07,55.09,54.97,55.04,195832.0,50.2289,50.2472,50.1377,50.2016,195832.0
2018-09-25 11:00:00,55.03,55.18,54.98,55.18,195648.0,50.1924,50.3292,50.1468,50.3292,195648.0
2018-09-25 11:30:00,55.18,55.32,55.15,55.27,332976.0,50.3292,50.4569,50.3019,50.4113,332976.0
2018-09-25 12:00:00,55.27,55.3,55.21,55.24,157256.0,50.4113,50.4387,50.3566,50.384,157256.0
2018-09-25 12:30:00,55.24,55.29,55.17,55.18,154964.0,50.384,50.4296,50.3201,50.3292,154964.0
2018-09-25 13:00:00,55.18,55.21,55.04,55.06,160004.0,50.3292,50.3566,50.2016,50.2198,160004.0
2018-09-25 13:30:00,55.06,55.08,54.98,55.07,143432.0,50.2198,50.238,50.1468,50.2289,143432.0
2018-09-25 14:00:00,55.06,55.21,55.06,55.19,290244.0,50.2198,50.3566,50.2198,50.3384,290244.0
2018-09-25 14:30:00,55.18,55.2,55.1,55.16,188006.0,50.3292,50.3475,50.2563,50.311,188006.0
2018-09-25 15:00:00,55.16,55.17,55.05,55.14,310658.0,50.311,50.3201,50.2107,50.2928,310658.0
2018-09-25 15:30:00,55.15,55.24,55.13,55.17,658572.0,50.3019,50.384,50.2836,50.3201,658572.0
2018-09-26 09:30:00,55.63,55.71,55.28,55.44,430764.0,50.7397,50.8127,50.4205,50.5664,430764.0
2018-09-26 10:00:00,55.43,55.63,55.36,55.63,391566.0,50.5573,50.7397,50.4934,50.7397,391566.0
2018-09-26 10:30:00,55.63,55.9,55.63,55.75,392068.0,50.7397,50.986,50.7397,50.8491,392068.0
2018-09-26 11:00:00,55.75,55.92,55.75,55.9,254420.0,50.8491,51.0042,50.8491,50.986,254420.0
2018-09-26 11:30:00,55.91,55.98,55.81,55.94,257728.0,50.9951,51.0589,50.9039,51.0224,257728.0
2018-09-26 12:00:00,55.94,56.09,55.93,56.08,250612.0,51.0224,51.1592,51.0133,51.1501,250612.0
2018-09-26 12:30:00,56.09,56.16,56.05,56.12,190600.0,51.1592,51.2231,51.1228,51.1866,190600.0
2018-09-26 13:00:00,56.13,56.14,55.99,56.01,143682.0,51.1957,51.2049,51.068,51.0863,143682.0
2018-09-26 13:30:00,56.01,56.02,55.92,55.97,248242.0,51.0863,51.0954,51.0042,51.0498,248242.0
2018-09-26 14:00:00,55.97,56.1,55.97,56.06,248700.0,51.0498,51.1684,51.0498,51.1319,248700.0
2018-09-26 14:30:00,56.07,56.17,55.99,56.07,264998.0,51.141,51.2322,51.068,51.141,264998.0
2018-09-26 15:00:00,56.07,56.09,55.98,56.07,493742.0,51.141,51.1592,51.0589,51.141,493742.0
2018-09-26 15:30:00,56.07,56.09,55.81,55.88,1249258.0,51.141,51.1592,50.9039,50.9677,1249258.0
2018-09-27 09:30:00,55.81,56.04,55.7,55.91,296490.0,50.9039,51.1136,50.8035,50.9951,296490.0
2018-09-27 10:00:00,55.91,56.06,55.85,55.89,258178.0,50.9951,51.1319,50.9403,50.9768,258178.0
2018-09-27 10:30:00,55.89,55.9,55.74,55.85,230674.0,50.9768,50.986,50.84,50.9403,230674.0
2018-09-27 11:00:00,55.86,56.07,55.86,56.05,289702.0,50.9495,51.141,50.9495,51.1228,289702.0
2018-09-27 11:30:00,56.05,56.2,56.02,56.15,255834.0,51.1228,51.2596,51.0954,51.214,255834.0
2018-09-27 12:00:00,56.15,56.17,56.08,56.13,134136.0,51.214,51.2322,51.1501,51.1957,134136.0
2018-09-27 12:30:00,56.14,56.16,56.08,56.1,158620.0,51.2049,51.2231,51.1501,51.1684,158620.0
2018-09-27 13:00:00,56.1,56.1,56.0,56.04,150168.0,51.1684,51.1684,51.0772,51.1136,150168.0
2018-09-27 13:30:00,56.04,56.05,55.99,56.03,133736.0,51.1136,51.1228,51.068,51.1045,133736.0
2018-09-27 14:00:00,56.02,56.06,55.95,56.04,165858.0,51.0954,51.1319,51.0316,51.1136,165858.0
2018-09-27 14:30:00,56.04,56.06,55.95,55.96,174148.0,51.1136,51.1319,51.0316,51.0407,174148.0
2018-09-27 15:00:00,55.96,55.98,55.85,55.91,238264.0,51.0407,51.0589,50.9403,50.9951,238264.0
2018-09-27 15:30:00,55.92,55.97,55.81,55.91,602176.0,51.0042,51.0498,50.9039,50.9951,602176.0
2018-09-28 09:30:00,55.94,56.37,55.88,56.13,337050.0,51.0224,51.4146,50.9677,51.1957,337050.0
2018-09-28 10:00:00,56.1,56.12,55.88,55.94,310394.0,51.1684,51.1866,50.9677,51.0224,310394.0
2018-09-28 10:30:00,55.94,56.06,55.92,56.03,246240.0,51.0224,51.1319,51.0042,51.1045,246240.0
2018-09-28 11:00:00,56.04,56.07,55.98,56.01,182324.0,51.1136,51.141,51.0589,51.0863,182324.0
2018-09-28 11:30:00,56.02,56.07,55.98,55.99,172980.0,51.0954,51.141,51.0589,51.068,172980.0
2018-09-28 12:00:00,55.99,56.02,55.93,55.96,157684.0,51.068,51.0954,51.0133,51.0407,157684.0
2018-09-28 12:30:00,55.96,55.99,55.87,55.94,118262.0,51.0407,51.068,50.9586,51.0224,118262.0
2018-09-28 13:00:00,55.94,56.04,55.93,56.03,106060.0,51.0224,51.1136,51.0133,51.1045,106060.0
2018-09-28 13:30:00,56.04,56.08,55.96,55.96,153174.0,51.1136,51.1501,51.0407,51.0407,153174.0
2018-09-28 14:00:00,55.96,55.96,55.85,55.88,254650.0,51.0407,51.0407,50.9403,50.9677,254650.0
2018-09-28 14:30:00,55.89,55.9,55.83,55.83,159958.0,50.9768,50.986,50.9221,50.9221,159958.0
2018-09-28 15:00:00,55.83,55.96,55.82,55.95,326314.0,50.9221,51.0407,50.913,51.0316,326314.0
2018-09-28 15:30:00,55.95,56.02,55.88,56.01,860808.0,51.0316,51.0954,50.9677,51.0863,860808.0
2018-10-01 09:30:00,56.4,56.64,56.23,56.47,485966.0,51.442,51.6609,51.2869,51.5058,485966.0
2018-10-01 10:00:00,56.45,56.45,56.29,56.38,344334.0,51.4876,51.4876,51.3417,51.4238,344334.0
2018-10-01 10:30:00,56.38,56.38,56.21,56.27,221134.0,51.4238,51.4238,51.2687,51.3234,221134.0
2018-10-01 11:00:00,56.28,56.32,56.19,56.3,198012.0,51.3325,51.369,51.2505,51.3508,198012.0
2018-10-01 11:30:00,56.3,56.4,56.29,56.37,212224.0,51.3508,51.442,51.3417,51.4146,212224.0
2018-10-01 12:00:00,56.37,56.4,56.24,56.25,249452.0,51.4146,51.442,51.2961,51.3052,249452.0
2018-10-01 12:30:00,56.25,56.31,56.17,56.28,237498.0,51.3052,51.3599,51.2322,51.3325,237498.0
2018-10-01 13:00:00,56.28,56.32,56.23,56.27,254294.0,51.3325,51.369,51.2869,51.3234,254294.0
2018-10-01 13:30:00,56.27,56.36,56.26,56.26,229468.0,51.3234,51.4055,51.3143,51.3143,229468.0
2018-10-01 14:00:00,56.26,56.33,56.16,56.32,375720.0,51.3143,51.3782,51.2231,51.369,375720.0
2018-10-01 14:30:00,56.33,56.37,56.29,56.35,304684.0,51.3782,51.4146,51.3417,51.3964,304684.0
2018-10-01 15:00:00,56.35,56.38,56.19,56.24,274218.0,51.3964,51.4238,51.2505,51.2961,274218.0
2018-10-01 15:30:00,56.24,56.24,56.08,56.13,951138.0,51.2961,51.2961,51.1501,51.1957,951138.0
2018-10-02 09:30:00,56.16,56.31,56.1,56.13,403644.0,51.2231,51.3599,51.1684,51.1957,403644.0
2018-10-02 10:00:00,56.13,56.15,55.97,56.02,330130.0,51.1957,51.214,51.0498,51.0954,330130.0
2018-10-02 10:30:00,56.01,56.08,55.97,56.02,384420.0,51.0863,51.1501,51.0498,51.0954,384420.0
2018-10-02 11:00:00,56.02,56.02,55.79,55.82,340076.0,51.0954,51.0954,50.8856,50.913,340076.0
2018-10-02 11:30:00,55.8,55.97,55.79,55.95,455604.0,50.8947,51.0498,50.8856,51.0316,455604.0
2018-10-02 12:00:00,55.95,55.96,55.81,55.84,189470.0,51.0316,51.0407,50.9039,50.9312,189470.0
2018-10-02 12:30:00,55.84,55.88,55.68,55.7,218454.0,50.9312,50.9677,50.7853,50.8035,218454.0
2018-10-02 13:00:00,55.71,55.88,55.7,55.85,144804.0,50.8127,50.9677,50.8035,50.9403,144804.0
2018-10-02 13:30:00,55.85,55.88,55.76,55.79,247538.0,50.9403,50.9677,50.8583,50.8856,247538.0
2018-10-02 14:00:00,55.8,55.84,55.74,55.75,183664.0,50.8947,50.9312,50.84,50.8491,183664.0
2018-10-02 14:30:00,55.76,55.79,55.65,55.65,247404.0,50.8583,50.8856,50.7579,50.7579,247404.0
2018-10-02 15:00:00,55.65,55.65,55.26,55.26,325516.0,50.7579,50.7579,50.4022,50.4022,325516.0
2018-10-02 15:30:00,55.27,55.29,55.18,55.21,1012802.0,50.4113,50.4296,50.3292,50.3566,1012802.0
2018-10-03 09:30:00,55.33,55.39,54.94,55.32,299334.0,50.4661,50.5208,50.1103,50.4569,299334.0
2018-10-03 10:00:00,55.31,55.55,55.3,55.5,201320.0,50.4478,50.6667,50.4387,50.6211,201320.0
2018-10-03 10:30:00,55.51,55.52,55.29,55.31,199452.0,50.6302,50.6394,50.4296,50.4478,199452.0
2018-10-03 11:00:00,55.3,55.6,55.27,55.55,179902.0,50.4387,50.7123,50.4113,50.6667,179902.0
2018-10-03 11:30:00,55.54,55.57,55.46,55.51,150904.0,50.6576,50.685,50.5846,50.6302,150904.0
2018-10-03 12:00:00,55.51,55.52,55.38,55.44,146202.0,50.6302,50.6394,50.5117,50.5664,146202.0
2018-10-03 12:30:00,55.44,55.49,55.33,55.43,185402.0,50.5664,50.612,50.4661,50.5573,185402.0
2018-10-03 13:00:00,55.43,55.45,55.31,55.32,301628.0,50.5573,50.5755,50.4478,50.4569,301628.0
2018-10-03 13:30:00,55.31,55.38,55.27,55.36,128942.0,50.4478,50.5117,50.4113,50.4934,128942.0
2018-10-03 14:00:00,55.36,55.44,55.35,55.42,212594.0,50.4934,50.5664,50.4843,50.5481,212594.0
2018-10-03 14:30:00,55.42,55.43,55.29,55.37,290342.0,50.5481,50.5573,50.4296,50.5025,290342.0
2018-10-03 15:00:00,55.37,55.38,55.07,55.14,286780.0,50.5025,50.5117,50.2289,50.2928,286780.0
2018-10-03 15:30:00,55.14,55.27,55.12,55.18,636948.0,50.2928,50.4113,50.2745,50.3292,636948.0
2018-10-04 09:30:00,55.1,55.31,55.02,55.13,305076.0,50.2563,50.4478,50.1833,50.2836,305076.0
2018-10-04 10:00:00,55.12,55.27,55.02,55.02,164812.0,50.2745,50.4113,50.1833,50.1833,164812.0
2018-10-04 10:30:00,55.01,55.2,54.95,55.1,293644.0,50.1742,50.3475,50.1195,50.2563,293644.0
2018-10-04 11:00:00,55.1,55.34,55.1,55.27,219338.0,50.2563,50.4752,50.2563,50.4113,219338.0
2018-10-04 11:30:00,55.29,55.36,55.24,55.27,350204.0,50.4296,50.4934,50.384,50.4113,350204.0
2018-10-04 12:00:00,55.27,55.3,55.13,55.2,187352.0,50.4113,50.4387,50.2836,50.3475,187352.0
2018-10-04 12:30:00,55.21,55.31,55.18,55.27,164678.0,50.3566,50.4478,50.3292,50.4113,164678.0
2018-10-04 13:00:00,55.26,55.29,55.16,55.26,155418.0,50.4022,50.4296,50.311,50.4022,155418.0
2018-10-04 13:30:00,55.26,55.26,55.16,55.19,183302.0,50.4022,50.4022,50.311,50.3384,183302.0
2018-10-04 14:00:00,55.19,55.22,55.01,55.02,217484.0,50.3384,50.3657,50.1742,50.1833,217484.0
2018-10-04 14:30:00,55.04,55.07,54.96,55.02,146362.0,50.2016,50.2289,50.1286,50.1833,146362.0
2018-10-04 15:00:00,55.02,55.1,54.98,55.05,403180.0,50.1833,50.2563,50.1468,50.2107,403180.0
2018-10-04 15:30:00,55.05,55.22,54.98,55.15,793018.0,50.2107,50.3657,50.1468,50.3019,793018.0
2018-10-05 09:30:00,55.23,55.78,55.1,55.49,320606.0,50.3748,50.8765,50.2563,50.612,320606.0
2018-10-05 10:00:00,55.51,55.67,55.34,55.6,306872.0,50.6302,50.7762,50.4752,50.7123,306872.0
2018-10-05 10:30:00,55.58,55.63,55.47,55.56,216882.0,50.6941,50.7397,50.5938,50.6758,216882.0
2018-10-05 11:00:00,55.56,55.59,55.41,55.45,242002.0,50.6758,50.7032,50.539,50.5755,242002.0
2018-10-05 11:30:00,55.45,55.49,55.12,55.12,210440.0,50.5755,50.612,50.2745,50.2745,210440.0
2018-10-05 12:00:00,55.12,55.19,55.07,55.13,215306.0,50.2745,50.3384,50.2289,50.2836,215306.0
2018-10-05 12:30:00,55.13,55.23,55.1,55.16,120800.0,50.2836,50.3748,50.2563,50.311,120800.0
2018-10-05 13:00:00,55.16,55.16,54.95,54.97,115216.0,50.311,50.311,50.1195,50.1377,115216.0
2018-10-05 13:30:00,54.97,55.07,54.92,55.01,180188.0,50.1377,50.2289,50.0921,50.1742,180188.0
2018-10-05 14:00:00,55.0,55.22,54.87,55.18,215240.0,50.1651,50.3657,50.0465,50.3292,215240.0
2018-10-05 14:30:00,55.2,55.24,55.07,55.1,211050.0,50.3475,50.384,50.2289,50.2563,211050.0
2018-10-05 15:00:00,55.1,55.13,55.02,55.08,177438.0,50.2563,50.2836,50.1833,50.238,177438.0
2018-10-05 15:30:00,55.08,55.19,55.04,55.17,675628.0,50.238,50.3384,50.2016,50.3201,675628.0
2018-10-08 09:30:00,55.02,55.3,55.02,55.22,262420.0,50.1833,50.4387,50.1833,50.3657,262420.0
2018-10-08 10:00:00,55.22,55.56,55.21,55.56,208064.0,50.3657,50.6758,50.3566,50.6758,208064.0
2018-10-08 10:30:00,55.55,55.58,55.44,55.45,601848.0,50.6667,50.6941,50.5664,50.5755,601848.0
2018-10-08 11:00:00,55.45,55.49,55.27,55.27,194746.0,50.5755,50.612,50.4113,50.4113,194746.0
2018-10-08 11:30:00,55.27,55.27,55.06,55.16,288860.0,50.4113,50.4113,50.2198,50.311,288860.0
2018-10-08 12:00:00,55.16,55.25,55.1,55.23,116514.0,50.311,50.3931,50.2563,50.3748,116514.0
2018-10-08 12:30:00,55.22,55.24,55.13,55.13,129552.0,50.3657,50.384,50.2836,50.2836,129552.0
2018-10-08 13:00:00,55.13,55.27,55.13,55.13,158906.0,50.2836,50.4113,50.2836,50.2836,158906.0
2018-10-08 13:30:00,55.13,55.22,55.13,55.17,119988.0,50.2836,50.3657,50.2836,50.3201,119988.0
2018-10-08 14:00:00,55.17,55.37,55.14,55.37,291412.0,50.3201,50.5025,50.2928,50.5025,291412.0
2018-10-08 14:30:00,55.38,55.51,55.38,55.47,430102.0,50.5117,50.6302,50.5117,50.5938,430102.0
2018-10-08 15:00:00,55.47,55.5,55.42,55.46,267660.0,50.5938,50.6211,50.5481,50.5846,267660.0
2018-10-08 15:30:00,55.46,55.51,55.38,55.41,680286.0,50.5846,50.6302,50.5117,50.539,680286.0
2018-10-09 09:30:00,55.59,55.92,55.52,55.61,549486.0,50.7032,51.0042,50.6394,50.7214,549486.0
2018-10-09 10:00:00,55.63,55.88,55.61,55.86,332182.0,50.7397,50.9677,50.7214,50.9495,332182.0
2018-10-09 10:30:00,55.85,56.08,55.83,55.83,271096.0,50.9403,51.1501,50.9221,50.9221,271096.0
2018-10-09 11:00:00,55.83,55.85,55.67,55.76,249590.0,50.9221,50.9403,50.7762,50.8583,249590.0
2018-10-09 11:30:00,55.76,55.82,55.64,55.76,732290.0,50.8583,50.913,50.7488,50.8583,732290.0
2018-10-09 12:00:00,55.76,55.82,55.56,55.57,213282.0,50.8583,50.913,50.6758,50.685,213282.0
2018-10-09 12:30:00,55.57,55.63,55.45,55.49,165288.0,50.685,50.7397,50.5755,50.612,165288.0
2018-10-09 13:00:00,55.48,55.55,55.36,55.51,191374.0,50.6029,50.6667,50.4934,50.6302,191374.0
2018-10-09 13:30:00,55.51,55.63,55.46,55.63,155732.0,50.6302,50.7397,50.5846,50.7397,155732.0
2018-10-09 14:00:00,55.63,55.75,55.6,55.73,174984.0,50.7397,50.8491,50.7123,50.8309,174984.0
2018-10-09 14:30:00,55.74,55.84,55.64,55.81,280092.0,50.84,50.9312,50.7488,50.9039,280092.0
2018-10-09 15:00:00,55.81,55.83,55.67,55.72,277784.0,50.9039,50.9221,50.7762,50.8218,277784.0
2018-10-09 15:30:00,55.72,55.77,55.63,55.71,812410.0,50.8218,50.8674,50.7397,50.8127,812410.0
2018-10-10 09:30:00,55.76,55.79,54.9,54.97,423816.0,50.8583,50.8856,50.0739,50.1377,423816.0
2018-10-10 10:00:00,54.97,55.47,54.95,55.4,398384.0,50.1377,50.5938,50.1195,50.5299,398384.0
2018-10-10 10:30:00,55.4,55.58,55.3,55.46,263094.0,50.5299,50.6941,50.4387,50.5846,263094.0
2018-10-10 11:00:00,55.46,55.48,55.12,55.23,305468.0,50.5846,50.6029,50.2745,50.3748,305468.0
2018-10-10 11:30:00,55.25,55.26,54.97,55.11,313946.0,50.3931,50.4022,50.1377,50.2654,313946.0
2018-10-10 12:00:00,55.1,55.14,55.01,55.06,200360.0,50.2563,50.2928,50.1742,50.2198,200360.0
2018-10-10 12:30:00,55.05,55.13,54.95,54.96,307176.0,50.2107,50.2836,50.1195,50.1286,307176.0
2018-10-10 13:00:00,54.97,55.0,54.79,54.95,252882.0,50.1377,50.1651,49.9735,50.1195,252882.0
2018-10-10 13:30:00,54.94,55.03,54.88,54.99,224058.0,50.1103,50.1924,50.0556,50.1559,224058.0
2018-10-10 14:00:00,55.0,55.01,54.83,54.9,264726.0,50.1651,50.1742,50.01,50.0739,264726.0
2018-10-10 14:30:00,54.88,54.95,54.81,54.9,238922.0,50.0556,50.1195,49.9918,50.0739,238922.0
2018-10-10 15:00:00,54.88,54.88,54.57,54.81,311906.0,50.0556,50.0556,49.7729,49.9918,311906.0
2018-10-10 15:30:00,54.8,54.8,54.2,54.33,1198732.0,49.9826,49.9826,49.4354,49.554,1198732.0
2018-10-11 09:30:00,54.4,55.08,54.08,55.08,703044.0,49.6178,50.238,49.3259,50.238,703044.0
2018-10-11 10:00:00,55.06,55.24,54.58,54.6,677174.0,50.2198,50.384,49.782,49.8002,677174.0
2018-10-11 10:30:00,54.59,54.67,54.44,54.45,295898.0,49.7911,49.8641,49.6543,49.6634,295898.0
2018-10-11 11:00:00,54.44,54.44,54.02,54.09,517716.0,49.6543,49.6543,49.2712,49.3351,517716.0
2018-10-11 11:30:00,54.1,54.62,54.02,54.51,348454.0,49.3442,49.8185,49.2712,49.7181,348454.0
2018-10-11 12:00:00,54.52,54.91,54.41,54.73,273284.0,49.7273,50.083,49.6269,49.9188,273284.0
2018-10-11 12:30:00,54.72,54.81,54.66,54.67,348850.0,49.9097,49.9918,49.855,49.8641,348850.0
2018-10-11 13:00:00,54.66,54.78,54.51,54.59,248962.0,49.855,49.9644,49.7181,49.7911,248962.0
2018-10-11 13:30:00,54.59,54.63,54.27,54.44,292408.0,49.7911,49.8276,49.4992,49.6543,292408.0
2018-10-11 14:00:00,54.45,54.48,54.24,54.27,261916.0,49.6634,49.6908,49.4719,49.4992,261916.0
2018-10-11 14:30:00,54.28,54.29,53.58,53.99,417250.0,49.5084,49.5175,48.8699,49.2439,417250.0
2018-10-11 15:00:00,53.97,54.51,53.77,54.37,597224.0,49.2256,49.7181,49.0432,49.5904,597224.0
2018-10-11 15:30:00,54.37,54.46,53.87,53.88,965344.0,49.5904,49.6725,49.1344,49.1435,965344.0
2018-10-12 09:30:00,54.37,54.94,54.07,54.92,459156.0,49.5904,50.1103,49.3168,50.0921,459156.0
2018-10-12 10:00:00,54.91,55.13,54.82,54.95,362336.0,50.083,50.2836,50.0009,50.1195,362336.0
2018-10-12 10:30:00,54.96,55.26,54.92,55.13,326298.0,50.1286,50.4022,50.0921,50.2836,326298.0
2018-10-12 11:00:00,55.13,55.16,54.73,54.79,476422.0,50.2836,50.311,49.9188,49.9735,476422.0
2018-10-12 11:30:00,54.79,54.85,54.55,54.82,351820.0,49.9735,50.0283,49.7546,50.0009,351820.0
2018-10-12 12:00:00,54.81,54.82,54.53,54.6,277750.0,49.9918,50.0009,49.7364,49.8002,277750.0
2018-10-12 12:30:00,54.59,54.6,54.22,54.46,408902.0,49.7911,49.8002,49.4536,49.6725,408902.0
2018-10-12 13:00:00,54.46,54.59,54.38,54.4,341472.0,49.6725,49.7911,49.5996,49.6178,341472.0
2018-10-12 13:30:00,54.38,54.58,54.22,54.47,201550.0,49.5996,49.782,49.4536,49.6817,201550.0
2018-10-12 14:00:00,54.48,54.5,54.2,54.41,228520.0,49.6908,49.709,49.4354,49.6269,228520.0
2018-10-12 14:30:00,54.41,54.55,54.3,54.49,210024.0,49.6269,49.7546,49.5266,49.6999,210024.0
2018-10-12 15:00:00,54.49,54.72,54.38,54.7,322046.0,49.6999,49.9097,49.5996,49.8914,322046.0
2018-10-12 15:30:00,54.7,54.92,54.63,54.72,820530.0,49.8914,50.0921,49.8276,49.9097,820530.0
2018-10-15 09:30:00,54.7,55.21,54.52,54.85,361238.0,49.8914,50.3566,49.7273,50.0283,361238.0
2018-10-15 10:00:00,54.82,54.98,54.81,54.9,125594.0,50.0009,50.1468,49.9918,50.0739,125594.0
2018-10-15 10:30:00,54.88,55.18,54.86,55.04,257542.0,50.0556,50.3292,50.0374,50.2016,257542.0
2018-10-15 11:00:00,55.05,55.27,55.02,55.24,179318.0,50.2107,50.4113,50.1833,50.384,179318.0
2018-10-15 11:30:00,55.27,55.37,55.04,55.07,180478.0,50.4113,50.5025,50.2016,50.2289,180478.0
2018-10-15 12:00:00,55.06,55.16,54.91,55.1,163444.0,50.2198,50.311,50.083,50.2563,163444.0
2018-10-15 12:30:00,55.12,55.21,55.07,55.1,158910.0,50.2745,50.3566,50.2289,50.2563,158910.0
2018-10-15 13:00:00,55.12,55.3,55.1,55.18,182956.0,50.2745,50.4387,50.2563,50.3292,182956.0
2018-10-15 13:30:00,55.17,55.4,55.14,55.34,197426.0,50.3201,50.5299,50.2928,50.4752,197426.0
2018-10-15 14:00:00,55.34,55.34,55.18,55.18,133238.0,50.4752,50.4752,50.3292,50.3292,133238.0
2018-10-15 14:30:00,55.18,55.56,55.16,55.44,225586.0,50.3292,50.6758,50.311,50.5664,225586.0
2018-10-15 15:00:00,55.45,55.56,55.38,55.41,245188.0,50.5755,50.6758,50.5117,50.539,245188.0
2018-10-15 15:30:00,55.41,55.49,55.25,55.26,721068.0,50.539,50.612,50.3931,50.4022,721068.0
2018-10-16 09:30:00,55.29,55.54,54.94,55.22,621936.0,50.4296,50.6576,50.1103,50.3657,621936.0
2018-10-16 10:00:00,55.2,55.42,55.19,55.34,270644.0,50.3475,50.5481,50.3384,50.4752,270644.0
2018-10-16 10:30:00,55.33,55.56,55.21,55.56,384640.0,50.4661,50.6758,50.3566,50.6758,384640.0
2018-10-16 11:00:00,55.55,55.88,55.44,55.88,294524.0,50.6667,50.9677,50.5664,50.9677,294524.0
2018-10-16 11:30:00,55.87,55.88,55.76,55.85,192602.0,50.9586,50.9677,50.8583,50.9403,192602.0
2018-10-16 12:00:00,55.85,56.05,55.85,56.05,153532.0,50.9403,51.1228,50.9403,51.1228,153532.0
2018-10-16 12:30:00,56.03,56.05,55.95,55.97,142016.0,51.1045,51.1228,51.0316,51.0498,142016.0
2018-10-16 13:00:00,55.98,56.12,55.96,56.09,131556.0,51.0589,51.1866,51.0407,51.1592,131556.0
2018-10-16 13:30:00,56.08,56.24,56.06,56.13,136668.0,51.1501,51.2961,51.1319,51.1957,136668.0
2018-10-16 14:00:00,56.14,56.19,56.06,56.13,155400.0,51.2049,51.2505,51.1319,51.1957,155400.0
2018-10-16 14:30:00,56.15,56.16,55.99,56.0,237990.0,51.214,51.2231,51.068,51.0772,237990.0
2018-10-16 15:00:00,56.0,56.09,55.96,56.01,269556.0,51.0772,51.1592,51.0407,51.0863,269556.0
2018-10-16 15:30:00,56.01,56.18,55.96,56.12,850586.0,51.0863,51.2413,51.0407,51.1866,850586.0
2018-10-17 09:30:00,55.76,55.99,55.09,55.1,872268.0,50.8583,51.068,50.2472,50.2563,872268.0
2018-10-17 10:00:00,55.08,55.27,54.83,55.01,557518.0,50.238,50.4113,50.01,50.1742,557518.0
2018-10-17 10:30:00,55.01,55.08,54.76,54.87,461898.0,50.1742,50.238,49.9462,50.0465,461898.0
2018-10-17 11:00:00,54.86,55.21,54.83,55.21,320768.0,50.0374,50.3566,50.01,50.3566,320768.0
2018-10-17 11:30:00,55.22,55.32,55.17,55.25,440036.0,50.3657,50.4569,50.3201,50.3931,440036.0
2018-10-17 12:00:00,55.25,55.33,54.91,54.92,584322.0,50.3931,50.4661,50.083,50.0921,584322.0
2018-10-17 12:30:00,54.93,55.09,54.88,55.06,138926.0,50.1012,50.2472,50.0556,50.2198,138926.0
2018-10-17 13:00:00,55.06,55.27,55.05,55.27,111998.0,50.2198,50.4113,50.2107,50.4113,111998.0
2018-10-17 13:30:00,55.29,55.37,55.22,55.35,114386.0,50.4296,50.5025,50.3657,50.4843,114386.0
2018-10-17 14:00:00,55.35,55.41,55.19,55.29,135110.0,50.4843,50.539,50.3384,50.4296,135110.0
2018-10-17 14:30:00,55.27,55.6,55.27,55.51,193822.0,50.4113,50.7123,50.4113,50.6302,193822.0
2018-10-17 15:00:00,55.5,55.54,55.38,55.45,380618.0,50.6211,50.6576,50.5117,50.5755,380618.0
2018-10-17 15:30:00,55.45,55.46,55.31,55.4,952226.0,50.5755,50.5846,50.4478,50.5299,952226.0
2018-10-18 09:30:00,55.27,55.47,55.11,55.11,676244.0,50.4113,50.5938,50.2654,50.2654,676244.0
2018-10-18 10:00:00,55.08,55.24,54.91,55.22,372026.0,50.238,50.384,50.083,50.3657,372026.0
2018-10-18 10:30:00,55.21,55.38,55.16,55.32,338572.0,50.3566,50.5117,50.311,50.4569,338572.0
2018-10-18 11:00:00,55.31,55.33,54.91,54.92,261828.0,50.4478,50.4661,50.083,50.0921,261828.0
2018-10-18 11:30:00,54.91,54.91,54.44,54.55,383054.0,50.083,50.083,49.6543,49.7546,383054.0
2018-10-18 12:00:00,54.54,54.78,54.51,54.73,335678.0,49.7455,49.9644,49.7181,49.9188,335678.0
2018-10-18 12:30:00,54.74,54.89,54.69,54.72,368630.0,49.9279,50.0647,49.8823,49.9097,368630.0
2018-10-18 13:00:00,54.71,54.77,54.41,54.49,351764.0,49.9006,49.9553,49.6269,49.6999,351764.0
2018-10-18 13:30:00,54.51,54.59,54.34,54.43,368638.0,49.7181,49.7911,49.5631,49.6452,368638.0
2018-10-18 14:00:00,54.43,54.7,54.42,54.59,280742.0,49.6452,49.8914,49.6361,49.7911,280742.0
2018-10-18 14:30:00,54.59,54.92,54.57,54.75,317458.0,49.7911,50.0921,49.7729,49.937,317458.0
2018-10-18 15:00:00,54.76,54.87,54.65,54.83,266254.0,49.9462,50.0465,49.8458,50.01,266254.0
2018-10-18 15:30:00,54.81,54.94,54.72,54.83,767050.0,49.9918,50.1103,49.9097,50.01,767050.0
2018-10-19 09:30:00,54.8,54.85,54.24,54.66,725060.0,49.9826,50.0283,49.4719,49.855,725060.0
2018-10-19 10:00:00,54.68,54.86,54.48,54.56,546788.0,49.8732,50.0374,49.6908,49.7637,546788.0
2018-10-19 10:30:00,54.55,54.55,54.17,54.35,429524.0,49.7546,49.7546,49.408,49.5722,429524.0
2018-10-19 11:00:00,54.35,54.46,54.26,54.26,269128.0,49.5722,49.6725,49.4901,49.4901,269128.0
2018-10-19 11:30:00,54.27,54.36,54.18,54.25,439112.0,49.4992,49.5813,49.4172,49.481,439112.0
2018-10-19 12:00:00,54.25,54.27,53.81,53.9,647258.0,49.481,49.4992,49.0797,49.1618,647258.0
2018-10-19 12:30:00,53.9,53.99,53.79,53.98,310732.0,49.1618,49.2439,49.0614,49.2347,310732.0
2018-10-19 13:00:00,53.97,54.06,53.87,54.01,490586.0,49.2256,49.3077,49.1344,49.2621,490586.0
2018-10-19 13:30:00,54.0,54.03,53.82,53.84,309312.0,49.253,49.2803,49.0888,49.107,309312.0
2018-10-19 14:00:00,53.83,53.84,53.46,53.74,787516.0,49.0979,49.107,48.7604,49.0158,787516.0
2018-10-19 14:30:00,53.74,53.82,53.68,53.71,679062.0,49.0158,49.0888,48.9611,48.9885,679062.0
2018-10-19 15:00:00,53.7,53.77,53.59,53.75,349002.0,48.9793,49.0432,48.879,49.025,349002.0
2018-10-19 15:30:00,53.74,53.76,53.54,53.61,1164626.0,49.0158,49.0341,48.8334,48.8973,1164626.0
2018-10-22 09:30:00,54.34,54.47,54.06,54.23,852590.0,49.5631,49.6817,49.3077,49.4628,852590.0
2018-10-22 10:00:00,54.22,54.3,54.04,54.14,679196.0,49.4536,49.5266,49.2895,49.3807,679196.0
2018-10-22 10:30:00,54.13,54.49,54.09,54.44,794586.0,49.3715,49.6999,49.3351,49.6543,794586.0
2018-10-22 11:00:00,54.44,54.54,54.37,54.44,519390.0,49.6543,49.7455,49.5904,49.6543,519390.0
2018-10-22 11:30:00,54.43,54.47,54.31,54.37,310064.0,49.6452,49.6817,49.5357,49.5904,310064.0
2018-10-22 12:00:00,54.38,54.58,54.33,54.57,304384.0,49.5996,49.782,49.554,49.7729,304384.0
2018-10-22 12:30:00,54.58,54.62,54.48,54.51,333744.0,49.782,49.8185,49.6908,49.7181,333744.0
2018-10-22 13:00:00,54.5,54.52,54.31,54.38,281674.0,49.709,49.7273,49.5357,49.5996,281674.0
2018-10-22 13:30:00,54.38,54.5,54.34,54.37,231470.0,49.5996,49.709,49.5631,49.5904,231470.0
2018-10-22 14:00:00,54.36,54.41,54.24,54.25,304056.0,49.5813,49.6269,49.4719,49.481,304056.0
2018-10-22 14:30:00,54.24,54.49,54.22,54.43,372158.0,49.4719,49.6999,49.4536,49.6452,372158.0
2018-10-22 15:00:00,54.43,54.55,54.4,54.5,747524.0,49.6452,49.7546,49.6178,49.709,747524.0
2018-10-22 15:30:00,54.5,54.57,54.32,54.33,969692.0,49.709,49.7729,49.5448,49.554,969692.0
2018-10-23 09:30:00,53.85,54.08,53.35,53.41,575726.0,49.1162,49.3259,48.6601,48.7148,575726.0
2018-10-23 10:00:00,53.41,53.48,52.57,52.83,695274.0,48.7148,48.7787,47.9487,48.1858,695274.0
2018-10-23 10:30:00,52.83,52.99,52.66,52.95,307950.0,48.1858,48.3318,48.0308,48.2953,307950.0
2018-10-23 11:00:00,52.93,53.31,52.87,53.26,338810.0,48.277,48.6236,48.2223,48.578,338810.0
2018-10-23 11:30:00,53.27,53.3,53.01,53.01,382988.0,48.5871,48.6145,48.35,48.35,382988.0
2018-10-23 12:00:00,53.01,53.22,52.98,53.16,603206.0,48.35,48.5415,48.3226,48.4868,603206.0
2018-10-23 12:30:00,53.16,53.24,53.03,53.05,383086.0,48.4868,48.5598,48.3682,48.3865,383086.0
2018-10-23 13:00:00,53.05,53.39,53.01,53.3,428310.0,48.3865,48.6966,48.35,48.6145,428310.0
2018-10-23 13:30:00,53.3,53.35,53.11,53.17,327094.0,48.6145,48.6601,48.4412,48.4959,327094.0
2018-10-23 14:00:00,53.17,53.53,53.17,53.5,419406.0,48.4959,48.8243,48.4959,48.7969,419406.0
2018-10-23 14:30:00,53.5,53.66,53.49,53.55,401834.0,48.7969,48.9429,48.7878,48.8425,401834.0
2018-10-23 15:00:00,53.53,53.77,53.48,53.6,411910.0,48.8243,49.0432,48.7787,48.8881,411910.0
2018-10-23 15:30:00,53.6,53.62,53.37,53.46,1261980.0,48.8881,48.9064,48.6784,48.7604,1261980.0
2018-10-24 09:30:00,53.36,53.99,53.27,53.92,504326.0,48.6692,49.2439,48.5871,49.18,504326.0
2018-10-24 10:00:00,53.92,54.07,53.77,53.91,495546.0,49.18,49.3168,49.0432,49.1709,495546.0
2018-10-24 10:30:00,53.89,54.2,53.85,54.04,561534.0,49.1526,49.4354,49.1162,49.2895,561534.0
2018-10-24 11:00:00,54.04,54.1,53.62,53.83,549500.0,49.2895,49.3442,48.9064,49.0979,549500.0
2018-10-24 11:30:00,53.82,54.4,53.77,54.35,402682.0,49.0888,49.6178,49.0432,49.5722,402682.0
2018-10-24 12:00:00,54.35,54.35,54.08,54.27,466354.0,49.5722,49.5722,49.3259,49.4992,466354.0
2018-10-24 12:30:00,54.27,54.32,54.06,54.27,217182.0,49.4992,49.5448,49.3077,49.4992,217182.0
2018-10-24 13:00:00,54.26,54.26,53.97,54.03,269780.0,49.4901,49.4901,49.2256,49.2803,269780.0
2018-10-24 13:30:00,54.04,54.15,53.91,53.96,234228.0,49.2895,49.3898,49.1709,49.2165,234228.0
2018-10-24 14:00:00,53.97,54.07,53.75,54.05,285298.0,49.2256,49.3168,49.025,49.2986,285298.0
2018-10-24 14:30:00,54.06,54.09,53.85,53.9,269982.0,49.3077,49.3351,49.1162,49.1618,269982.0
2018-10-24 15:00:00,53.88,53.88,53.55,53.57,351550.0,49.1435,49.1435,48.8425,48.8608,351550.0
2018-10-24 15:30:00,53.58,53.68,53.02,53.12,1077880.0,48.8699,48.9611,48.3591,48.4503,1077880.0
2018-10-25 09:30:00,53.24,53.49,52.8,53.47,605924.0,48.5598,48.7878,48.1585,48.7696,605924.0
2018-10-25 10:00:00,53.46,53.68,53.35,53.56,443546.0,48.7604,48.9611,48.6601,48.8517,443546.0
2018-10-25 10:30:00,53.56,53.65,53.4,53.4,467882.0,48.8517,48.9337,48.7057,48.7057,467882.0
2018-10-25 11:00:00,53.4,53.7,53.27,53.69,432080.0,48.7057,48.9793,48.5871,48.9702,432080.0
2018-10-25 11:30:00,53.67,53.7,53.29,53.31,598606.0,48.952,48.9793,48.6054,48.6236,598606.0
2018-10-25 12:00:00,53.3,53.35,53.18,53.25,459154.0,48.6145,48.6601,48.5051,48.5689,459154.0
2018-10-25 12:30:00,53.24,53.38,53.19,53.35,386726.0,48.5598,48.6875,48.5142,48.6601,386726.0
2018-10-25 13:00:00,53.35,53.42,53.11,53.12,423604.0,48.6601,48.724,48.4412,48.4503,423604.0
2018-10-25 13:30:00,53.12,53.28,53.07,53.24,455732.0,48.4503,48.5963,48.4047,48.5598,455732.0
2018-10-25 14:00:00,53.24,53.28,53.13,53.27,401868.0,48.5598,48.5963,48.4595,48.5871,401868.0
2018-10-25 14:30:00,53.27,53.56,53.26,53.51,475486.0,48.5871,48.8517,48.578,48.8061,475486.0
2018-10-25 15:00:00,53.52,53.68,53.47,53.58,517210.0,48.8152,48.9611,48.7696,48.8699,517210.0
2018-10-25 15:30:00,53.58,53.61,53.21,53.24,1295714.0,48.8699,48.8973,48.5324,48.5598,1295714.0
2018-10-26 09:30:00,53.16,53.51,52.92,53.38,489390.0,48.4868,48.8061,48.2679,48.6875,489390.0
2018-10-26 10:00:00,53.38,53.38,52.74,53.17,407842.0,48.6875,48.6875,48.1037,48.4959,407842.0
2018-10-26 10:30:00,53.17,53.22,52.57,52.58,343564.0,48.4959,48.5415,47.9487,47.9578,343564.0
2018-10-26 11:00:00,52.57,52.97,52.57,52.83,392312.0,47.9487,48.3135,47.9487,48.1858,392312.0
2018-10-26 11:30:00,52.84,53.11,52.83,52.94,337408.0,48.1949,48.4412,48.1858,48.2862,337408.0
2018-10-26 12:00:00,52.94,53.25,52.92,53.22,391210.0,48.2862,48.5689,48.2679,48.5415,391210.0
2018-10-26 12:30:00,53.22,53.52,53.19,53.35,327466.0,48.5415,48.8152,48.5142,48.6601,327466.0
2018-10-26 13:00:00,53.37,53.46,53.26,53.35,319430.0,48.6784,48.7604,48.578,48.6601,319430.0
2018-10-26 13:30:00,53.33,53.37,53.19,53.29,352500.0,48.6419,48.6784,48.5142,48.6054,352500.0
2018-10-26 14:00:00,53.29,53.31,53.08,53.22,465242.0,48.6054,48.6236,48.4139,48.5415,465242.0
2018-10-26 14:30:00,53.21,53.41,52.99,53.02,294700.0,48.5324,48.7148,48.3318,48.3591,294700.0
2018-10-26 15:00:00,53.03,53.25,52.85,53.13,310672.0,48.3682,48.5689,48.2041,48.4595,310672.0
2018-10-26 15:30:00,53.12,53.43,53.0,53.27,1234624.0,48.4503,48.7331,48.3409,48.5871,1234624.0
2018-10-29 09:30:00,53.76,54.58,53.74,54.46,327288.0,49.0341,49.782,49.0158,49.6725,327288.0
2018-10-29 10:00:00,54.47,54.68,54.44,54.59,1307350.0,49.6817,49.8732,49.6543,49.7911,1307350.0
2018-10-29 10:30:00,54.6,54.63,54.4,54.43,529392.0,49.8002,49.8276,49.6178,49.6452,529392.0
2018-10-29 11:00:00,54.44,54.57,54.37,54.52,635692.0,49.6543,49.7729,49.5904,49.7273,635692.0
2018-10-29 11:30:00,54.52,54.54,54.32,54.38,662146.0,49.7273,49.7455,49.5448,49.5996,662146.0
2018-10-29 12:00:00,54.38,54.49,54.34,54.47,511474.0,49.5996,49.6999,49.5631,49.6817,511474.0
2018-10-29 12:30:00,54.47,54.59,54.37,54.52,3734454.0,49.6817,49.7911,49.5904,49.7273,3734454.0
2018-10-29 13:00:00,54.52,54.99,54.52,54.87,488652.0,49.7273,50.1559,49.7273,50.0465,488652.0
2018-10-29 13:30:00,54.86,55.1,54.85,54.9,466524.0,50.0374,50.2563,50.0283,50.0739,466524.0
2018-10-29 14:00:00,54.89,54.9,54.57,54.6,344510.0,50.0647,50.0739,49.7729,49.8002,344510.0
2018-10-29 14:30:00,54.6,54.67,54.37,54.42,472168.0,49.8002,49.8641,49.5904,49.6361,472168.0
2018-10-29 15:00:00,54.43,54.44,53.99,54.08,553886.0,49.6452,49.6543,49.2439,49.3259,553886.0
2018-10-29 15:30:00,54.07,54.24,53.63,54.22,972038.0,49.3168,49.4719,48.9155,49.4536,972038.0
2018-10-30 09:30:00,54.46,54.8,54.21,54.67,372464.0,49.6725,49.9826,49.4445,49.8641,372464.0
2018-10-30 10:00:00,54.68,54.74,54.43,54.57,285222.0,49.8732,49.9279,49.6452,49.7729,285222.0
2018-10-30 10:30:00,54.59,54.78,54.49,54.73,486066.0,49.7911,49.9644,49.6999,49.9188,486066.0
2018-10-30 11:00:00,54.74,55.27,54.71,55.25,395210.0,49.9279,50.4113,49.9006,50.3931,395210.0
2018-10-30 11:30:00,55.27,55.46,55.08,55.09,480528.0,50.4113,50.5846,50.238,50.2472,480528.0
2018-10-30 12:00:00,55.1,55.21,54.96,55.07,337164.0,50.2563,50.3566,50.1286,50.2289,337164.0
2018-10-30 12:30:00,55.06,55.14,54.86,54.89,180630.0,50.2198,50.2928,50.0374,50.0647,180630.0
2018-10-30 13:00:00,54.87,54.87,54.56,54.6,299846.0,50.0465,50.0465,49.7637,49.8002,299846.0
2018-10-30 13:30:00,54.59,54.78,54.45,54.71,383322.0,49.7911,49.9644,49.6634,49.9006,383322.0
2018-10-30 14:00:00,54.73,54.75,54.51,54.62,266108.0,49.9188,49.937,49.7181,49.8185,266108.0
2018-10-30 14:30:00,54.62,54.83,54.54,54.77,343562.0,49.8185,50.01,49.7455,49.9553,343562.0
2018-10-30 15:00:00,54.8,55.05,54.61,54.99,473142.0,49.9826,50.2107,49.8094,50.1559,473142.0
2018-10-30 15:30:00,54.99,55.13,54.91,55.07,1037354.0,50.1559,50.2836,50.083,50.2289,1037354.0
2018-10-31 09:30:00,55.65,55.69,55.13,55.18,762014.0,50.7579,50.7944,50.2836,50.3292,762014.0
2018-10-31 10:00:00,55.18,55.2,54.84,54.89,778586.0,50.3292,50.3475,50.0191,50.0647,778586.0
2018-10-31 10:30:00,54.88,54.93,54.44,54.63,433274.0,50.0556,50.1012,49.6543,49.8276,433274.0
2018-10-31 11:00:00,54.63,54.74,54.57,54.62,446894.0,49.8276,49.9279,49.7729,49.8185,446894.0
2018-10-31 11:30:00,54.63,55.02,54.58,54.96,373576.0,49.8276,50.1833,49.782,50.1286,373576.0
2018-10-31 12:00:00,54.97,55.15,54.74,55.08,368704.0,50.1377,50.3019,49.9279,50.238,368704.0
2018-10-31 12:30:00,55.09,55.27,54.99,55.22,273202.0,50.2472,50.4113,50.1559,50.3657,273202.0
2018-10-31 13:00:00,55.23,55.31,55.16,55.24,199682.0,50.3748,50.4478,50.311,50.384,199682.0
2018-10-31 13:30:00,55.24,55.28,55.05,55.27,336502.0,50.384,50.4205,50.2107,50.4113,336502.0
2018-10-31 14:00:00,55.28,55.37,55.25,55.31,339904.0,50.4205,50.5025,50.3931,50.4478,339904.0
2018-10-31 14:30:00,55.31,55.45,55.27,55.38,231436.0,50.4478,50.5755,50.4113,50.5117,231436.0
2018-10-31 15:00:00,55.38,55.49,55.19,55.24,534384.0,50.5117,50.612,50.3384,50.384,534384.0
2018-10-31 15:30:00,55.24,55.29,54.87,54.94,1064108.0,50.384,50.4296,50.0465,50.1103,1064108.0
2018-11-01 09:30:00,54.88,55.13,54.54,55.09,458536.0,50.0556,50.2836,49.7455,50.2472,458536.0
2018-11-01 10:00:00,55.08,55.45,54.84,55.27,395456.0,50.238,50.5755,50.0191,50.4113,395456.0
2018-11-01 10:30:00,55.27,55.4,55.02,55.12,460560.0,50.4113,50.5299,50.1833,50.2745,460560.0
2018-11-01 11:00:00,55.12,55.4,54.91,55.29,314432.0,50.2745,50.5299,50.083,50.4296,314432.0
2018-11-01 11:30:00,55.29,55.29,55.1,55.21,431612.0,50.4296,50.4296,50.2563,50.3566,431612.0
2018-11-01 12:00:00,55.18,55.32,55.0,55.02,254406.0,50.3292,50.4569,50.1651,50.1833,254406.0
2018-11-01 12:30:00,55.04,55.13,54.99,55.13,336996.0,50.2016,50.2836,50.1559,50.2836,336996.0
2018-11-01 13:00:00,55.13,55.17,54.99,55.1,172078.0,50.2836,50.3201,50.1559,50.2563,172078.0
2018-11-01 13:30:00,55.11,55.2,54.92,54.93,185052.0,50.2654,50.3475,50.0921,50.1012,185052.0
2018-11-01 14:00:00,54.94,55.05,54.78,55.01,216200.0,50.1103,50.2107,49.9644,50.1742,216200.0
2018-11-01 14:30:00,55.02,55.09,54.95,54.98,267550.0,50.1833,50.2472,50.1195,50.1468,267550.0
2018-11-01 15:00:00,54.98,55.15,54.94,55.12,333686.0,50.1468,50.3019,50.1103,50.2745,333686.0
2018-11-01 15:30:00,55.11,55.22,55.04,55.07,872738.0,50.2654,50.3657,50.2016,50.2289,872738.0
2018-11-02 09:30:00,55.57,56.19,55.45,55.8,509648.0,50.685,51.2505,50.5755,50.8947,509648.0
2018-11-02 10:00:00,55.81,56.01,55.65,55.65,301298.0,50.9039,51.0863,50.7579,50.7579,301298.0
2018-11-02 10:30:00,55.63,55.66,55.24,55.43,363852.0,50.7397,50.767,50.384,50.5573,363852.0
2018-11-02 11:00:00,55.43,55.43,55.04,55.08,364494.0,50.5573,50.5573,50.2016,50.238,364494.0
2018-11-02 11:30:00,55.08,55.16,54.83,54.98,324356.0,50.238,50.311,50.01,50.1468,324356.0
2018-11-02 12:00:00,54.99,55.02,54.77,54.82,292334.0,50.1559,50.1833,49.9553,50.0009,292334.0
2018-11-02 12:30:00,54.82,54.83,54.56,54.66,314566.0,50.0009,50.01,49.7637,49.855,314566.0
2018-11-02 13:00:00,54.64,54.66,54.52,54.65,368934.0,49.8367,49.855,49.7273,49.8458,368934.0
2018-11-02 13:30:00,54.65,54.88,54.61,54.77,314552.0,49.8458,50.0556,49.8094,49.9553,314552.0
2018-11-02 14:00:00,54.77,54.91,54.56,54.87,309102.0,49.9553,50.083,49.7637,50.0465,309102.0
2018-11-02 14:30:00,54.88,54.88,54.6,54.73,473558.0,50.0556,50.0556,49.8002,49.9188,473558.0
2018-11-02 15:00:00,54.73,54.79,54.63,54.77,553362.0,49.9188,49.9735,49.8276,49.9553,553362.0
2018-11-02 15:30:00,54.77,54.86,54.66,54.72,1378822.0,49.9553,50.0374,49.855,49.9097,1378822.0
2018-11-05 09:30:00,54.74,55.1,54.33,54.75,384232.0,49.9279,50.2563,49.554,49.937,384232.0
2018-11-05 10:00:00,54.81,54.81,54.4,54.6,180564.0,49.9918,49.9918,49.6178,49.8002,180564.0
2018-11-05 10:30:00,54.59,54.79,54.52,54.69,227640.0,49.7911,49.9735,49.7273,49.8823,227640.0
2018-11-05 11:00:00,54.68,55.04,54.64,54.99,229650.0,49.8732,50.2016,49.8367,50.1559,229650.0
2018-11-05 11:30:00,55.0,55.24,54.92,55.22,173466.0,50.1651,50.384,50.0921,50.3657,173466.0
2018-11-05 12:00:00,55.23,55.5,55.21,55.33,240580.0,50.3748,50.6211,50.3566,50.4661,240580.0
2018-11-05 12:30:00,55.32,55.32,55.15,55.2,264922.0,50.4569,50.4569,50.3019,50.3475,264922.0
2018-11-05 13:00:00,55.19,55.19,54.98,55.02,241936.0,50.3384,50.3384,50.1468,50.1833,241936.0
2018-11-05 13:30:00,55.04,55.15,54.97,55.06,323998.0,50.2016,50.3019,50.1377,50.2198,323998.0
2018-11-05 14:00:00,55.07,55.16,55.06,55.16,285032.0,50.2289,50.311,50.2198,50.311,285032.0
2018-11-05 14:30:00,55.15,55.27,55.03,55.08,328552.0,50.3019,50.4113,50.1924,50.238,328552.0
2018-11-05 15:00:00,55.08,55.17,55.03,55.11,297496.0,50.238,50.3201,50.1924,50.2654,297496.0
2018-11-05 15:30:00,55.12,55.19,55.09,55.16,808120.0,50.2745,50.3384,50.2472,50.311,808120.0
2018-11-06 09:30:00,55.18,55.49,55.15,55.34,482396.0,50.3292,50.612,50.3019,50.4752,482396.0
2018-11-06 10:00:00,55.33,55.38,54.72,54.74,285358.0,50.4661,50.5117,49.9097,49.9279,285358.0
2018-11-06 10:30:00,54.77,54.84,54.67,54.71,225576.0,49.9553,50.0191,49.8641,49.9006,225576.0
2018-11-06 11:00:00,54.71,54.72,54.36,54.46,287772.0,49.9006,49.9097,49.5813,49.6725,287772.0
2018-11-06 11:30:00,54.47,54.64,54.35,54.59,213904.0,49.6817,49.8367,49.5722,49.7911,213904.0
2018-11-06 12:00:00,54.59,54.62,54.46,54.59,172314.0,49.7911,49.8185,49.6725,49.7911,172314.0
2018-11-06 12:30:00,54.59,54.7,54.58,54.64,348090.0,49.7911,49.8914,49.782,49.8367,348090.0
2018-11-06 13:00:00,54.65,54.7,54.52,54.58,342874.0,49.8458,49.8914,49.7273,49.782,342874.0
2018-11-06 13:30:00,54.58,54.73,54.56,54.63,132168.0,49.782,49.9188,49.7637,49.8276,132168.0
2018-11-06 14:00:00,54.65,54.66,54.46,54.59,224822.0,49.8458,49.855,49.6725,49.7911,224822.0
2018-11-06 14:30:00,54.57,54.72,54.54,54.68,200572.0,49.7729,49.9097,49.7455,49.8732,200572.0
2018-11-06 15:00:00,54.68,54.74,54.63,54.71,251136.0,49.8732,49.9279,49.8276,49.9006,251136.0
2018-11-06 15:30:00,54.73,54.82,54.62,54.76,783890.0,49.9188,50.0009,49.8185,49.9462,783890.0
2018-11-07 09:30:00,55.01,55.23,54.37,54.63,355918.0,50.1742,50.3748,49.5904,49.8276,355918.0
2018-11-07 10:00:00,54.65,54.65,54.0,54.06,259765.0,49.8458,49.8458,49.253,49.3077,259765.0
2018-11-07 10:30:00,54.09,54.31,53.99,54.3,314328.0,49.3351,49.5357,49.2439,49.5266,314328.0
2018-11-07 11:00:00,54.3,54.53,54.17,54.42,540497.0,49.5266,49.7364,49.408,49.6361,540497.0
2018-11-07 11:30:00,54.42,54.51,54.36,54.41,310042.0,49.6361,49.7181,49.5813,49.6269,310042.0
2018-11-07 12:00:00,54.41,54.58,54.39,54.55,364612.0,49.6269,49.782,49.6087,49.7546,364612.0
2018-11-07 12:30:00,54.55,54.65,54.49,54.63,269591.0,49.7546,49.8458,49.6999,49.8276,269591.0
2018-11-07 13:00:00,54.64,54.94,54.6,54.9,318730.0,49.8367,50.1103,49.8002,50.0739,318730.0
2018-11-07 13:30:00,54.89,55.04,54.88,54.99,252941.0,50.0647,50.2016,50.0556,50.1559,252941.0
2018-11-07 14:00:00,54.98,55.19,54.97,55.13,196021.0,50.1468,50.3384,50.1377,50.2836,196021.0
2018-11-07 14:30:00,55.12,55.27,55.12,55.25,251724.0,50.2745,50.4113,50.2745,50.3931,251724.0
2018-11-07 15:00:00,55.25,55.35,55.23,55.29,329052.0,50.3931,50.4843,50.3748,50.4296,329052.0
2018-11-07 15:30:00,55.3,55.54,55.28,55.42,941444.0,50.4387,50.6576,50.4205,50.5481,941444.0
2018-11-08 09:30:00,55.88,56.0,55.2,55.38,332900.0,50.9677,51.0772,50.3475,50.5117,332900.0
2018-11-08 10:00:00,55.38,55.61,55.24,55.54,264024.0,50.5117,50.7214,50.384,50.6576,264024.0
2018-11-08 10:30:00,55.53,55.65,55.43,55.52,348722.0,50.6485,50.7579,50.5573,50.6394,348722.0
2018-11-08 11:00:00,55.52,55.66,55.45,55.51,237854.0,50.6394,50.767,50.5755,50.6302,237854.0
2018-11-08 11:30:00,55.5,55.67,55.44,55.64,172947.0,50.6211,50.7762,50.5664,50.7488,172947.0
2018-11-08 12:00:00,55.65,55.85,55.6,55.73,305585.0,50.7579,50.9403,50.7123,50.8309,305585.0
2018-11-08 12:30:00,55.72,55.76,55.55,55.56,167561.0,50.8218,50.8583,50.6667,50.6758,167561.0
2018-11-08 13:00:00,55.56,55.73,55.54,55.66,283816.0,50.6758,50.8309,50.6576,50.767,283816.0
2018-11-08 13:30:00,55.66,55.79,55.61,55.74,224086.0,50.767,50.8856,50.7214,50.84,224086.0
2018-11-08 14:00:00,55.74,55.82,55.59,55.66,407813.0,50.84,50.913,50.7032,50.767,407813.0
2018-11-08 14:30:00,55.65,55.66,55.55,55.59,245838.0,50.7579,50.767,50.6667,50.7032,245838.0
2018-11-08 15:00:00,55.58,55.62,55.5,55.5,309790.0,50.6941,50.7306,50.6211,50.6211,309790.0
2018-11-08 15:30:00,55.49,55.56,55.46,55.48,1047768.0,50.612,50.6758,50.5846,50.6029,1047768.0
2018-11-09 09:30:00,55.68,55.79,55.29,55.29,436673.0,50.7853,50.8856,50.4296,50.4296,436673.0
2018-11-09 10:00:00,55.28,55.44,55.09,55.31,269381.0,50.4205,50.5664,50.2472,50.4478,269381.0
2018-11-09 10:30:00,55.31,55.58,55.26,55.57,750786.0,50.4478,50.6941,50.4022,50.685,750786.0
2018-11-09 11:00:00,55.57,55.73,55.51,55.61,576593.0,50.685,50.8309,50.6302,50.7214,576593.0
2018-11-09 11:30:00,55.61,55.66,55.49,55.59,217271.0,50.7214,50.767,50.612,50.7032,217271.0
2018-11-09 12:00:00,55.58,55.67,55.41,55.43,179565.0,50.6941,50.7762,50.539,50.5573,179565.0
2018-11-09 12:30:00,55.42,55.5,55.34,55.36,148937.0,50.5481,50.6211,50.4752,50.4934,148937.0
2018-11-09 13:00:00,55.37,55.37,55.16,55.22,170893.0,50.5025,50.5025,50.311,50.3657,170893.0
2018-11-09 13:30:00,55.22,55.32,55.1,55.3,168658.0,50.3657,50.4569,50.2563,50.4387,168658.0
2018-11-09 14:00:00,55.3,55.36,55.22,55.29,213597.0,50.4387,50.4934,50.3657,50.4296,213597.0
2018-11-09 14:30:00,55.28,55.6,55.23,55.57,430195.0,50.4205,50.7123,50.3748,50.685,430195.0
2018-11-09 15:00:00,55.57,55.74,55.52,55.63,600459.0,50.685,50.84,50.6394,50.7397,600459.0
2018-11-09 15:30:00,55.63,55.81,55.59,55.65,991307.0,50.7397,50.9039,50.7032,50.7579,991307.0
2018-11-12 09:30:00,56.04,56.18,55.36,55.36,447277.0,51.1136,51.2413,50.4934,50.4934,447277.0
2018-11-12 10:00:00,55.38,55.39,54.94,55.36,492322.0,50.5117,50.5208,50.1103,50.4934,492322.0
2018-11-12 10:30:00,55.36,55.41,54.83,54.93,394136.0,50.4934,50.539,50.01,50.1012,394136.0
2018-11-12 11:00:00,54.94,54.95,54.64,54.79,394775.0,50.1103,50.1195,49.8367,49.9735,394775.0
2018-11-12 11:30:00,54.78,54.92,54.68,54.87,276930.0,49.9644,50.0921,49.8732,50.0465,276930.0
2018-11-12 12:00:00,54.88,54.9,54.74,54.8,252462.0,50.0556,50.0739,49.9279,49.9826,252462.0
2018-11-12 12:30:00,54.79,54.81,54.5,54.51,277584.0,49.9735,49.9918,49.709,49.7181,277584.0
2018-11-12 13:00:00,54.52,54.65,54.51,54.54,238794.0,49.7273,49.8458,49.7181,49.7455,238794.0
2018-11-12 13:30:00,54.54,54.8,54.53,54.72,246750.0,49.7455,49.9826,49.7364,49.9097,246750.0
2018-11-12 14:00:00,54.71,54.84,54.68,54.77,170475.0,49.9006,50.0191,49.8732,49.9553,170475.0
2018-11-12 14:30:00,54.77,54.91,54.63,54.77,366063.0,49.9553,50.083,49.8276,49.9553,366063.0
2018-11-12 15:00:00,54.76,54.88,54.65,54.8,353194.0,49.9462,50.0556,49.8458,49.9826,353194.0
2018-11-12 15:30:00,54.8,54.84,54.55,54.58,1060303.0,49.9826,50.0191,49.7546,49.782,1060303.0
2018-11-13 09:30:00,54.54,54.64,53.63,53.76,429984.0,49.7455,49.8367,48.9155,49.0341,429984.0
2018-11-13 10:00:00,53.8,54.22,53.71,53.99,255296.0,49.0706,49.4536,48.9885,49.2439,255296.0
2018-11-13 10:30:00,53.97,54.14,53.75,54.08,241299.0,49.2256,49.3807,49.025,49.3259,241299.0
2018-11-13 11:00:00,54.07,54.34,54.03,54.24,248336.0,49.3168,49.5631,49.2803,49.4719,248336.0
2018-11-13 11:30:00,54.25,54.38,54.04,54.08,289530.0,49.481,49.5996,49.2895,49.3259,289530.0
2018-11-13 12:00:00,54.09,54.18,53.75,53.83,385962.0,49.3351,49.4172,49.025,49.0979,385962.0
2018-11-13 12:30:00,53.83,53.9,53.7,53.8,208913.0,49.0979,49.1618,48.9793,49.0706,208913.0
2018-11-13 13:00:00,53.8,53.87,53.72,53.8,220084.0,49.0706,49.1344,48.9976,49.0706,220084.0
2018-11-13 13:30:00,53.8,54.02,53.79,53.95,183676.0,49.0706,49.2712,49.0614,49.2074,183676.0
2018-11-13 14:00:00,53.94,53.97,53.68,53.8,349626.0,49.1983,49.2256,48.9611,49.0706,349626.0
2018-11-13 14:30:00,53.79,53.84,53.68,53.76,327640.0,49.0614,49.107,48.9611,49.0341,327640.0
2018-11-13 15:00:00,53.76,53.9,53.65,53.81,396029.0,49.0341,49.1618,48.9337,49.0797,396029.0
2018-11-13 15:30:00,53.81,53.95,53.71,53.76,1314158.0,49.0797,49.2074,48.9885,49.0341,1314158.0
2018-11-14 09:30:00,54.07,54.57,54.07,54.53,476217.0,49.4995,49.9572,49.4995,49.9206,476217.0
2018-11-14 10:00:00,54.53,54.57,54.0,54.01,728330.0,49.9206,49.9572,49.4354,49.4446,728330.0
2018-11-14 10:30:00,54.01,54.39,53.97,54.18,364765.0,49.4446,49.7925,49.408,49.6002,364765.0
2018-11-14 11:00:00,54.19,54.21,53.55,53.68,488317.0,49.6094,49.6277,49.0235,49.1425,488317.0
2018-11-14 11:30:00,53.68,53.75,53.45,53.63,413565.0,49.1425,49.2066,48.9319,49.0967,413565.0
2018-11-14 12:00:00,53.63,53.63,52.9,53.01,992742.0,49.0967,49.0967,48.4284,48.5291,992742.0
2018-11-14 12:30:00,53.02,53.34,53.02,53.11,322088.0,48.5383,48.8312,48.5383,48.6207,322088.0
2018-11-14 13:00:00,53.11,53.23,52.98,53.08,210460.0,48.6207,48.7305,48.5016,48.5932,210460.0
2018-11-14 13:30:00,53.08,53.16,52.81,52.97,156153.0,48.5932,48.6664,48.346,48.4925,156153.0
2018-11-14 14:00:00,52.95,52.95,52.68,52.81,295247.0,48.4742,48.4742,48.227,48.346,295247.0
2018-11-14 14:30:00,52.8,53.1,52.75,53.08,358018.0,48.3369,48.6115,48.2911,48.5932,358018.0
2018-11-14 15:00:00,53.07,53.24,52.96,52.98,473682.0,48.584,48.7397,48.4833,48.5016,473682.0
2018-11-14 15:30:00,52.98,52.99,52.57,52.66,1166139.0,48.5016,48.5108,48.1263,48.2087,1166139.0
2018-11-15 09:30:00,52.02,52.28,51.57,51.86,612707.0,47.6228,47.8608,47.2108,47.4763,612707.0
2018-11-15 10:00:00,51.87,52.16,51.51,51.74,412094.0,47.4855,47.751,47.1559,47.3665,412094.0
2018-11-15 10:30:00,51.76,51.85,51.39,51.63,325226.0,47.3848,47.4672,47.046,47.2658,325226.0
2018-11-15 11:00:00,51.68,51.93,51.62,51.68,431013.0,47.3115,47.5404,47.2566,47.3115,431013.0
2018-11-15 11:30:00,51.68,51.92,51.63,51.92,522251.0,47.3115,47.5312,47.2658,47.5312,522251.0
2018-11-15 12:00:00,51.92,51.97,51.53,51.86,491531.0,47.5312,47.577,47.1742,47.4763,491531.0
2018-11-15 12:30:00,51.86,51.96,51.64,51.72,352702.0,47.4763,47.5679,47.2749,47.3482,352702.0
2018-11-15 13:00:00,51.73,52.14,51.61,52.04,517903.0,47.3573,47.7327,47.2475,47.6411,517903.0
2018-11-15 13:30:00,52.05,52.35,52.04,52.23,482753.0,47.6503,47.9249,47.6411,47.815,482753.0
2018-11-15 14:00:00,52.23,52.37,52.09,52.21,387511.0,47.815,47.9432,47.6869,47.7967,387511.0
2018-11-15 14:30:00,52.21,52.37,52.18,52.23,427431.0,47.7967,47.9432,47.7693,47.815,427431.0
2018-11-15 15:00:00,52.23,52.27,51.86,52.11,617000.0,47.815,47.8517,47.4763,47.7052,617000.0
2018-11-15 15:30:00,52.1,52.47,52.1,52.47,1318107.0,47.696,48.0348,47.696,48.0348,1318107.0
2018-11-16 09:30:00,51.86,51.86,51.19,51.35,1189822.0,47.4763,47.4763,46.863,47.0094,1189822.0
2018-11-16 10:00:00,51.34,51.63,51.14,51.43,1105891.0,47.0003,47.2658,46.8172,47.0827,1105891.0
2018-11-16 10:30:00,51.44,51.66,51.37,51.45,621866.0,47.0918,47.2932,47.0277,47.101,621866.0
2018-11-16 11:00:00,51.45,51.49,51.21,51.27,323066.0,47.101,47.1376,46.8813,46.9362,323066.0
2018-11-16 11:30:00,51.28,51.34,51.05,51.26,434935.0,46.9453,47.0003,46.7348,46.927,434935.0
2018-11-16 12:00:00,51.26,51.32,51.02,51.05,631199.0,46.927,46.982,46.7073,46.7348,631199.0
2018-11-16 12:30:00,51.04,51.41,51.03,51.27,384906.0,46.7256,47.0644,46.7165,46.9362,384906.0
2018-11-16 13:00:00,51.27,51.28,51.04,51.05,355115.0,46.9362,46.9453,46.7256,46.7348,355115.0
2018-11-16 13:30:00,51.05,51.3,50.87,51.27,475657.0,46.7348,46.9637,46.57,46.9362,475657.0
2018-11-16 14:00:00,51.26,51.41,51.21,51.35,332749.0,46.927,47.0644,46.8813,47.0094,332749.0
2018-11-16 14:30:00,51.35,51.49,51.27,51.4,277886.0,47.0094,47.1376,46.9362,47.0552,277886.0
2018-11-16 15:00:00,51.41,51.48,51.34,51.39,419443.0,47.0644,47.1284,47.0003,47.046,419443.0
2018-11-16 15:30:00,51.38,51.55,51.32,51.47,1117865.0,47.0369,47.1925,46.982,47.1193,1117865.0
2018-11-19 09:30:00,51.33,51.7,50.77,50.91,962877.0,46.9911,47.3298,46.4785,46.6066,962877.0
2018-11-19 10:00:00,50.89,50.94,50.2,50.46,1210044.0,46.5883,46.6341,45.9566,46.1947,1210044.0
2018-11-19 10:30:00,50.45,50.46,49.88,50.03,974810.0,46.1855,46.1947,45.6637,45.801,974810.0
2018-11-19 11:00:00,50.03,50.24,49.9,49.96,688938.0,45.801,45.9933,45.682,45.7369,688938.0
2018-11-19 11:30:00,49.96,49.97,49.39,49.46,777180.0,45.7369,45.7461,45.2151,45.2792,777180.0
2018-11-19 12:00:00,49.46,49.51,49.25,49.4,538050.0,45.2792,45.325,45.0869,45.2243,538050.0
2018-11-19 12:30:00,49.4,49.57,49.24,49.26,445389.0,45.2243,45.3799,45.0778,45.0961,445389.0
2018-11-19 13:00:00,49.27,49.32,48.54,48.69,827496.0,45.1053,45.151,44.437,44.5743,827496.0
2018-11-19 13:30:00,48.69,49.31,48.63,48.95,774299.0,44.5743,45.1419,44.5194,44.8123,774299.0
2018-11-19 14:00:00,48.95,49.14,48.76,48.97,800119.0,44.8123,44.9862,44.6384,44.8306,800119.0
2018-11-19 14:30:00,48.96,49.21,48.75,49.06,864116.0,44.8215,45.0503,44.6292,44.913,864116.0
2018-11-19 15:00:00,49.05,49.27,48.83,49.06,743013.0,44.9038,45.1053,44.7024,44.913,743013.0
2018-11-19 15:30:00,49.05,49.09,48.7,48.96,2197499.0,44.9038,44.9405,44.5834,44.8215,2197499.0
2018-11-20 09:30:00,46.0,48.76,45.56,48.09,2679948.0,42.1117,44.6384,41.7089,44.025,2679948.0
2018-11-20 10:00:00,48.12,48.54,47.54,48.0,984577.0,44.0525,44.437,43.5215,43.9426,984577.0
2018-11-20 10:30:00,47.97,48.14,47.38,47.93,709302.0,43.9151,44.0708,43.375,43.8785,709302.0
2018-11-20 11:00:00,47.94,48.0,47.27,47.47,827811.0,43.8877,43.9426,43.2743,43.4574,827811.0
2018-11-20 11:30:00,47.49,47.53,46.11,47.14,1796230.0,43.4757,43.5123,42.2124,43.1553,1796230.0
2018-11-20 12:00:00,47.15,47.29,46.68,46.9,662280.0,43.1645,43.2926,42.7342,42.9356,662280.0
2018-11-20 12:30:00,46.91,47.72,46.9,47.41,964401.0,42.9447,43.6863,42.9356,43.4025,964401.0
2018-11-20 13:00:00,47.42,47.46,46.83,46.94,507520.0,43.4116,43.4482,42.8715,42.9722,507520.0
2018-11-20 13:30:00,46.93,47.32,46.86,46.94,469005.0,42.963,43.3201,42.899,42.9722,469005.0
2018-11-20 14:00:00,46.93,47.33,46.76,47.33,605999.0,42.963,43.3292,42.8074,43.3292,605999.0
2018-11-20 14:30:00,47.32,47.4,46.87,46.98,559646.0,43.3201,43.3933,42.9081,43.0088,559646.0
2018-11-20 15:00:00,46.99,47.12,46.64,47.04,929094.0,43.018,43.137,42.6976,43.0638,929094.0
2018-11-20 15:30:00,47.04,47.04,46.58,46.81,1641996.0,43.0638,43.0638,42.6426,42.8532,1641996.0
2018-11-21 09:30:00,46.95,47.52,46.62,47.36,1160716.0,42.9814,43.5032,42.6793,43.3567,1160716.0
2018-11-21 10:00:00,47.37,47.52,46.97,47.02,867275.0,43.3659,43.5032,42.9997,43.0454,867275.0
2018-11-21 10:30:00,47.04,47.24,46.98,47.13,514226.0,43.0638,43.2468,43.0088,43.1461,514226.0
2018-11-21 11:00:00,47.14,47.32,46.93,47.1,656116.0,43.1553,43.3201,42.963,43.1187,656116.0
2018-11-21 11:30:00,47.1,47.3,46.89,46.9,466071.0,43.1187,43.3018,42.9264,42.9356,466071.0
2018-11-21 12:00:00,46.91,47.2,46.9,47.11,422675.0,42.9447,43.2102,42.9356,43.1278,422675.0
2018-11-21 12:30:00,47.1,47.17,46.95,47.1,369211.0,43.1187,43.1828,42.9814,43.1187,369211.0
2018-11-21 13:00:00,47.1,47.11,46.79,46.84,348434.0,43.1187,43.1278,42.8349,42.8807,348434.0
2018-11-21 13:30:00,46.85,46.85,46.37,46.38,580773.0,42.8898,42.8898,42.4504,42.4595,580773.0
2018-11-21 14:00:00,46.37,46.61,46.33,46.34,517231.0,42.4504,42.6701,42.4138,42.4229,517231.0
2018-11-21 14:30:00,46.34,46.51,46.32,46.38,437034.0,42.4229,42.5786,42.4046,42.4595,437034.0
2018-11-21 15:00:00,46.38,46.49,46.25,46.31,561599.0,42.4595,42.5602,42.3405,42.3955,561599.0
2018-11-21 15:30:00,46.3,46.38,46.12,46.16,1403541.0,42.3863,42.4595,42.2215,42.2581,1403541.0
2018-11-23 09:30:00,46.18,46.44,45.7,45.96,644174.0,42.2764,42.5145,41.837,42.075,644174.0
2018-11-23 10:00:00,45.92,45.99,45.43,45.52,372716.0,42.0384,42.1025,41.5898,41.6722,372716.0
2018-11-23 10:30:00,45.53,45.79,45.47,45.7,369741.0,41.6814,41.9194,41.6265,41.837,369741.0
2018-11-23 11:00:00,45.69,45.93,45.64,45.85,329849.0,41.8279,42.0476,41.7821,41.9743,329849.0
2018-11-23 11:30:00,45.84,45.91,45.65,45.69,360690.0,41.9652,42.0293,41.7912,41.8279,360690.0
2018-11-23 12:00:00,45.67,46.1,45.64,46.1,370946.0,41.8096,42.2032,41.7821,42.2032,370946.0
2018-11-23 12:30:00,46.09,46.1,45.86,45.88,801818.0,42.1941,42.2032,41.9835,42.0018,801818.0
2018-11-26 09:30:00,46.35,46.84,46.16,46.44,731472.0,42.4321,42.8807,42.2581,42.5145,731472.0
2018-11-26 10:00:00,46.45,46.47,46.25,46.37,521320.0,42.5236,42.5419,42.3405,42.4504,521320.0
2018-11-26 10:30:00,46.37,46.51,46.26,46.29,455012.0,42.4504,42.5786,42.3497,42.3771,455012.0
2018-11-26 11:00:00,46.29,46.37,46.08,46.18,378825.0,42.3771,42.4504,42.1849,42.2764,378825.0
2018-11-26 11:30:00,46.18,46.19,45.81,46.04,242587.0,42.2764,42.2856,41.9377,42.1483,242587.0
2018-11-26 12:00:00,46.04,46.21,45.86,45.9,259878.0,42.1483,42.3039,41.9835,42.0201,259878.0
2018-11-26 12:30:00,45.9,45.94,45.76,45.87,212556.0,42.0201,42.0567,41.8919,41.9927,212556.0
2018-11-26 13:00:00,45.87,46.13,45.83,46.13,327966.0,41.9927,42.2307,41.956,42.2307,327966.0
2018-11-26 13:30:00,46.13,46.15,46.01,46.09,214163.0,42.2307,42.249,42.1208,42.1941,214163.0
2018-11-26 14:00:00,46.09,46.15,45.99,46.15,228284.0,42.1941,42.249,42.1025,42.249,228284.0
2018-11-26 14:30:00,46.14,46.32,46.13,46.28,375896.0,42.2398,42.4046,42.2307,42.368,375896.0
2018-11-26 15:00:00,46.29,46.32,46.06,46.11,311390.0,42.3771,42.4046,42.1666,42.2124,311390.0
2018-11-26 15:30:00,46.11,46.17,46.04,46.12,689162.0,42.2124,42.2673,42.1483,42.2215,689162.0
2018-11-27 09:30:00,45.85,46.16,45.59,46.0,576912.0,41.9743,42.2581,41.7363,42.1117,576912.0
2018-11-27 10:00:00,46.01,46.01,45.5,45.55,508803.0,42.1208,42.1208,41.6539,41.6997,508803.0
2018-11-27 10:30:00,45.55,45.73,45.55,45.62,293433.0,41.6997,41.8645,41.6997,41.7638,293433.0
2018-11-27 11:00:00,45.62,45.74,45.41,45.44,354153.0,41.7638,41.8736,41.5715,41.599,354153.0
2018-11-27 11:30:00,45.44,45.48,45.23,45.32,292966.0,41.599,41.6356,41.4067,41.4891,292966.0
2018-11-27 12:00:00,45.32,45.44,45.14,45.15,487545.0,41.4891,41.599,41.3244,41.3335,487545.0
2018-11-27 12:30:00,45.14,45.39,45.12,45.25,305931.0,41.3244,41.5532,41.306,41.4251,305931.0
2018-11-27 13:00:00,45.24,45.42,45.18,45.39,279282.0,41.4159,41.5807,41.361,41.5532,279282.0
2018-11-27 13:30:00,45.39,45.52,45.29,45.52,277582.0,41.5532,41.6722,41.4617,41.6722,277582.0
2018-11-27 14:00:00,45.53,45.72,45.48,45.69,269289.0,41.6814,41.8553,41.6356,41.8279,269289.0
2018-11-27 14:30:00,45.69,45.81,45.66,45.66,332035.0,41.8279,41.9377,41.8004,41.8004,332035.0
2018-11-27 15:00:00,45.66,45.79,45.66,45.72,523123.0,41.8004,41.9194,41.8004,41.8553,523123.0
2018-11-27 15:30:00,45.72,45.8,45.52,45.56,1599744.0,41.8553,41.9286,41.6722,41.7089,1599744.0
2018-11-28 09:30:00,45.99,46.54,45.91,46.38,958170.0,42.1025,42.606,42.0293,42.4595,958170.0
2018-11-28 10:00:00,46.39,46.39,45.93,46.16,444299.0,42.4687,42.4687,42.0476,42.2581,444299.0
2018-11-28 10:30:00,46.15,46.37,46.03,46.33,802199.0,42.249,42.4504,42.1391,42.4138,802199.0
2018-11-28 11:00:00,46.31,46.39,46.19,46.36,431263.0,42.3955,42.4687,42.2856,42.4412,431263.0
2018-11-28 11:30:00,46.36,46.7,46.22,46.69,561059.0,42.4412,42.7525,42.3131,42.7433,561059.0
2018-11-28 12:00:00,46.69,47.21,46.67,47.14,663609.0,42.7433,43.2194,42.725,43.1553,663609.0
2018-11-28 12:30:00,47.15,47.33,47.12,47.26,578363.0,43.1645,43.3292,43.137,43.2652,578363.0
2018-11-28 13:00:00,47.26,47.29,47.04,47.2,582707.0,43.2652,43.2926,43.0638,43.2102,582707.0
2018-11-28 13:30:00,47.21,47.42,47.09,47.3,434924.0,43.2194,43.4116,43.1095,43.3018,434924.0
2018-11-28 14:00:00,47.31,47.46,47.24,47.34,824241.0,43.3109,43.4482,43.2468,43.3384,824241.0
2018-11-28 14:30:00,47.34,47.48,47.23,47.37,588644.0,43.3384,43.4666,43.2377,43.3659,588644.0
2018-11-28 15:00:00,47.37,47.63,47.33,47.59,786633.0,43.3659,43.6039,43.3292,43.5673,786633.0
2018-11-28 15:30:00,47.59,47.9,47.58,47.84,1818443.0,43.5673,43.8511,43.5581,43.7961,1818443.0
2018-11-29 09:30:00,48.71,48.77,47.31,47.32,824786.0,44.5926,44.6475,43.3109,43.3201,824786.0
2018-11-29 10:00:00,47.33,47.46,47.02,47.04,391065.0,43.3292,43.4482,43.0454,43.0638,391065.0
2018-11-29 10:30:00,47.04,47.28,46.88,47.01,543754.0,43.0638,43.2835,42.9173,43.0363,543754.0
2018-11-29 11:00:00,47.0,47.04,46.82,46.91,390633.0,43.0271,43.0638,42.8623,42.9447,390633.0
2018-11-29 11:30:00,46.9,46.96,46.7,46.93,247011.0,42.9356,42.9905,42.7525,42.963,247011.0
2018-11-29 12:00:00,46.94,47.08,46.82,47.04,340543.0,42.9722,43.1004,42.8623,43.0638,340543.0
2018-11-29 12:30:00,47.05,47.11,46.83,47.11,369539.0,43.0729,43.1278,42.8715,43.1278,369539.0
2018-11-29 13:00:00,47.11,47.21,46.98,47.17,520681.0,43.1278,43.2194,43.0088,43.1828,520681.0
2018-11-29 13:30:00,47.18,47.26,47.11,47.21,285821.0,43.1919,43.2652,43.1278,43.2194,285821.0
2018-11-29 14:00:00,47.21,47.35,47.16,47.29,428266.0,43.2194,43.3475,43.1736,43.2926,428266.0
2018-11-29 14:30:00,47.29,47.45,47.17,47.43,319595.0,43.2926,43.4391,43.1828,43.4208,319595.0
2018-11-29 15:00:00,47.44,47.66,47.4,47.52,870339.0,43.4299,43.6313,43.3933,43.5032,870339.0
2018-11-29 15:30:00,47.52,47.54,47.39,47.49,1050327.0,43.5032,43.5215,43.3842,43.4757,1050327.0
2018-11-30 09:30:00,47.58,48.02,47.47,48.02,600785.0,43.5581,43.9609,43.4574,43.9609,600785.0
2018-11-30 10:00:00,48.02,48.66,47.86,48.38,1292944.0,43.9609,44.5468,43.8144,44.2905,1292944.0
2018-11-30 10:30:00,48.38,48.54,48.07,48.34,885465.0,44.2905,44.437,44.0067,44.2539,885465.0
2018-11-30 11:00:00,48.33,48.46,48.14,48.43,428298.0,44.2447,44.3637,44.0708,44.3363,428298.0
2018-11-30 11:30:00,48.42,48.45,48.13,48.19,407002.0,44.3271,44.3546,44.0616,44.1165,407002.0
2018-11-30 12:00:00,48.19,48.38,48.13,48.33,412503.0,44.1165,44.2905,44.0616,44.2447,412503.0
2018-11-30 12:30:00,48.33,48.85,48.3,48.8,1588128.0,44.2447,44.7208,44.2172,44.675,1588128.0
2018-11-30 13:00:00,48.8,49.0,48.65,48.8,711557.0,44.675,44.8581,44.5377,44.675,711557.0
2018-11-30 13:30:00,48.81,49.05,48.77,49.0,598779.0,44.6841,44.9038,44.6475,44.8581,598779.0
2018-11-30 14:00:00,49.01,49.04,48.76,48.84,544769.0,44.8672,44.8947,44.6384,44.7116,544769.0
2018-11-30 14:30:00,48.84,48.89,48.68,48.71,536946.0,44.7116,44.7574,44.5651,44.5926,536946.0
2018-11-30 15:00:00,48.71,48.85,48.65,48.81,463996.0,44.5926,44.7208,44.5377,44.6841,463996.0
2018-11-30 15:30:00,48.8,48.94,48.59,48.87,2303111.0,44.675,44.8031,44.4827,44.7391,2303111.0
2018-12-03 09:30:00,49.14,49.36,48.13,48.25,1210983.0,44.9862,45.1876,44.0616,44.1715,1210983.0
2018-12-03 10:00:00,48.25,48.49,48.05,48.2,899036.0,44.1715,44.3912,43.9884,44.1257,899036.0
2018-12-03 10:30:00,48.21,48.55,48.13,48.17,852095.0,44.1349,44.4461,44.0616,44.0982,852095.0
2018-12-03 11:00:00,48.17,48.29,47.9,47.97,793040.0,44.0982,44.2081,43.8511,43.9151,793040.0
2018-12-03 11:30:00,47.98,48.12,47.96,48.03,654475.0,43.9243,44.0525,43.906,43.9701,654475.0
2018-12-03 12:00:00,48.04,48.36,48.02,48.35,468903.0,43.9792,44.2722,43.9609,44.263,468903.0
2018-12-03 12:30:00,48.34,48.37,48.05,48.19,634390.0,44.2539,44.2813,43.9884,44.1165,634390.0
2018-12-03 13:00:00,48.19,48.68,48.15,48.66,687895.0,44.1165,44.5651,44.0799,44.5468,687895.0
2018-12-03 13:30:00,48.65,48.7,48.31,48.32,390835.0,44.5377,44.5834,44.2264,44.2356,390835.0
2018-12-03 14:00:00,48.33,48.42,48.21,48.34,625422.0,44.2447,44.3271,44.1349,44.2539,625422.0
2018-12-03 14:30:00,48.34,48.39,48.06,48.17,580890.0,44.2539,44.2996,43.9975,44.0982,580890.0
2018-12-03 15:00:00,48.17,48.37,48.15,48.3,582797.0,44.0982,44.2813,44.0799,44.2172,582797.0
2018-12-03 15:30:00,48.3,48.4,48.21,48.39,1420023.0,44.2172,44.3088,44.1349,44.2996,1420023.0
2018-12-04 09:30:00,48.52,48.77,47.82,47.9,536134.0,44.4186,44.6475,43.7778,43.8511,536134.0
2018-12-04 10:00:00,47.9,48.01,47.78,47.9,282369.0,43.8511,43.9518,43.7412,43.8511,282369.0
2018-12-04 10:30:00,47.92,48.04,47.78,47.87,612367.0,43.8694,43.9792,43.7412,43.8236,612367.0
2018-12-04 11:00:00,47.86,47.96,47.74,47.86,495602.0,43.8144,43.906,43.7046,43.8144,495602.0
2018-12-04 11:30:00,47.86,47.93,47.74,47.81,566121.0,43.8144,43.8785,43.7046,43.7687,566121.0
2018-12-04 12:00:00,47.81,47.82,47.37,47.37,650891.0,43.7687,43.7778,43.3659,43.3659,650891.0
2018-12-04 12:30:00,47.38,47.58,47.23,47.51,578658.0,43.375,43.5581,43.2377,43.494,578658.0
2018-12-04 13:00:00,47.5,47.55,47.09,47.19,362107.0,43.4849,43.5306,43.1095,43.2011,362107.0
2018-12-04 13:30:00,47.19,47.33,46.94,47.25,465487.0,43.2011,43.3292,42.9722,43.256,465487.0
2018-12-04 14:00:00,47.24,47.64,47.19,47.43,709298.0,43.2468,43.613,43.2011,43.4208,709298.0
2018-12-04 14:30:00,47.44,47.69,47.43,47.44,328798.0,43.4299,43.6588,43.4208,43.4299,328798.0
2018-12-04 15:00:00,47.43,47.43,47.15,47.26,545898.0,43.4208,43.4208,43.1645,43.2652,545898.0
2018-12-04 15:30:00,47.27,47.5,47.13,47.19,1426885.0,43.2743,43.4849,43.1461,43.2011,1426885.0
2018-12-06 09:30:00,46.7,46.86,46.05,46.19,643873.0,42.7525,42.899,42.1574,42.2856,643873.0
2018-12-06 10:00:00,46.19,46.67,46.15,46.57,510119.0,42.2856,42.725,42.249,42.6335,510119.0
2018-12-06 10:30:00,46.58,46.62,46.2,46.2,629505.0,42.6426,42.6793,42.2948,42.2948,629505.0
2018-12-06 11:00:00,46.19,46.23,45.81,45.87,704357.0,42.2856,42.3222,41.9377,41.9927,704357.0
2018-12-06 11:30:00,45.87,46.2,45.87,46.19,677380.0,41.9927,42.2948,41.9927,42.2856,677380.0
2018-12-06 12:00:00,46.18,46.2,45.89,46.13,621784.0,42.2764,42.2948,42.011,42.2307,621784.0
2018-12-06 12:30:00,46.13,46.3,46.08,46.09,828358.0,42.2307,42.3863,42.1849,42.1941,828358.0
2018-12-06 13:00:00,46.1,46.11,45.81,45.87,583661.0,42.2032,42.2124,41.9377,41.9927,583661.0
2018-12-06 13:30:00,45.86,46.07,45.74,46.05,340814.0,41.9835,42.1757,41.8736,42.1574,340814.0
2018-12-06 14:00:00,46.05,46.27,45.95,46.16,655140.0,42.1574,42.3588,42.0659,42.2581,655140.0
2018-12-06 14:30:00,46.16,46.17,45.88,46.1,565500.0,42.2581,42.2673,42.0018,42.2032,565500.0
2018-12-06 15:00:00,46.11,46.27,45.95,46.24,672445.0,42.2124,42.3588,42.0659,42.3314,672445.0
2018-12-06 15:30:00,46.23,46.56,46.18,46.47,1899563.0,42.3222,42.6243,42.2764,42.5419,1899563.0
2018-12-07 09:30:00,46.37,46.41,45.75,45.75,774994.0,42.4504,42.487,41.8828,41.8828,774994.0
2018-12-07 10:00:00,45.77,45.86,45.15,45.37,725000.0,41.9011,41.9835,41.3335,41.5349,725000.0
2018-12-07 10:30:00,45.38,45.69,45.31,45.51,642917.0,41.5441,41.8279,41.48,41.6631,642917.0
2018-12-07 11:00:00,45.52,45.61,45.09,45.17,658643.0,41.6722,41.7546,41.2786,41.3518,658643.0
2018-12-07 11:30:00,45.16,45.51,45.12,45.24,411915.0,41.3427,41.6631,41.306,41.4159,411915.0
2018-12-07 12:00:00,45.23,45.42,45.21,45.35,437916.0,41.4067,41.5807,41.3884,41.5166,437916.0
2018-12-07 12:30:00,45.34,45.66,45.16,45.64,456200.0,41.5075,41.8004,41.3427,41.7821,456200.0
2018-12-07 13:00:00,45.64,45.74,45.4,45.46,458276.0,41.7821,41.8736,41.5624,41.6173,458276.0
2018-12-07 13:30:00,45.45,45.53,45.22,45.34,379618.0,41.6082,41.6814,41.3976,41.5075,379618.0
2018-12-07 14:00:00,45.34,45.41,45.15,45.32,551104.0,41.5075,41.5715,41.3335,41.4891,551104.0
2018-12-07 14:30:00,45.32,45.35,45.07,45.15,370497.0,41.4891,41.5166,41.2603,41.3335,370497.0
2018-12-07 15:00:00,45.14,45.41,45.04,45.38,666787.0,41.3244,41.5715,41.2328,41.5441,666787.0
2018-12-07 15:30:00,45.39,45.58,45.18,45.28,1233260.0,41.5532,41.7272,41.361,41.4525,1233260.0
2018-12-10 09:30:00,45.58,45.79,45.2,45.37,633417.0,41.7272,41.9194,41.3793,41.5349,633417.0
2018-12-10 10:00:00,45.37,45.84,45.21,45.82,371947.0,41.5349,41.9652,41.3884,41.9469,371947.0
2018-12-10 10:30:00,45.81,45.84,45.28,45.38,329581.0,41.9377,41.9652,41.4525,41.5441,329581.0
2018-12-10 11:00:00,45.38,45.42,45.05,45.29,293551.0,41.5441,41.5807,41.242,41.4617,293551.0
2018-12-10 11:30:00,45.29,45.82,45.26,45.76,292706.0,41.4617,41.9469,41.4342,41.8919,292706.0
2018-12-10 12:00:00,45.74,45.88,45.6,45.78,391041.0,41.8736,42.0018,41.7455,41.9103,391041.0
2018-12-10 12:30:00,45.78,46.14,45.77,45.98,394205.0,41.9103,42.2398,41.9011,42.0934,394205.0
2018-12-10 13:00:00,45.98,46.16,45.92,46.03,317844.0,42.0934,42.2581,42.0384,42.1391,317844.0
2018-12-10 13:30:00,46.02,46.25,46.01,46.12,312538.0,42.13,42.3405,42.1208,42.2215,312538.0
2018-12-10 14:00:00,46.11,46.22,45.96,46.11,363058.0,42.2124,42.3131,42.075,42.2124,363058.0
2018-12-10 14:30:00,46.11,46.32,46.05,46.07,372069.0,42.2124,42.4046,42.1574,42.1757,372069.0
2018-12-10 15:00:00,46.07,46.19,45.94,46.19,629967.0,42.1757,42.2856,42.0567,42.2856,629967.0
2018-12-10 15:30:00,46.19,46.38,46.17,46.2,914269.0,42.2856,42.4595,42.2673,42.2948,914269.0
2018-12-11 09:30:00,46.79,46.86,46.28,46.36,948407.0,42.8349,42.899,42.368,42.4412,948407.0
2018-12-11 10:00:00,46.35,46.76,46.2,46.63,322376.0,42.4321,42.8074,42.2948,42.6884,322376.0
2018-12-11 10:30:00,46.63,46.66,46.22,46.29,253865.0,42.6884,42.7159,42.3131,42.3771,253865.0
2018-12-11 11:00:00,46.29,46.29,45.89,46.0,495473.0,42.3771,42.3771,42.011,42.1117,495473.0
2018-12-11 11:30:00,46.0,46.17,45.89,46.14,275524.0,42.1117,42.2673,42.011,42.2398,275524.0
2018-12-11 12:00:00,46.12,46.13,45.79,45.94,237047.0,42.2215,42.2307,41.9194,42.0567,237047.0
2018-12-11 12:30:00,45.92,45.96,45.77,45.82,209625.0,42.0384,42.075,41.9011,41.9469,209625.0
2018-12-11 13:00:00,45.82,45.94,45.75,45.77,178934.0,41.9469,42.0567,41.8828,41.9011,178934.0
2018-12-11 13:30:00,45.76,45.85,45.45,45.48,269118.0,41.8919,41.9743,41.6082,41.6356,269118.0
2018-12-11 14:00:00,45.48,45.78,45.43,45.77,292737.0,41.6356,41.9103,41.5898,41.9011,292737.0
2018-12-11 14:30:00,45.77,45.97,45.77,45.84,258642.0,41.9011,42.0842,41.9011,41.9652,258642.0
2018-12-11 15:00:00,45.86,46.03,45.76,45.86,375346.0,41.9835,42.1391,41.8919,41.9835,375346.0
2018-12-11 15:30:00,45.86,46.0,45.63,45.73,914363.0,41.9835,42.1117,41.7729,41.8645,914363.0
2018-12-12 09:30:00,46.22,46.48,45.77,46.0,629249.0,42.3131,42.5511,41.9011,42.1117,629249.0
2018-12-12 10:00:00,46.02,46.24,45.97,46.07,328020.0,42.13,42.3314,42.0842,42.1757,328020.0
2018-12-12 10:30:00,46.08,46.28,45.94,46.26,316256.0,42.1849,42.368,42.0567,42.3497,316256.0
2018-12-12 11:00:00,46.26,46.3,46.01,46.09,397932.0,42.3497,42.3863,42.1208,42.1941,397932.0
2018-12-12 11:30:00,46.09,46.4,46.03,46.39,351338.0,42.1941,42.4778,42.1391,42.4687,351338.0
2018-12-12 12:00:00,46.4,46.49,46.34,46.39,374651.0,42.4778,42.5602,42.4229,42.4687,374651.0
2018-12-12 12:30:00,46.4,46.45,46.29,46.42,396810.0,42.4778,42.5236,42.3771,42.4962,396810.0
2018-12-12 13:00:00,46.42,46.56,46.34,46.35,335362.0,42.4962,42.6243,42.4229,42.4321,335362.0
2018-12-12 13:30:00,46.36,46.48,46.34,46.43,273098.0,42.4412,42.5511,42.4229,42.5053,273098.0
2018-12-12 14:00:00,46.44,46.45,46.09,46.13,322197.0,42.5145,42.5236,42.1941,42.2307,322197.0
2018-12-12 14:30:00,46.12,46.17,45.95,46.13,378049.0,42.2215,42.2673,42.0659,42.2307,378049.0
2018-12-12 15:00:00,46.12,46.25,46.06,46.15,414013.0,42.2215,42.3405,42.1666,42.249,414013.0
2018-12-12 15:30:00,46.15,46.37,46.07,46.09,771903.0,42.249,42.4504,42.1757,42.1941,771903.0
2018-12-13 09:30:00,46.21,46.5,46.01,46.05,385868.0,42.3039,42.5694,42.1208,42.1574,385868.0
2018-12-13 10:00:00,46.07,46.18,45.77,45.78,244608.0,42.1757,42.2764,41.9011,41.9103,244608.0
2018-12-13 10:30:00,45.79,45.8,45.36,45.52,370216.0,41.9194,41.9286,41.5258,41.6722,370216.0
2018-12-13 11:00:00,45.53,45.74,45.4,45.62,225908.0,41.6814,41.8736,41.5624,41.7638,225908.0
2018-12-13 11:30:00,45.63,45.7,45.55,45.62,209022.0,41.7729,41.837,41.6997,41.7638,209022.0
2018-12-13 12:00:00,45.61,45.76,45.55,45.55,238987.0,41.7546,41.8919,41.6997,41.6997,238987.0
2018-12-13 12:30:00,45.54,45.7,45.48,45.61,188110.0,41.6905,41.837,41.6356,41.7546,188110.0
2018-12-13 13:00:00,45.6,45.61,45.46,45.59,213649.0,41.7455,41.7546,41.6173,41.7363,213649.0
2018-12-13 13:30:00,45.59,45.75,45.48,45.5,211822.0,41.7363,41.8828,41.6356,41.6539,211822.0
2018-12-13 14:00:00,45.5,45.54,45.35,45.51,289466.0,41.6539,41.6905,41.5166,41.6631,289466.0
2018-12-13 14:30:00,45.5,45.71,45.46,45.69,329151.0,41.6539,41.8462,41.6173,41.8279,329151.0
2018-12-13 15:00:00,45.7,45.73,45.53,45.71,373466.0,41.837,41.8645,41.6814,41.8462,373466.0
2018-12-13 15:30:00,45.71,45.89,45.66,45.81,1166138.0,41.8462,42.011,41.8004,41.9377,1166138.0
2018-12-14 09:30:00,45.42,45.97,45.25,45.86,709540.0,41.5807,42.0842,41.4251,41.9835,709540.0
2018-12-14 10:00:00,45.85,46.19,45.82,45.98,423298.0,41.9743,42.2856,41.9469,42.0934,423298.0
2018-12-14 10:30:00,45.98,46.09,45.88,45.89,505361.0,42.0934,42.1941,42.0018,42.011,505361.0
2018-12-14 11:00:00,45.88,46.03,45.69,45.69,415698.0,42.0018,42.1391,41.8279,41.8279,415698.0
2018-12-14 11:30:00,45.69,45.82,45.47,45.53,281471.0,41.8279,41.9469,41.6265,41.6814,281471.0
2018-12-14 12:00:00,45.54,45.59,45.43,45.5,229943.0,41.6905,41.7363,41.5898,41.6539,229943.0
2018-12-14 12:30:00,45.5,45.59,45.4,45.43,161466.0,41.6539,41.7363,41.5624,41.5898,161466.0
2018-12-14 13:00:00,45.43,45.47,45.3,45.34,163516.0,41.5898,41.6265,41.4708,41.5075,163516.0
2018-12-14 13:30:00,45.33,45.33,45.21,45.22,181750.0,41.4983,41.4983,41.3884,41.3976,181750.0
2018-12-14 14:00:00,45.23,45.51,45.21,45.41,389523.0,41.4067,41.6631,41.3884,41.5715,389523.0
2018-12-14 14:30:00,45.41,45.44,45.14,45.28,469370.0,41.5715,41.599,41.3244,41.4525,469370.0
2018-12-14 15:00:00,45.28,45.45,45.26,45.28,295168.0,41.4525,41.6082,41.4342,41.4525,295168.0
2018-12-14 15:30:00,45.29,45.3,45.1,45.24,728323.0,41.4617,41.4708,41.2877,41.4159,728323.0
2018-12-17 09:30:00,44.88,44.9,44.09,44.56,889184.0,41.0863,41.1046,40.3631,40.7934,889184.0
2018-12-17 10:00:00,44.56,44.68,44.36,44.58,457755.0,40.7934,40.9032,40.6103,40.8117,457755.0
2018-12-17 10:30:00,44.58,44.77,44.45,44.7,633544.0,40.8117,40.9856,40.6927,40.9215,633544.0
2018-12-17 11:00:00,44.7,44.86,44.63,44.68,414016.0,40.9215,41.068,40.8575,40.9032,414016.0
2018-12-17 11:30:00,44.67,44.9,44.6,44.88,526279.0,40.8941,41.1046,40.83,41.0863,526279.0
2018-12-17 12:00:00,44.88,44.99,44.8,44.86,277177.0,41.0863,41.187,41.0131,41.068,277177.0
2018-12-17 12:30:00,44.85,44.85,44.54,44.61,281669.0,41.0589,41.0589,40.7751,40.8392,281669.0
2018-12-17 13:00:00,44.6,44.69,44.54,44.65,302341.0,40.83,40.9124,40.7751,40.8758,302341.0
2018-12-17 13:30:00,44.66,44.68,44.3,44.3,411179.0,40.8849,40.9032,40.5554,40.5554,411179.0
2018-12-17 14:00:00,44.29,44.46,44.19,44.38,484716.0,40.5462,40.7018,40.4547,40.6286,484716.0
2018-12-17 14:30:00,44.38,44.51,44.31,44.37,495057.0,40.6286,40.7476,40.5645,40.6194,495057.0
2018-12-17 15:00:00,44.36,44.37,44.08,44.13,649210.0,40.6103,40.6194,40.354,40.3997,649210.0
2018-12-17 15:30:00,44.13,44.41,44.03,44.36,1931936.0,40.3997,40.6561,40.3082,40.6103,1931936.0
2018-12-18 09:30:00,44.37,44.75,44.28,44.66,428737.0,40.6194,40.9673,40.5371,40.8849,428737.0
2018-12-18 10:00:00,44.67,44.72,44.41,44.6,276805.0,40.8941,40.9399,40.6561,40.83,276805.0
2018-12-18 10:30:00,44.6,44.73,44.39,44.39,233824.0,40.83,40.949,40.6378,40.6378,233824.0
2018-12-18 11:00:00,44.4,44.46,44.14,44.26,252974.0,40.6469,40.7018,40.4089,40.5187,252974.0
2018-12-18 11:30:00,44.27,44.52,44.27,44.39,248201.0,40.5279,40.7568,40.5279,40.6378,248201.0
2018-12-18 12:00:00,44.4,44.65,44.39,44.59,226945.0,40.6469,40.8758,40.6378,40.8208,226945.0
2018-12-18 12:30:00,44.6,44.66,44.54,44.55,256961.0,40.83,40.8849,40.7751,40.7842,256961.0
2018-12-18 13:00:00,44.55,44.55,44.38,44.4,394672.0,40.7842,40.7842,40.6286,40.6469,394672.0
2018-12-18 13:30:00,44.4,44.43,44.22,44.29,265805.0,40.6469,40.6744,40.4821,40.5462,265805.0
2018-12-18 14:00:00,44.29,44.4,44.25,44.33,229051.0,40.5462,40.6469,40.5096,40.5828,229051.0
2018-12-18 14:30:00,44.33,44.33,43.84,43.97,448204.0,40.5828,40.5828,40.1342,40.2533,448204.0
2018-12-18 15:00:00,43.97,44.14,43.92,44.05,404992.0,40.2533,40.4089,40.2075,40.3265,404992.0
2018-12-18 15:30:00,44.06,44.41,44.06,44.07,972278.0,40.3356,40.6561,40.3356,40.3448,972278.0
2018-12-19 09:30:00,44.32,44.76,44.27,44.54,499223.0,40.5737,40.9765,40.5279,40.7751,499223.0
2018-12-19 10:00:00,44.56,44.73,44.43,44.57,262577.0,40.7934,40.949,40.6744,40.8025,262577.0
2018-12-19 10:30:00,44.55,44.65,44.45,44.55,181262.0,40.7842,40.8758,40.6927,40.7842,181262.0
2018-12-19 11:00:00,44.56,44.62,44.43,44.55,289777.0,40.7934,40.8483,40.6744,40.7842,289777.0
2018-12-19 11:30:00,44.54,44.61,44.28,44.57,231759.0,40.7751,40.8392,40.5371,40.8025,231759.0
2018-12-19 12:00:00,44.57,44.75,44.53,44.66,150816.0,40.8025,40.9673,40.7659,40.8849,150816.0
2018-12-19 12:30:00,44.65,44.68,44.51,44.54,145798.0,40.8758,40.9032,40.7476,40.7751,145798.0
2018-12-19 13:00:00,44.53,44.57,44.43,44.48,176507.0,40.7659,40.8025,40.6744,40.7201,176507.0
2018-12-19 13:30:00,44.49,44.84,44.48,44.79,167681.0,40.7293,41.0497,40.7201,41.0039,167681.0
2018-12-19 14:00:00,44.79,44.85,43.94,44.33,384791.0,41.0039,41.0589,40.2258,40.5828,384791.0
2018-12-19 14:30:00,44.34,44.52,43.6,43.7,584274.0,40.592,40.7568,39.9145,40.0061,584274.0
2018-12-19 15:00:00,43.7,43.86,43.28,43.54,728241.0,40.0061,40.1526,39.6216,39.8596,728241.0
2018-12-19 15:30:00,43.55,43.75,43.39,43.64,1218887.0,39.8688,40.0519,39.7223,39.9512,1218887.0
2018-12-20 09:30:00,43.5,43.5,42.83,43.16,534357.0,39.823,39.823,39.2096,39.5117,534357.0
2018-12-20 10:00:00,43.16,43.32,42.92,43.2,699861.0,39.5117,39.6582,39.292,39.5483,699861.0
2018-12-20 10:30:00,43.2,43.5,43.01,43.02,512992.0,39.5483,39.823,39.3744,39.3836,512992.0
2018-12-20 11:00:00,43.01,43.12,42.79,42.92,366863.0,39.3744,39.4751,39.173,39.292,366863.0
2018-12-20 11:30:00,42.91,43.02,42.46,42.51,434547.0,39.2829,39.3836,38.8709,38.9167,434547.0
2018-12-20 12:00:00,42.53,42.69,42.46,42.6,327843.0,38.935,39.0815,38.8709,38.9991,327843.0
2018-12-20 12:30:00,42.6,42.64,42.43,42.55,293301.0,38.9991,39.0357,38.8434,38.9533,293301.0
2018-12-20 13:00:00,42.56,42.58,42.39,42.45,325932.0,38.9624,38.9808,38.8068,38.8617,325932.0
2018-12-20 13:30:00,42.45,42.48,42.19,42.22,256823.0,38.8617,38.8892,38.6237,38.6512,256823.0
2018-12-20 14:00:00,42.22,42.39,41.93,42.39,386241.0,38.6512,38.8068,38.3857,38.8068,386241.0
2018-12-20 14:30:00,42.37,42.85,42.25,42.51,455339.0,38.7885,39.2279,38.6786,38.9167,455339.0
2018-12-20 15:00:00,42.52,42.71,42.35,42.51,632512.0,38.9258,39.0998,38.7702,38.9167,632512.0
2018-12-20 15:30:00,42.51,42.63,42.19,42.42,1599496.0,38.9167,39.0265,38.6237,38.8343,1599496.0
2018-12-21 09:30:00,42.47,43.15,42.32,42.85,2040483.0,38.88,39.5026,38.7427,39.2279,2040483.0
2018-12-21 10:00:00,42.87,43.7,42.75,43.4,699463.0,39.2462,40.0061,39.1364,39.7314,699463.0
2018-12-21 10:30:00,43.4,43.42,43.08,43.15,271071.0,39.7314,39.7497,39.4385,39.5026,271071.0
2018-12-21 11:00:00,43.15,43.15,42.76,43.09,319332.0,39.5026,39.5026,39.1455,39.4476,319332.0
2018-12-21 11:30:00,43.09,43.17,42.73,42.8,439920.0,39.4476,39.5209,39.1181,39.1822,439920.0
2018-12-21 12:00:00,42.81,42.87,42.48,42.52,237709.0,39.1913,39.2462,38.8892,38.9258,237709.0
2018-12-21 12:30:00,42.52,42.84,42.36,42.6,320879.0,38.9258,39.2188,38.7793,38.9991,320879.0
2018-12-21 13:00:00,42.6,42.67,42.36,42.51,279163.0,38.9991,39.0631,38.7793,38.9167,279163.0
2018-12-21 13:30:00,42.52,42.7,42.38,42.4,235247.0,38.9258,39.0906,38.7977,38.816,235247.0
2018-12-21 14:00:00,42.4,42.53,42.27,42.3,389706.0,38.816,38.935,38.697,38.7244,389706.0
2018-12-21 14:30:00,42.3,42.38,42.07,42.31,371292.0,38.7244,38.7977,38.5139,38.7336,371292.0
2018-12-21 15:00:00,42.3,42.35,41.91,41.93,441658.0,38.7244,38.7702,38.3674,38.3857,441658.0
2018-12-21 15:30:00,41.93,42.08,41.65,41.92,1523633.0,38.3857,38.523,38.1294,38.3765,1523633.0
2018-12-24 09:30:00,41.62,41.93,41.49,41.66,479502.0,38.1019,38.3857,37.9829,38.1385,479502.0
2018-12-24 10:00:00,41.65,42.18,41.5,42.11,537319.0,38.1294,38.6146,37.992,38.5505,537319.0
2018-12-24 10:30:00,42.12,42.41,42.03,42.17,386523.0,38.5596,38.8251,38.4772,38.6054,386523.0
2018-12-24 11:00:00,42.16,42.24,41.92,41.98,362450.0,38.5963,38.6695,38.3765,38.4315,362450.0
2018-12-24 11:30:00,41.97,42.31,41.96,42.24,345100.0,38.4223,38.7336,38.4132,38.6695,345100.0
2018-12-24 12:00:00,42.25,42.36,41.94,42.06,399874.0,38.6786,38.7793,38.3948,38.5047,399874.0
2018-12-24 12:30:00,42.07,42.13,41.61,41.66,685881.0,38.5139,38.5688,38.0927,38.1385,685881.0
2018-12-26 09:30:00,41.79,42.59,41.78,42.37,538627.0,38.2575,38.9899,38.2484,38.7885,538627.0
2018-12-26 10:00:00,42.35,42.61,42.11,42.49,377448.0,38.7702,39.0082,38.5505,38.8984,377448.0
2018-12-26 10:30:00,42.5,42.59,42.26,42.44,373052.0,38.9075,38.9899,38.6878,38.8526,373052.0
2018-12-26 11:00:00,42.44,42.67,42.4,42.66,289817.0,38.8526,39.0631,38.816,39.054,289817.0
2018-12-26 11:30:00,42.66,42.9,42.6,42.9,361810.0,39.054,39.2737,38.9991,39.2737,361810.0
2018-12-26 12:00:00,42.9,43.14,42.89,42.96,608585.0,39.2737,39.4934,39.2645,39.3286,608585.0
2018-12-26 12:30:00,42.97,43.16,42.91,42.91,406866.0,39.3378,39.5117,39.2829,39.2829,406866.0
2018-12-26 13:00:00,42.91,42.93,42.48,42.71,316828.0,39.2829,39.3012,38.8892,39.0998,316828.0
2018-12-26 13:30:00,42.71,43.03,42.7,43.01,180052.0,39.0998,39.3927,39.0906,39.3744,180052.0
2018-12-26 14:00:00,43.01,43.04,42.81,42.86,241547.0,39.3744,39.4019,39.1913,39.2371,241547.0
2018-12-26 14:30:00,42.87,43.11,42.85,43.11,296189.0,39.2462,39.466,39.2279,39.466,296189.0
2018-12-26 15:00:00,43.11,43.31,43.07,43.27,337471.0,39.466,39.649,39.4293,39.6124,337471.0
2018-12-26 15:30:00,43.27,43.83,43.21,43.83,1083189.0,39.6124,40.1251,39.5575,40.1251,1083189.0
2018-12-27 09:30:00,43.38,43.49,42.88,43.04,403651.0,39.7131,39.8138,39.2554,39.4019,403651.0
2018-12-27 10:00:00,43.06,43.16,42.51,42.6,295127.0,39.4202,39.5117,38.9167,38.9991,295127.0
2018-12-27 10:30:00,42.61,42.95,42.52,42.81,220065.0,39.0082,39.3195,38.9258,39.1913,220065.0
2018-12-27 11:00:00,42.8,43.16,42.74,43.09,224795.0,39.1822,39.5117,39.1272,39.4476,224795.0
2018-12-27 11:30:00,43.09,43.2,42.78,42.92,205431.0,39.4476,39.5483,39.1638,39.292,205431.0
2018-12-27 12:00:00,42.91,42.91,42.51,42.58,217338.0,39.2829,39.2829,38.9167,38.9808,217338.0
2018-12-27 12:30:00,42.57,42.7,42.38,42.65,222666.0,38.9716,39.0906,38.7977,39.0448,222666.0
2018-12-27 13:00:00,42.64,42.8,42.58,42.59,168475.0,39.0357,39.1822,38.9808,38.9899,168475.0
2018-12-27 13:30:00,42.58,42.67,42.39,42.46,166273.0,38.9808,39.0631,38.8068,38.8709,166273.0
2018-12-27 14:00:00,42.45,42.51,42.31,42.46,322275.0,38.8617,38.9167,38.7336,38.8709,322275.0
2018-12-27 14:30:00,42.46,42.8,42.31,42.74,327364.0,38.8709,39.1822,38.7336,39.1272,327364.0
2018-12-27 15:00:00,42.75,43.35,42.6,43.28,460433.0,39.1364,39.6857,38.9991,39.6216,460433.0
2018-12-27 15:30:00,43.28,43.84,43.16,43.83,1034358.0,39.6216,40.1342,39.5117,40.1251,1034358.0
2018-12-28 09:30:00,44.12,44.45,43.72,43.84,402136.0,40.3906,40.6927,40.0244,40.1342,402136.0
2018-12-28 10:00:00,43.86,43.9,43.6,43.66,257783.0,40.1526,40.1892,39.9145,39.9695,257783.0
2018-12-28 10:30:00,43.67,43.86,43.46,43.71,225492.0,39.9786,40.1526,39.7864,40.0152,225492.0
2018-12-28 11:00:00,43.69,43.95,43.57,43.74,229274.0,39.9969,40.2349,39.8871,40.0427,229274.0
2018-12-28 11:30:00,43.73,43.97,43.72,43.94,208750.0,40.0335,40.2533,40.0244,40.2258,208750.0
2018-12-28 12:00:00,43.95,44.06,43.77,43.84,198074.0,40.2349,40.3356,40.0702,40.1342,198074.0
2018-12-28 12:30:00,43.86,43.9,43.76,43.8,269951.0,40.1526,40.1892,40.061,40.0976,269951.0
2018-12-28 13:00:00,43.8,43.99,43.78,43.94,308168.0,40.0976,40.2716,40.0793,40.2258,308168.0
2018-12-28 13:30:00,43.94,44.09,43.83,44.01,167319.0,40.2258,40.3631,40.1251,40.2899,167319.0
2018-12-28 14:00:00,44.01,44.34,44.0,44.18,200219.0,40.2899,40.592,40.2807,40.4455,200219.0
2018-12-28 14:30:00,44.18,44.41,44.15,44.34,428693.0,40.4455,40.6561,40.418,40.592,428693.0
2018-12-28 15:00:00,44.34,44.38,43.61,43.7,351889.0,40.592,40.6286,39.9237,40.0061,351889.0
2018-12-28 15:30:00,43.71,43.89,43.59,43.8,741220.0,40.0152,40.18,39.9054,40.0976,741220.0
2018-12-31 09:30:00,44.1,44.52,44.06,44.16,489770.0,40.3723,40.7568,40.3356,40.4272,489770.0
2018-12-31 10:00:00,44.17,44.46,44.14,44.42,296522.0,40.4363,40.7018,40.4089,40.6652,296522.0
2018-12-31 10:30:00,44.43,44.52,44.27,44.45,335692.0,40.6744,40.7568,40.5279,40.6927,335692.0
2018-12-31 11:00:00,44.45,44.66,44.43,44.63,276769.0,40.6927,40.8849,40.6744,40.8575,276769.0
2018-12-31 11:30:00,44.63,44.63,44.37,44.59,218742.0,40.8575,40.8575,40.6194,40.8208,218742.0
2018-12-31 12:00:00,44.59,44.65,44.45,44.65,215590.0,40.8208,40.8758,40.6927,40.8758,215590.0
2018-12-31 12:30:00,44.64,44.73,44.54,44.63,182273.0,40.8666,40.949,40.7751,40.8575,182273.0
2018-12-31 13:00:00,44.64,44.82,44.62,44.82,240074.0,40.8666,41.0314,40.8483,41.0314,240074.0
2018-12-31 13:30:00,44.82,44.86,44.6,44.64,241889.0,41.0314,41.068,40.83,40.8666,241889.0
2018-12-31 14:00:00,44.64,44.65,44.37,44.38,206850.0,40.8666,40.8758,40.6194,40.6286,206850.0
2018-12-31 14:30:00,44.38,44.55,44.37,44.44,212875.0,40.6286,40.7842,40.6194,40.6835,212875.0
2018-12-31 15:00:00,44.43,44.55,44.39,44.47,290258.0,40.6744,40.7842,40.6378,40.711,290258.0
2018-12-31 15:30:00,44.48,44.75,44.46,44.75,1028894.0,40.7201,40.9673,40.7018,40.9673,1028894.0
2019-01-02 09:30:00,44.23,44.5,44.16,44.37,341063.0,40.4913,40.7385,40.4272,40.6194,341063.0
2019-01-02 10:00:00,44.38,44.71,44.3,44.3,239005.0,40.6286,40.9307,40.5554,40.5554,239005.0
2019-01-02 10:30:00,44.3,44.45,44.14,44.39,242129.0,40.5554,40.6927,40.4089,40.6378,242129.0
2019-01-02 11:00:00,44.39,44.75,44.36,44.57,214756.0,40.6378,40.9673,40.6103,40.8025,214756.0
2019-01-02 11:30:00,44.56,44.73,44.51,44.56,391033.0,40.7934,40.949,40.7476,40.7934,391033.0
2019-01-02 12:00:00,44.56,44.64,44.46,44.52,228074.0,40.7934,40.8666,40.7018,40.7568,228074.0
2019-01-02 12:30:00,44.52,44.82,44.49,44.72,180407.0,40.7568,41.0314,40.7293,40.9399,180407.0
2019-01-02 13:00:00,44.73,44.99,44.72,44.93,246110.0,40.949,41.187,40.9399,41.1321,246110.0
2019-01-02 13:30:00,44.91,45.04,44.85,45.02,176883.0,41.1138,41.2328,41.0589,41.2145,176883.0
2019-01-02 14:00:00,45.02,45.02,44.68,44.7,254336.0,41.2145,41.2145,40.9032,40.9215,254336.0
2019-01-02 14:30:00,44.71,44.86,44.6,44.61,282987.0,40.9307,41.068,40.83,40.8392,282987.0
2019-01-02 15:00:00,44.61,44.65,44.33,44.46,451546.0,40.8392,40.8758,40.5828,40.7018,451546.0
2019-01-02 15:30:00,44.46,44.7,44.32,44.64,743979.0,40.7018,40.9215,40.5737,40.8666,743979.0
2019-01-03 09:30:00,44.59,44.87,44.16,44.22,663687.0,40.8208,41.0772,40.4272,40.4821,663687.0
2019-01-03 10:00:00,44.2,44.29,43.95,44.06,319967.0,40.4638,40.5462,40.2349,40.3356,319967.0
2019-01-03 10:30:00,44.05,44.05,43.8,43.98,267600.0,40.3265,40.3265,40.0976,40.2624,267600.0
2019-01-03 11:00:00,43.99,44.35,43.96,44.29,251591.0,40.2716,40.6011,40.2441,40.5462,251591.0
2019-01-03 11:30:00,44.29,44.72,44.28,44.58,353200.0,40.5462,40.9399,40.5371,40.8117,353200.0
2019-01-03 12:00:00,44.58,44.62,44.38,44.57,200078.0,40.8117,40.8483,40.6286,40.8025,200078.0
2019-01-03 12:30:00,44.57,44.67,44.45,44.65,194373.0,40.8025,40.8941,40.6927,40.8758,194373.0
2019-01-03 13:00:00,44.65,44.65,44.24,44.41,233707.0,40.8758,40.8758,40.5004,40.6561,233707.0
2019-01-03 13:30:00,44.4,44.54,44.27,44.33,269696.0,40.6469,40.7751,40.5279,40.5828,269696.0
2019-01-03 14:00:00,44.32,44.64,44.26,44.6,265437.0,40.5737,40.8666,40.5187,40.83,265437.0
2019-01-03 14:30:00,44.61,44.67,44.43,44.5,264957.0,40.8392,40.8941,40.6744,40.7385,264957.0
2019-01-03 15:00:00,44.5,44.52,44.35,44.43,356554.0,40.7385,40.7568,40.6011,40.6744,356554.0
2019-01-03 15:30:00,44.42,44.53,44.11,44.2,1077521.0,40.6652,40.7659,40.3814,40.4638,1077521.0
2019-01-04 09:30:00,44.81,45.19,44.74,44.91,461545.0,41.0223,41.3701,40.9582,41.1138,461545.0
2019-01-04 10:00:00,44.91,45.35,44.78,45.33,388962.0,41.1138,41.5166,40.9948,41.4983,388962.0
2019-01-04 10:30:00,45.33,45.38,44.96,45.26,330076.0,41.4983,41.5441,41.1596,41.4342,330076.0
2019-01-04 11:00:00,45.25,45.56,45.13,45.16,351117.0,41.4251,41.7089,41.3152,41.3427,351117.0
2019-01-04 11:30:00,45.15,45.38,45.09,45.33,319345.0,41.3335,41.5441,41.2786,41.4983,319345.0
2019-01-04 12:00:00,45.31,45.46,45.18,45.41,226123.0,41.48,41.6173,41.361,41.5715,226123.0
2019-01-04 12:30:00,45.41,45.58,45.34,45.52,293671.0,41.5715,41.7272,41.5075,41.6722,293671.0
2019-01-04 13:00:00,45.52,45.7,45.47,45.52,214620.0,41.6722,41.837,41.6265,41.6722,214620.0
2019-01-04 13:30:00,45.53,45.6,45.28,45.33,268464.0,41.6814,41.7455,41.4525,41.4983,268464.0
2019-01-04 14:00:00,45.33,45.38,45.21,45.33,298066.0,41.4983,41.5441,41.3884,41.4983,298066.0
2019-01-04 14:30:00,45.34,45.42,45.16,45.21,276079.0,41.5075,41.5807,41.3427,41.3884,276079.0
2019-01-04 15:00:00,45.21,45.46,45.18,45.24,346335.0,41.3884,41.6173,41.361,41.4159,346335.0
2019-01-04 15:30:00,45.24,45.46,45.21,45.4,961146.0,41.4159,41.6173,41.3884,41.5624,961146.0
2019-01-07 09:30:00,45.32,45.93,45.32,45.71,453619.0,41.4891,42.0476,41.4891,41.8462,453619.0
2019-01-07 10:00:00,45.68,46.48,45.66,46.42,731013.0,41.8187,42.5511,41.8004,42.4962,731013.0
2019-01-07 10:30:00,46.41,46.89,46.4,46.87,714218.0,42.487,42.9264,42.4778,42.9081,714218.0
2019-01-07 11:00:00,46.86,47.11,46.85,46.93,458486.0,42.899,43.1278,42.8898,42.963,458486.0
2019-01-07 11:30:00,46.93,47.09,46.87,47.07,306144.0,42.963,43.1095,42.9081,43.0912,306144.0
2019-01-07 12:00:00,47.08,47.09,46.8,46.82,308500.0,43.1004,43.1095,42.844,42.8623,308500.0
2019-01-07 12:30:00,46.83,46.93,46.81,46.88,259584.0,42.8715,42.963,42.8532,42.9173,259584.0
2019-01-07 13:00:00,46.89,47.13,46.89,47.1,638514.0,42.9264,43.1461,42.9264,43.1187,638514.0
2019-01-07 13:30:00,47.1,47.13,46.85,46.94,252634.0,43.1187,43.1461,42.8898,42.9722,252634.0
2019-01-07 14:00:00,46.94,47.09,46.87,46.97,689577.0,42.9722,43.1095,42.9081,42.9997,689577.0
2019-01-07 14:30:00,46.96,47.01,46.8,46.82,382184.0,42.9905,43.0363,42.844,42.8623,382184.0
2019-01-07 15:00:00,46.81,46.93,46.74,46.82,736086.0,42.8532,42.963,42.7891,42.8623,736086.0
2019-01-07 15:30:00,46.84,46.89,46.6,46.63,1074201.0,42.8807,42.9264,42.6609,42.6884,1074201.0
2019-01-08 09:30:00,46.8,47.0,46.26,46.58,527389.0,42.844,43.0271,42.3497,42.6426,527389.0
2019-01-08 10:00:00,46.58,46.75,46.15,46.27,462362.0,42.6426,42.7983,42.249,42.3588,462362.0
2019-01-08 10:30:00,46.27,46.34,46.02,46.17,336787.0,42.3588,42.4229,42.13,42.2673,336787.0
2019-01-08 11:00:00,46.17,46.44,46.14,46.2,516763.0,42.2673,42.5145,42.2398,42.2948,516763.0
2019-01-08 11:30:00,46.2,46.62,46.16,46.62,367580.0,42.2948,42.6793,42.2581,42.6793,367580.0
2019-01-08 12:00:00,46.62,46.8,46.47,46.62,564803.0,42.6793,42.844,42.5419,42.6793,564803.0
2019-01-08 12:30:00,46.62,46.65,46.39,46.59,501012.0,42.6793,42.7067,42.4687,42.6518,501012.0
2019-01-08 13:00:00,46.59,46.8,46.55,46.79,271361.0,42.6518,42.844,42.6152,42.8349,271361.0
2019-01-08 13:30:00,46.79,46.93,46.7,46.88,287338.0,42.8349,42.963,42.7525,42.9173,287338.0
2019-01-08 14:00:00,46.89,47.1,46.88,47.04,524843.0,42.9264,43.1187,42.9173,43.0638,524843.0
2019-01-08 14:30:00,47.04,47.18,46.98,47.16,631919.0,43.0638,43.1919,43.0088,43.1736,631919.0
2019-01-08 15:00:00,47.15,47.44,47.15,47.25,1939219.0,43.1645,43.4299,43.1645,43.256,1939219.0
2019-01-08 15:30:00,47.26,47.38,47.22,47.3,1194496.0,43.2652,43.375,43.2285,43.3018,1194496.0
2019-01-09 09:30:00,47.45,47.62,46.96,47.62,624128.0,43.4391,43.5947,42.9905,43.5947,624128.0
2019-01-09 10:00:00,47.62,47.77,47.45,47.52,571738.0,43.5947,43.732,43.4391,43.5032,571738.0
2019-01-09 10:30:00,47.51,47.51,47.16,47.32,407350.0,43.494,43.494,43.1736,43.3201,407350.0
2019-01-09 11:00:00,47.33,47.54,47.23,47.34,693334.0,43.3292,43.5215,43.2377,43.3384,693334.0
2019-01-09 11:30:00,47.34,47.45,47.22,47.39,290965.0,43.3384,43.4391,43.2285,43.3842,290965.0
2019-01-09 12:00:00,47.39,47.43,47.3,47.39,168111.0,43.3842,43.4208,43.3018,43.3842,168111.0
2019-01-09 12:30:00,47.39,47.57,47.36,47.41,291346.0,43.3842,43.549,43.3567,43.4025,291346.0
2019-01-09 13:00:00,47.43,47.57,47.35,47.45,363166.0,43.4208,43.549,43.3475,43.4391,363166.0
2019-01-09 13:30:00,47.45,47.47,47.31,47.39,301510.0,43.4391,43.4574,43.3109,43.3842,301510.0
2019-01-09 14:00:00,47.39,47.51,47.12,47.14,645330.0,43.3842,43.494,43.137,43.1553,645330.0
2019-01-09 14:30:00,47.14,47.37,47.1,47.34,342177.0,43.1553,43.3659,43.1187,43.3384,342177.0
2019-01-09 15:00:00,47.34,47.49,47.33,47.43,437833.0,43.3384,43.4757,43.3292,43.4208,437833.0
2019-01-09 15:30:00,47.42,47.5,47.22,47.29,1140860.0,43.4116,43.4849,43.2285,43.2926,1140860.0
2019-01-10 09:30:00,46.25,46.54,45.66,46.36,629857.0,42.3405,42.606,41.8004,42.4412,629857.0
2019-01-10 10:00:00,46.34,46.77,46.32,46.76,353820.0,42.4229,42.8166,42.4046,42.8074,353820.0
2019-01-10 10:30:00,46.77,46.87,46.66,46.84,276971.0,42.8166,42.9081,42.7159,42.8807,276971.0
2019-01-10 11:00:00,46.84,47.1,46.8,46.92,280617.0,42.8807,43.1187,42.844,42.9539,280617.0
2019-01-10 11:30:00,46.92,47.09,46.91,47.05,293694.0,42.9539,43.1095,42.9447,43.0729,293694.0
2019-01-10 12:00:00,47.06,47.08,46.83,46.97,282367.0,43.0821,43.1004,42.8715,42.9997,282367.0
2019-01-10 12:30:00,46.98,47.02,46.82,46.9,240370.0,43.0088,43.0454,42.8623,42.9356,240370.0
2019-01-10 13:00:00,46.9,46.9,46.67,46.77,240000.0,42.9356,42.9356,42.725,42.8166,240000.0
2019-01-10 13:30:00,46.77,46.8,46.6,46.79,153681.0,42.8166,42.844,42.6609,42.8349,153681.0
2019-01-10 14:00:00,46.8,47.09,46.79,46.93,335819.0,42.844,43.1095,42.8349,42.963,335819.0
2019-01-10 14:30:00,46.93,47.0,46.76,46.89,552125.0,42.963,43.0271,42.8074,42.9264,552125.0
2019-01-10 15:00:00,46.88,47.05,46.85,47.02,394260.0,42.9173,43.0729,42.8898,43.0454,394260.0
2019-01-10 15:30:00,47.02,47.13,46.89,47.07,822583.0,43.0454,43.1461,42.9264,43.0912,822583.0
2019-01-11 09:30:00,46.98,47.44,46.89,47.01,247386.0,43.0088,43.4299,42.9264,43.0363,247386.0
2019-01-11 10:00:00,47.0,47.31,46.89,47.27,235181.0,43.0271,43.3109,42.9264,43.2743,235181.0
2019-01-11 10:30:00,47.27,47.46,47.1,47.42,357822.0,43.2743,43.4482,43.1187,43.4116,357822.0
2019-01-11 11:00:00,47.42,47.58,47.39,47.52,326927.0,43.4116,43.5581,43.3842,43.5032,326927.0
2019-01-11 11:30:00,47.51,47.64,47.45,47.63,226018.0,43.494,43.613,43.4391,43.6039,226018.0
2019-01-11 12:00:00,47.62,47.72,47.49,47.51,490083.0,43.5947,43.6863,43.4757,43.494,490083.0
2019-01-11 12:30:00,47.5,47.74,47.49,47.66,397778.0,43.4849,43.7046,43.4757,43.6313,397778.0
2019-01-11 13:00:00,47.67,47.71,47.47,47.53,350614.0,43.6405,43.6771,43.4574,43.5123,350614.0
2019-01-11 13:30:00,47.54,47.61,47.5,47.59,180828.0,43.5215,43.5856,43.4849,43.5673,180828.0
2019-01-11 14:00:00,47.6,47.64,47.46,47.52,189990.0,43.5764,43.613,43.4482,43.5032,189990.0
2019-01-11 14:30:00,47.51,47.57,47.44,47.5,270893.0,43.494,43.549,43.4299,43.4849,270893.0
2019-01-11 15:00:00,47.49,47.52,47.38,47.38,307776.0,43.4757,43.5032,43.375,43.375,307776.0
2019-01-11 15:30:00,47.39,47.54,47.39,47.45,536126.0,43.3842,43.5215,43.3842,43.4391,536126.0
2019-01-14 09:30:00,47.18,47.55,47.11,47.55,364154.0,43.1919,43.5306,43.1278,43.5306,364154.0
2019-01-14 10:00:00,47.56,47.64,47.44,47.57,241029.0,43.5398,43.613,43.4299,43.549,241029.0
2019-01-14 10:30:00,47.57,47.77,47.47,47.49,263171.0,43.549,43.732,43.4574,43.4757,263171.0
2019-01-14 11:00:00,47.49,47.5,47.26,47.27,252314.0,43.4757,43.4849,43.2652,43.2743,252314.0
2019-01-14 11:30:00,47.27,47.34,47.17,47.17,279809.0,43.2743,43.3384,43.1828,43.1828,279809.0
2019-01-14 12:00:00,47.18,47.2,46.96,46.98,313839.0,43.1919,43.2102,42.9905,43.0088,313839.0
2019-01-14 12:30:00,46.98,47.02,46.9,46.91,348263.0,43.0088,43.0454,42.9356,42.9447,348263.0
2019-01-14 13:00:00,46.92,47.04,46.88,47.01,303776.0,42.9539,43.0638,42.9173,43.0363,303776.0
2019-01-14 13:30:00,47.01,47.21,46.93,47.01,543329.0,43.0363,43.2194,42.963,43.0363,543329.0
2019-01-14 14:00:00,47.01,47.02,46.87,46.9,263860.0,43.0363,43.0454,42.9081,42.9356,263860.0
2019-01-14 14:30:00,46.9,47.04,46.9,47.0,247379.0,42.9356,43.0638,42.9356,43.0271,247379.0
2019-01-14 15:00:00,47.01,47.03,46.9,46.9,365189.0,43.0363,43.0546,42.9356,42.9356,365189.0
2019-01-14 15:30:00,46.9,46.9,46.43,46.76,1484324.0,42.9356,42.9356,42.5053,42.8074,1484324.0
2019-01-15 09:30:00,46.93,47.02,46.65,47.02,410709.0,42.963,43.0454,42.7067,43.0454,410709.0
2019-01-15 10:00:00,47.02,47.18,46.98,47.14,347758.0,43.0454,43.1919,43.0088,43.1553,347758.0
2019-01-15 10:30:00,47.15,47.44,47.06,47.43,326164.0,43.1645,43.4299,43.0821,43.4208,326164.0
2019-01-15 11:00:00,47.44,47.75,47.39,47.63,742199.0,43.4299,43.7137,43.3842,43.6039,742199.0
2019-01-15 11:30:00,47.63,47.82,47.46,47.81,444397.0,43.6039,43.7778,43.4482,43.7687,444397.0
2019-01-15 12:00:00,47.8,47.82,47.66,47.72,247180.0,43.7595,43.7778,43.6313,43.6863,247180.0
2019-01-15 12:30:00,47.72,47.72,47.47,47.5,174758.0,43.6863,43.6863,43.4574,43.4849,174758.0
2019-01-15 13:00:00,47.5,47.5,47.39,47.45,205178.0,43.4849,43.4849,43.3842,43.4391,205178.0
2019-01-15 13:30:00,47.44,47.61,47.44,47.46,276266.0,43.4299,43.5856,43.4299,43.4482,276266.0
2019-01-15 14:00:00,47.46,47.53,47.11,47.13,296256.0,43.4482,43.5123,43.1278,43.1461,296256.0
2019-01-15 14:30:00,47.12,47.35,47.09,47.29,276386.0,43.137,43.3475,43.1095,43.2926,276386.0
2019-01-15 15:00:00,47.29,47.43,47.27,47.35,363489.0,43.2926,43.4208,43.2743,43.3475,363489.0
2019-01-15 15:30:00,47.35,47.43,47.28,47.31,770407.0,43.3475,43.4208,43.2835,43.3109,770407.0
2019-01-16 09:30:00,47.05,47.81,47.0,47.36,582994.0,43.0729,43.7687,43.0271,43.3567,582994.0
2019-01-16 10:00:00,47.36,47.39,47.22,47.33,319217.0,43.3567,43.3842,43.2285,43.3292,319217.0
2019-01-16 10:30:00,47.34,47.45,47.25,47.43,261694.0,43.3384,43.4391,43.256,43.4208,261694.0
2019-01-16 11:00:00,47.43,47.64,47.37,47.6,329453.0,43.4208,43.613,43.3659,43.5764,329453.0
2019-01-16 11:30:00,47.6,47.66,47.5,47.56,243286.0,43.5764,43.6313,43.4849,43.5398,243286.0
2019-01-16 12:00:00,47.56,47.61,47.5,47.52,237474.0,43.5398,43.5856,43.4849,43.5032,237474.0
2019-01-16 12:30:00,47.53,47.69,47.49,47.66,180807.0,43.5123,43.6588,43.4757,43.6313,180807.0
2019-01-16 13:00:00,47.65,47.65,47.56,47.58,197525.0,43.6222,43.6222,43.5398,43.5581,197525.0
2019-01-16 13:30:00,47.57,47.61,47.56,47.57,141124.0,43.549,43.5856,43.5398,43.549,141124.0
2019-01-16 14:00:00,47.58,47.63,47.55,47.58,134932.0,43.5581,43.6039,43.5306,43.5581,134932.0
2019-01-16 14:30:00,47.57,47.61,47.55,47.56,188720.0,43.549,43.5856,43.5306,43.5398,188720.0
2019-01-16 15:00:00,47.56,47.67,47.54,47.6,307268.0,43.5398,43.6405,43.5215,43.5764,307268.0
2019-01-16 15:30:00,47.6,47.62,47.48,47.53,667698.0,43.5764,43.5947,43.4666,43.5123,667698.0
2019-01-17 09:30:00,47.48,47.98,47.39,47.91,406816.0,43.4666,43.9243,43.3842,43.8602,406816.0
2019-01-17 10:00:00,47.9,48.03,47.7,47.86,413331.0,43.8511,43.9701,43.668,43.8144,413331.0
2019-01-17 10:30:00,47.87,47.87,47.61,47.71,184105.0,43.8236,43.8236,43.5856,43.6771,184105.0
2019-01-17 11:00:00,47.71,47.73,47.53,47.59,150943.0,43.6771,43.6954,43.5123,43.5673,150943.0
2019-01-17 11:30:00,47.59,47.78,47.56,47.77,173483.0,43.5673,43.7412,43.5398,43.732,173483.0
2019-01-17 12:00:00,47.77,47.83,47.7,47.83,171220.0,43.732,43.787,43.668,43.787,171220.0
2019-01-17 12:30:00,47.83,47.88,47.7,47.71,186537.0,43.787,43.8327,43.668,43.6771,186537.0
2019-01-17 13:00:00,47.71,47.86,47.7,47.85,169818.0,43.6771,43.8144,43.668,43.8053,169818.0
2019-01-17 13:30:00,47.86,47.86,47.79,47.83,120780.0,43.8144,43.8144,43.7504,43.787,120780.0
2019-01-17 14:00:00,47.84,47.92,47.79,47.85,191423.0,43.7961,43.8694,43.7504,43.8053,191423.0
2019-01-17 14:30:00,47.84,48.16,47.82,48.04,340198.0,43.7961,44.0891,43.7778,43.9792,340198.0
2019-01-17 15:00:00,48.03,48.09,47.88,48.09,272265.0,43.9701,44.025,43.8327,44.025,272265.0
2019-01-17 15:30:00,48.08,48.16,47.95,48.0,502679.0,44.0158,44.0891,43.8968,43.9426,502679.0
2019-01-18 09:30:00,48.27,48.56,48.21,48.4,951323.0,44.1898,44.4553,44.1349,44.3088,951323.0
2019-01-18 10:00:00,48.39,48.57,48.29,48.39,539516.0,44.2996,44.4644,44.2081,44.2996,539516.0
2019-01-18 10:30:00,48.39,48.67,48.28,48.61,259565.0,44.2996,44.556,44.1989,44.501,259565.0
2019-01-18 11:00:00,48.59,48.93,48.56,48.91,483532.0,44.4827,44.794,44.4553,44.7757,483532.0
2019-01-18 11:30:00,48.9,49.04,48.84,48.99,411491.0,44.7665,44.8947,44.7116,44.8489,411491.0
2019-01-18 12:00:00,49.0,49.34,48.98,49.33,341676.0,44.8581,45.1693,44.8398,45.1602,341676.0
2019-01-18 12:30:00,49.32,49.43,49.23,49.32,402485.0,45.151,45.2517,45.0686,45.151,402485.0
2019-01-18 13:00:00,49.31,49.34,49.07,49.1,276760.0,45.1419,45.1693,44.9222,44.9496,276760.0
2019-01-18 13:30:00,49.11,49.24,49.04,49.2,234801.0,44.9588,45.0778,44.8947,45.0412,234801.0
2019-01-18 14:00:00,49.19,49.29,49.06,49.07,310979.0,45.032,45.1236,44.913,44.9222,310979.0
2019-01-18 14:30:00,49.08,49.11,48.95,49.08,319454.0,44.9313,44.9588,44.8123,44.9313,319454.0
2019-01-18 15:00:00,49.09,49.15,48.96,49.12,330840.0,44.9405,44.9954,44.8215,44.9679,330840.0
2019-01-18 15:30:00,49.12,49.23,49.06,49.16,998891.0,44.9679,45.0686,44.913,45.0045,998891.0
2019-01-22 09:30:00,48.89,49.11,48.6,48.97,824229.0,44.7574,44.9588,44.4919,44.8306,824229.0
2019-01-22 10:00:00,48.97,49.05,48.77,48.98,277432.0,44.8306,44.9038,44.6475,44.8398,277432.0
2019-01-22 10:30:00,48.98,49.2,48.96,49.11,333336.0,44.8398,45.0412,44.8215,44.9588,333336.0
2019-01-22 11:00:00,49.1,49.16,48.82,48.84,381550.0,44.9496,45.0045,44.6933,44.7116,381550.0
2019-01-22 11:30:00,48.84,48.91,48.6,48.61,248344.0,44.7116,44.7757,44.4919,44.501,248344.0
2019-01-22 12:00:00,48.62,48.73,48.51,48.51,216718.0,44.5102,44.6109,44.4095,44.4095,216718.0
2019-01-22 12:30:00,48.52,48.71,48.5,48.66,235064.0,44.4186,44.5926,44.4003,44.5468,235064.0
2019-01-22 13:00:00,48.65,48.65,48.45,48.58,199174.0,44.5377,44.5377,44.3546,44.4736,199174.0
2019-01-22 13:30:00,48.59,48.78,48.55,48.69,252691.0,44.4827,44.6567,44.4461,44.5743,252691.0
2019-01-22 14:00:00,48.69,48.72,48.58,48.61,203140.0,44.5743,44.6017,44.4736,44.501,203140.0
2019-01-22 14:30:00,48.61,48.66,48.45,48.49,399549.0,44.501,44.5468,44.3546,44.3912,399549.0
2019-01-22 15:00:00,48.49,48.5,48.31,48.48,394062.0,44.3912,44.4003,44.2264,44.382,394062.0
2019-01-22 15:30:00,48.47,48.78,48.39,48.76,997320.0,44.3729,44.6567,44.2996,44.6384,997320.0
2019-01-23 09:30:00,48.86,48.91,48.56,48.76,262190.0,44.7299,44.7757,44.4553,44.6384,262190.0
2019-01-23 10:00:00,48.76,48.78,48.55,48.66,387852.0,44.6384,44.6567,44.4461,44.5468,387852.0
2019-01-23 10:30:00,48.66,48.78,48.55,48.73,256390.0,44.5468,44.6567,44.4461,44.6109,256390.0
2019-01-23 11:00:00,48.73,48.76,48.53,48.63,252251.0,44.6109,44.6384,44.4278,44.5194,252251.0
2019-01-23 11:30:00,48.62,48.64,48.27,48.29,250753.0,44.5102,44.5285,44.1898,44.2081,250753.0
2019-01-23 12:00:00,48.33,48.37,48.22,48.34,191300.0,44.2447,44.2813,44.144,44.2539,191300.0
2019-01-23 12:30:00,48.34,48.5,48.33,48.48,167197.0,44.2539,44.4003,44.2447,44.382,167197.0
2019-01-23 13:00:00,48.48,48.53,48.35,48.53,145227.0,44.382,44.4278,44.263,44.4278,145227.0
2019-01-23 13:30:00,48.53,48.71,48.53,48.63,250904.0,44.4278,44.5926,44.4278,44.5194,250904.0
2019-01-23 14:00:00,48.64,48.74,48.6,48.7,139490.0,44.5285,44.6201,44.4919,44.5834,139490.0
2019-01-23 14:30:00,48.69,48.69,48.55,48.65,194985.0,44.5743,44.5743,44.4461,44.5377,194985.0
2019-01-23 15:00:00,48.65,48.81,48.64,48.8,302942.0,44.5377,44.6841,44.5285,44.675,302942.0
2019-01-23 15:30:00,48.81,48.82,48.62,48.65,597450.0,44.6841,44.6933,44.5102,44.5377,597450.0
2019-01-24 09:30:00,48.84,48.86,48.59,48.6,457683.0,44.7116,44.7299,44.4827,44.4919,457683.0
2019-01-24 10:00:00,48.59,48.73,48.52,48.63,232453.0,44.4827,44.6109,44.4186,44.5194,232453.0
2019-01-24 10:30:00,48.64,48.66,48.49,48.58,204128.0,44.5285,44.5468,44.3912,44.4736,204128.0
2019-01-24 11:00:00,48.56,48.67,48.5,48.6,262017.0,44.4553,44.556,44.4003,44.4919,262017.0
2019-01-24 11:30:00,48.59,48.73,48.55,48.72,142402.0,44.4827,44.6109,44.4461,44.6017,142402.0
2019-01-24 12:00:00,48.72,48.75,48.58,48.63,96611.0,44.6017,44.6292,44.4736,44.5194,96611.0
2019-01-24 12:30:00,48.63,48.65,48.54,48.55,117212.0,44.5194,44.5377,44.437,44.4461,117212.0
2019-01-24 13:00:00,48.55,48.64,48.48,48.61,215954.0,44.4461,44.5285,44.382,44.501,215954.0
2019-01-24 13:30:00,48.61,48.81,48.6,48.8,164420.0,44.501,44.6841,44.4919,44.675,164420.0
2019-01-24 14:00:00,48.81,48.88,48.75,48.77,193725.0,44.6841,44.7482,44.6292,44.6475,193725.0
2019-01-24 14:30:00,48.77,48.78,48.69,48.71,195735.0,44.6475,44.6567,44.5743,44.5926,195735.0
2019-01-24 15:00:00,48.71,48.82,48.7,48.71,312429.0,44.5926,44.6933,44.5834,44.5926,312429.0
2019-01-24 15:30:00,48.71,48.72,48.58,48.68,428723.0,44.5926,44.6017,44.4736,44.5651,428723.0
2019-01-25 09:30:00,49.19,49.45,48.96,49.04,504992.0,45.032,45.27,44.8215,44.8947,504992.0
2019-01-25 10:00:00,49.05,49.38,49.03,49.15,277467.0,44.9038,45.206,44.8855,44.9954,277467.0
2019-01-25 10:30:00,49.16,49.23,48.96,48.99,301669.0,45.0045,45.0686,44.8215,44.8489,301669.0
2019-01-25 11:00:00,48.98,49.07,48.82,48.85,270298.0,44.8398,44.9222,44.6933,44.7208,270298.0
2019-01-25 11:30:00,48.86,48.99,48.85,48.95,216426.0,44.7299,44.8489,44.7208,44.8123,216426.0
2019-01-25 12:00:00,48.95,49.01,48.81,48.92,174731.0,44.8123,44.8672,44.6841,44.7848,174731.0
2019-01-25 12:30:00,48.92,48.97,48.78,48.89,177735.0,44.7848,44.8306,44.6567,44.7574,177735.0
2019-01-25 13:00:00,48.9,48.97,48.84,48.97,132345.0,44.7665,44.8306,44.7116,44.8306,132345.0
2019-01-25 13:30:00,48.97,49.0,48.91,48.98,136150.0,44.8306,44.8581,44.7757,44.8398,136150.0
2019-01-25 14:00:00,48.98,49.03,48.86,48.89,288183.0,44.8398,44.8855,44.7299,44.7574,288183.0
2019-01-25 14:30:00,48.88,48.95,48.83,48.94,234784.0,44.7482,44.8123,44.7024,44.8031,234784.0
2019-01-25 15:00:00,48.94,48.97,48.83,48.84,276037.0,44.8031,44.8306,44.7024,44.7116,276037.0
2019-01-25 15:30:00,48.84,48.9,48.8,48.89,709923.0,44.7116,44.7665,44.675,44.7574,709923.0
2019-01-28 09:30:00,48.67,48.79,48.51,48.56,539861.0,44.556,44.6658,44.4095,44.4553,539861.0
2019-01-28 10:00:00,48.55,48.85,48.54,48.82,309864.0,44.4461,44.7208,44.437,44.6933,309864.0
2019-01-28 10:30:00,48.81,49.01,48.8,48.82,328513.0,44.6841,44.8672,44.675,44.6933,328513.0
2019-01-28 11:00:00,48.81,48.85,48.74,48.77,216791.0,44.6841,44.7208,44.6201,44.6475,216791.0
2019-01-28 11:30:00,48.77,48.83,48.48,48.48,220029.0,44.6475,44.7024,44.382,44.382,220029.0
2019-01-28 12:00:00,48.47,48.71,48.46,48.69,189660.0,44.3729,44.5926,44.3637,44.5743,189660.0
2019-01-28 12:30:00,48.69,48.78,48.64,48.73,196447.0,44.5743,44.6567,44.5285,44.6109,196447.0
2019-01-28 13:00:00,48.73,48.8,48.64,48.73,198155.0,44.6109,44.675,44.5285,44.6109,198155.0
2019-01-28 13:30:00,48.74,48.94,48.72,48.89,213009.0,44.6201,44.8031,44.6017,44.7574,213009.0
2019-01-28 14:00:00,48.9,48.91,48.68,48.73,213365.0,44.7665,44.7757,44.5651,44.6109,213365.0
2019-01-28 14:30:00,48.73,48.89,48.72,48.85,297581.0,44.6109,44.7574,44.6017,44.7208,297581.0
2019-01-28 15:00:00,48.85,48.89,48.78,48.86,299000.0,44.7208,44.7574,44.6567,44.7299,299000.0
2019-01-28 15:30:00,48.86,48.97,48.73,48.95,620965.0,44.7299,44.8306,44.6109,44.8123,620965.0
2019-01-29 09:30:00,49.01,49.04,48.75,48.95,369198.0,44.8672,44.8947,44.6292,44.8123,369198.0
2019-01-29 10:00:00,48.96,48.98,48.65,48.73,313658.0,44.8215,44.8398,44.5377,44.6109,313658.0
2019-01-29 10:30:00,48.74,48.76,48.47,48.51,243907.0,44.6201,44.6384,44.3729,44.4095,243907.0
2019-01-29 11:00:00,48.51,48.62,48.43,48.59,230683.0,44.4095,44.5102,44.3363,44.4827,230683.0
2019-01-29 11:30:00,48.6,48.64,48.54,48.59,251196.0,44.4919,44.5285,44.437,44.4827,251196.0
2019-01-29 12:00:00,48.59,48.84,48.59,48.76,216453.0,44.4827,44.7116,44.4827,44.6384,216453.0
2019-01-29 12:30:00,48.76,48.81,48.72,48.77,165695.0,44.6384,44.6841,44.6017,44.6475,165695.0
2019-01-29 13:00:00,48.76,48.82,48.7,48.79,143021.0,44.6384,44.6933,44.5834,44.6658,143021.0
2019-01-29 13:30:00,48.79,48.81,48.69,48.8,207106.0,44.6658,44.6841,44.5743,44.675,207106.0
2019-01-29 14:00:00,48.8,48.8,48.69,48.7,191177.0,44.675,44.675,44.5743,44.5834,191177.0
2019-01-29 14:30:00,48.7,48.71,48.55,48.55,218964.0,44.5834,44.5926,44.4461,44.4461,218964.0
2019-01-29 15:00:00,48.55,48.74,48.55,48.74,312187.0,44.4461,44.6201,44.4461,44.6201,312187.0
2019-01-29 15:30:00,48.75,48.79,48.67,48.74,594988.0,44.6292,44.6658,44.556,44.6201,594988.0
2019-01-30 09:30:00,48.88,49.01,48.65,48.74,593461.0,44.7482,44.8672,44.5377,44.6201,593461.0
2019-01-30 10:00:00,48.74,48.86,48.66,48.8,376798.0,44.6201,44.7299,44.5468,44.675,376798.0
2019-01-30 10:30:00,48.8,48.85,48.73,48.82,242175.0,44.675,44.7208,44.6109,44.6933,242175.0
2019-01-30 11:00:00,48.82,48.91,48.77,48.79,239147.0,44.6933,44.7757,44.6475,44.6658,239147.0
2019-01-30 11:30:00,48.8,48.82,48.7,48.79,171820.0,44.675,44.6933,44.5834,44.6658,171820.0
2019-01-30 12:00:00,48.78,48.92,48.77,48.8,230000.0,44.6567,44.7848,44.6475,44.675,230000.0
2019-01-30 12:30:00,48.79,48.82,48.72,48.79,190761.0,44.6658,44.6933,44.6017,44.6658,190761.0
2019-01-30 13:00:00,48.79,48.85,48.67,48.72,199471.0,44.6658,44.7208,44.556,44.6017,199471.0
2019-01-30 13:30:00,48.72,48.82,48.63,48.66,241779.0,44.6017,44.6933,44.5194,44.5468,241779.0
2019-01-30 14:00:00,48.66,49.08,48.64,48.98,302217.0,44.5468,44.9313,44.5285,44.8398,302217.0
2019-01-30 14:30:00,48.99,49.18,48.9,49.14,367544.0,44.8489,45.0229,44.7665,44.9862,367544.0
2019-01-30 15:00:00,49.14,49.14,48.92,49.01,341971.0,44.9862,44.9862,44.7848,44.8672,341971.0
2019-01-30 15:30:00,49.0,49.0,48.81,48.9,895155.0,44.8581,44.8581,44.6841,44.7665,895155.0
2019-01-31 09:30:00,48.82,49.12,48.75,48.97,419980.0,44.6933,44.9679,44.6292,44.8306,419980.0
2019-01-31 10:00:00,48.96,49.19,48.9,49.14,291252.0,44.8215,45.032,44.7665,44.9862,291252.0
2019-01-31 10:30:00,49.15,49.21,48.84,48.89,312623.0,44.9954,45.0503,44.7116,44.7574,312623.0
2019-01-31 11:00:00,48.9,48.97,48.85,48.94,247727.0,44.7665,44.8306,44.7208,44.8031,247727.0
2019-01-31 11:30:00,48.93,49.08,48.92,49.04,338195.0,44.794,44.9313,44.7848,44.8947,338195.0
2019-01-31 12:00:00,49.03,49.18,49.01,49.12,324999.0,44.8855,45.0229,44.8672,44.9679,324999.0
2019-01-31 12:30:00,49.12,49.14,48.97,48.98,234910.0,44.9679,44.9862,44.8306,44.8398,234910.0
2019-01-31 13:00:00,48.99,49.06,48.95,48.97,242464.0,44.8489,44.913,44.8123,44.8306,242464.0
2019-01-31 13:30:00,48.97,49.04,48.94,48.97,284168.0,44.8306,44.8947,44.8031,44.8306,284168.0
2019-01-31 14:00:00,48.96,49.03,48.88,48.94,329801.0,44.8215,44.8855,44.7482,44.8031,329801.0
2019-01-31 14:30:00,48.94,49.12,48.89,49.04,484007.0,44.8031,44.9679,44.7574,44.8947,484007.0
2019-01-31 15:00:00,49.03,49.05,48.86,49.04,492944.0,44.8855,44.9038,44.7299,44.8947,492944.0
2019-01-31 15:30:00,49.04,49.72,48.94,49.65,2846708.0,44.8947,45.5172,44.8031,45.4531,2846708.0
2019-02-01 09:30:00,49.5,49.69,49.09,49.12,751414.0,45.3158,45.4897,44.9405,44.9679,751414.0
2019-02-01 10:00:00,49.12,49.29,48.97,49.16,466440.0,44.9679,45.1236,44.8306,45.0045,466440.0
2019-02-01 10:30:00,49.17,49.19,48.76,48.78,509197.0,45.0137,45.032,44.6384,44.6567,509197.0
2019-02-01 11:00:00,48.78,48.9,48.72,48.87,490925.0,44.6567,44.7665,44.6017,44.7391,490925.0
2019-02-01 11:30:00,48.86,48.98,48.79,48.95,372254.0,44.7299,44.8398,44.6658,44.8123,372254.0
2019-02-01 12:00:00,48.95,49.04,48.9,48.96,378234.0,44.8123,44.8947,44.7665,44.8215,378234.0
2019-02-01 12:30:00,48.95,48.98,48.89,48.9,373977.0,44.8123,44.8398,44.7574,44.7665,373977.0
2019-02-01 13:00:00,48.9,48.95,48.81,48.9,323294.0,44.7665,44.8123,44.6841,44.7665,323294.0
2019-02-01 13:30:00,48.9,48.91,48.78,48.83,669809.0,44.7665,44.7757,44.6567,44.7024,669809.0
2019-02-01 14:00:00,48.82,48.86,48.77,48.8,586162.0,44.6933,44.7299,44.6475,44.675,586162.0
2019-02-01 14:30:00,48.8,48.86,48.7,48.72,440856.0,44.675,44.7299,44.5834,44.6017,440856.0
2019-02-01 15:00:00,48.72,48.77,48.65,48.77,1343629.0,44.6017,44.6475,44.5377,44.6475,1343629.0
2019-02-01 15:30:00,48.77,48.92,48.76,48.89,1186730.0,44.6475,44.7848,44.6384,44.7574,1186730.0
2019-02-04 09:30:00,48.86,48.9,48.52,48.52,375201.0,44.7299,44.7665,44.4186,44.4186,375201.0
2019-02-04 10:00:00,48.52,48.53,48.19,48.26,466581.0,44.4186,44.4278,44.1165,44.1806,466581.0
2019-02-04 10:30:00,48.26,48.49,48.23,48.44,430690.0,44.1806,44.3912,44.1532,44.3454,430690.0
2019-02-04 11:00:00,48.43,48.64,48.42,48.61,240756.0,44.3363,44.5285,44.3271,44.501,240756.0
2019-02-04 11:30:00,48.61,48.77,48.59,48.71,217932.0,44.501,44.6475,44.4827,44.5926,217932.0
2019-02-04 12:00:00,48.71,48.79,48.69,48.72,182962.0,44.5926,44.6658,44.5743,44.6017,182962.0
2019-02-04 12:30:00,48.73,48.74,48.62,48.64,322966.0,44.6109,44.6201,44.5102,44.5285,322966.0
2019-02-04 13:00:00,48.64,48.9,48.63,48.82,241123.0,44.5285,44.7665,44.5194,44.6933,241123.0
2019-02-04 13:30:00,48.83,48.92,48.76,48.88,253194.0,44.7024,44.7848,44.6384,44.7482,253194.0
2019-02-04 14:00:00,48.88,49.0,48.83,48.84,300267.0,44.7482,44.8581,44.7024,44.7116,300267.0
2019-02-04 14:30:00,48.84,48.91,48.8,48.91,197306.0,44.7116,44.7757,44.675,44.7757,197306.0
2019-02-04 15:00:00,48.91,48.95,48.83,48.86,242961.0,44.7757,44.8123,44.7024,44.7299,242961.0
2019-02-04 15:30:00,48.86,48.98,48.8,48.98,700022.0,44.7299,44.8398,44.675,44.8398,700022.0
2019-02-05 09:30:00,49.13,49.22,48.82,48.86,439579.0,44.9771,45.0595,44.6933,44.7299,439579.0
2019-02-05 10:00:00,48.86,49.09,48.78,49.07,425798.0,44.7299,44.9405,44.6567,44.9222,425798.0
2019-02-05 10:30:00,49.07,49.09,48.92,48.94,363906.0,44.9222,44.9405,44.7848,44.8031,363906.0
2019-02-05 11:00:00,48.94,49.02,48.73,48.75,338899.0,44.8031,44.8764,44.6109,44.6292,338899.0
2019-02-05 11:30:00,48.75,48.87,48.71,48.87,335230.0,44.6292,44.7391,44.5926,44.7391,335230.0
2019-02-05 12:00:00,48.87,48.91,48.76,48.77,157043.0,44.7391,44.7757,44.6384,44.6475,157043.0
2019-02-05 12:30:00,48.77,48.8,48.68,48.69,182650.0,44.6475,44.675,44.5651,44.5743,182650.0
2019-02-05 13:00:00,48.7,48.81,48.66,48.81,129424.0,44.5834,44.6841,44.5468,44.6841,129424.0
2019-02-05 13:30:00,48.8,48.87,48.8,48.81,162602.0,44.675,44.7391,44.675,44.6841,162602.0
2019-02-05 14:00:00,48.81,48.98,48.8,48.9,358891.0,44.6841,44.8398,44.675,44.7665,358891.0
2019-02-05 14:30:00,48.9,49.05,48.89,49.03,200262.0,44.7665,44.9038,44.7574,44.8855,200262.0
2019-02-05 15:00:00,49.04,49.25,49.04,49.25,273586.0,44.8947,45.0869,44.8947,45.0869,273586.0
2019-02-05 15:30:00,49.24,49.26,49.1,49.22,794469.0,45.0778,45.0961,44.9496,45.0595,794469.0
2019-02-06 09:30:00,49.3,49.3,48.7,48.79,258319.0,45.1327,45.1327,44.5834,44.6658,258319.0
2019-02-06 10:00:00,48.77,48.88,48.59,48.63,255522.0,44.6475,44.7482,44.4827,44.5194,255522.0
2019-02-06 10:30:00,48.62,48.76,48.57,48.7,227252.0,44.5102,44.6384,44.4644,44.5834,227252.0
2019-02-06 11:00:00,48.7,48.75,48.55,48.61,194549.0,44.5834,44.6292,44.4461,44.501,194549.0
2019-02-06 11:30:00,48.62,48.79,48.62,48.72,238275.0,44.5102,44.6658,44.5102,44.6017,238275.0
2019-02-06 12:00:00,48.71,48.77,48.55,48.59,347282.0,44.5926,44.6475,44.4461,44.4827,347282.0
2019-02-06 12:30:00,48.59,48.63,48.56,48.61,183323.0,44.4827,44.5194,44.4553,44.501,183323.0
2019-02-06 13:00:00,48.61,48.66,48.6,48.64,174548.0,44.501,44.5468,44.4919,44.5285,174548.0
2019-02-06 13:30:00,48.64,48.71,48.62,48.7,427420.0,44.5285,44.5926,44.5102,44.5834,427420.0
2019-02-06 14:00:00,48.7,48.71,48.57,48.68,192932.0,44.5834,44.5926,44.4644,44.5651,192932.0
2019-02-06 14:30:00,48.67,48.69,48.62,48.66,236898.0,44.556,44.5743,44.5102,44.5468,236898.0
2019-02-06 15:00:00,48.66,48.73,48.63,48.68,220826.0,44.5468,44.6109,44.5194,44.5651,220826.0
2019-02-06 15:30:00,48.68,48.8,48.65,48.77,720001.0,44.5651,44.675,44.5377,44.6475,720001.0
2019-02-07 09:30:00,48.43,48.51,48.21,48.48,651132.0,44.3363,44.4095,44.1349,44.382,651132.0
2019-02-07 10:00:00,48.5,48.74,48.49,48.71,324785.0,44.4003,44.6201,44.3912,44.5926,324785.0
2019-02-07 10:30:00,48.7,48.77,48.56,48.58,309430.0,44.5834,44.6475,44.4553,44.4736,309430.0
2019-02-07 11:00:00,48.57,48.61,48.46,48.48,235616.0,44.4644,44.501,44.3637,44.382,235616.0
2019-02-07 11:30:00,48.48,48.49,48.34,48.34,215923.0,44.382,44.3912,44.2539,44.2539,215923.0
2019-02-07 12:00:00,48.34,48.38,48.25,48.29,306235.0,44.2539,44.2905,44.1715,44.2081,306235.0
2019-02-07 12:30:00,48.3,48.36,48.25,48.29,209471.0,44.2172,44.2722,44.1715,44.2081,209471.0
2019-02-07 13:00:00,48.29,48.4,48.29,48.33,337474.0,44.2081,44.3088,44.2081,44.2447,337474.0
2019-02-07 13:30:00,48.33,48.39,48.28,48.3,369415.0,44.2447,44.2996,44.1989,44.2172,369415.0
2019-02-07 14:00:00,48.29,48.36,48.23,48.35,198102.0,44.2081,44.2722,44.1532,44.263,198102.0
2019-02-07 14:30:00,48.35,48.37,48.24,48.3,204266.0,44.263,44.2813,44.1623,44.2172,204266.0
2019-02-07 15:00:00,48.29,48.35,48.22,48.31,198090.0,44.2081,44.263,44.144,44.2264,198090.0
2019-02-07 15:30:00,48.31,48.53,48.27,48.52,672211.0,44.2264,44.4278,44.1898,44.4186,672211.0
2019-02-08 09:30:00,48.34,48.8,48.34,48.65,354164.0,44.2539,44.675,44.2539,44.5377,354164.0
2019-02-08 10:00:00,48.66,48.7,48.45,48.46,299561.0,44.5468,44.5834,44.3546,44.3637,299561.0
2019-02-08 10:30:00,48.45,48.67,48.44,48.62,494531.0,44.3546,44.556,44.3454,44.5102,494531.0
2019-02-08 11:00:00,48.62,48.79,48.55,48.77,569161.0,44.5102,44.6658,44.4461,44.6475,569161.0
2019-02-08 11:30:00,48.76,48.79,48.49,48.63,196495.0,44.6384,44.6658,44.3912,44.5194,196495.0
2019-02-08 12:00:00,48.63,48.65,48.52,48.55,201253.0,44.5194,44.5377,44.4186,44.4461,201253.0
2019-02-08 12:30:00,48.55,48.63,48.51,48.63,225319.0,44.4461,44.5194,44.4095,44.5194,225319.0
2019-02-08 13:00:00,48.63,48.72,48.61,48.68,273367.0,44.5194,44.6017,44.501,44.5651,273367.0
2019-02-08 13:30:00,48.69,48.75,48.67,48.71,198199.0,44.5743,44.6292,44.556,44.5926,198199.0
2019-02-08 14:00:00,48.71,48.77,48.67,48.72,225613.0,44.5926,44.6475,44.556,44.6017,225613.0
2019-02-08 14:30:00,48.72,48.79,48.68,48.68,245983.0,44.6017,44.6658,44.5651,44.5651,245983.0
2019-02-08 15:00:00,48.68,48.75,48.65,48.74,339889.0,44.5651,44.6292,44.5377,44.6201,339889.0
2019-02-08 15:30:00,48.74,48.94,48.69,48.94,811911.0,44.6201,44.8031,44.5743,44.8031,811911.0
2019-02-11 09:30:00,48.96,49.08,48.77,48.91,347845.0,44.8215,44.9313,44.6475,44.7757,347845.0
2019-02-11 10:00:00,48.91,49.07,48.89,49.01,258855.0,44.7757,44.9222,44.7574,44.8672,258855.0
2019-02-11 10:30:00,49.01,49.14,48.97,49.05,157732.0,44.8672,44.9862,44.8306,44.9038,157732.0
2019-02-11 11:00:00,49.05,49.1,48.96,49.0,156428.0,44.9038,44.9496,44.8215,44.8581,156428.0
2019-02-11 11:30:00,49.0,49.16,48.95,49.14,194299.0,44.8581,45.0045,44.8123,44.9862,194299.0
2019-02-11 12:00:00,49.14,49.19,49.09,49.09,187048.0,44.9862,45.032,44.9405,44.9405,187048.0
2019-02-11 12:30:00,49.1,49.14,49.03,49.1,182901.0,44.9496,44.9862,44.8855,44.9496,182901.0
2019-02-11 13:00:00,49.1,49.16,49.07,49.1,150098.0,44.9496,45.0045,44.9222,44.9496,150098.0
2019-02-11 13:30:00,49.1,49.11,49.01,49.07,129054.0,44.9496,44.9588,44.8672,44.9222,129054.0
2019-02-11 14:00:00,49.07,49.08,48.98,49.03,199561.0,44.9222,44.9313,44.8398,44.8855,199561.0
2019-02-11 14:30:00,49.03,49.09,48.96,49.02,132622.0,44.8855,44.9405,44.8215,44.8764,132622.0
2019-02-11 15:00:00,49.02,49.15,49.01,49.12,192401.0,44.8764,44.9954,44.8672,44.9679,192401.0
2019-02-11 15:30:00,49.13,49.14,49.03,49.08,715159.0,44.9771,44.9862,44.8855,44.9313,715159.0
2019-02-12 09:30:00,49.27,49.48,49.02,49.44,449129.0,45.1053,45.2975,44.8764,45.2609,449129.0
2019-02-12 10:00:00,49.45,49.53,49.32,49.36,255950.0,45.27,45.3433,45.151,45.1876,255950.0
2019-02-12 10:30:00,49.36,49.66,49.35,49.62,177564.0,45.1876,45.4623,45.1785,45.4257,177564.0
2019-02-12 11:00:00,49.63,49.69,49.57,49.58,159704.0,45.4348,45.4897,45.3799,45.389,159704.0
2019-02-12 11:30:00,49.57,49.64,49.52,49.61,171565.0,45.3799,45.444,45.3341,45.4165,171565.0
2019-02-12 12:00:00,49.61,49.62,49.5,49.58,206711.0,45.4165,45.4257,45.3158,45.389,206711.0
2019-02-12 12:30:00,49.57,49.75,49.56,49.72,172633.0,45.3799,45.5447,45.3707,45.5172,172633.0
2019-02-12 13:00:00,49.72,49.78,49.68,49.75,153246.0,45.5172,45.5721,45.4806,45.5447,153246.0
2019-02-12 13:30:00,49.75,49.78,49.68,49.75,153740.0,45.5447,45.5721,45.4806,45.5447,153740.0
2019-02-12 14:00:00,49.75,49.79,49.67,49.79,194291.0,45.5447,45.5813,45.4714,45.5813,194291.0
2019-02-12 14:30:00,49.79,49.8,49.72,49.75,226800.0,45.5813,45.5905,45.5172,45.5447,226800.0
2019-02-12 15:00:00,49.75,49.83,49.73,49.8,253083.0,45.5447,45.6179,45.5264,45.5905,253083.0
2019-02-12 15:30:00,49.79,49.8,49.72,49.75,818750.0,45.5813,45.5905,45.5172,45.5447,818750.0
2019-02-13 09:30:00,49.6,49.7,49.12,49.15,580477.0,45.5848,45.6767,45.1437,45.1713,580477.0
2019-02-13 10:00:00,49.15,49.38,49.12,49.38,332801.0,45.1713,45.3826,45.1437,45.3826,332801.0
2019-02-13 10:30:00,49.38,49.46,49.34,49.36,289221.0,45.3826,45.4562,45.3459,45.3643,289221.0
2019-02-13 11:00:00,49.37,49.51,49.36,49.38,293120.0,45.3735,45.5021,45.3643,45.3826,293120.0
2019-02-13 11:30:00,49.38,49.39,49.25,49.28,241823.0,45.3826,45.3918,45.2632,45.2907,241823.0
2019-02-13 12:00:00,49.29,49.36,49.27,49.36,195957.0,45.2999,45.3643,45.2815,45.3643,195957.0
2019-02-13 12:30:00,49.36,49.36,49.24,49.27,193639.0,45.3643,45.3643,45.254,45.2815,193639.0
2019-02-13 13:00:00,49.27,49.43,49.26,49.4,242317.0,45.2815,45.4286,45.2724,45.401,242317.0
2019-02-13 13:30:00,49.4,49.48,49.39,49.47,172391.0,45.401,45.4746,45.3918,45.4654,172391.0
2019-02-13 14:00:00,49.47,49.5,49.44,49.48,213217.0,45.4654,45.4929,45.4378,45.4746,213217.0
2019-02-13 14:30:00,49.48,49.63,49.47,49.6,349672.0,45.4746,45.6124,45.4654,45.5848,349672.0
2019-02-13 15:00:00,49.59,49.74,49.55,49.74,298179.0,45.5756,45.7135,45.5389,45.7135,298179.0
2019-02-13 15:30:00,49.74,49.95,49.74,49.88,1324428.0,45.7135,45.9065,45.7135,45.8422,1324428.0
2019-02-14 09:30:00,49.55,49.59,49.11,49.43,553972.0,45.5389,45.5756,45.1345,45.4286,553972.0
2019-02-14 10:00:00,49.43,49.76,49.38,49.65,427412.0,45.4286,45.7319,45.3826,45.6308,427412.0
2019-02-14 10:30:00,49.65,49.84,49.57,49.68,353045.0,45.6308,45.8054,45.5573,45.6584,353045.0
2019-02-14 11:00:00,49.68,49.72,49.55,49.59,210265.0,45.6584,45.6951,45.5389,45.5756,210265.0
2019-02-14 11:30:00,49.59,49.72,49.5,49.71,145982.0,45.5756,45.6951,45.4929,45.6859,145982.0
2019-02-14 12:00:00,49.7,49.94,49.69,49.85,178907.0,45.6767,45.8973,45.6676,45.8146,178907.0
2019-02-14 12:30:00,49.85,49.9,49.78,49.82,126697.0,45.8146,45.8606,45.7503,45.787,126697.0
2019-02-14 13:00:00,49.82,49.85,49.73,49.75,140120.0,45.787,45.8146,45.7043,45.7227,140120.0
2019-02-14 13:30:00,49.75,49.81,49.71,49.77,107945.0,45.7227,45.7778,45.6859,45.7411,107945.0
2019-02-14 14:00:00,49.77,49.81,49.69,49.8,124244.0,45.7411,45.7778,45.6676,45.7686,124244.0
2019-02-14 14:30:00,49.8,49.81,49.68,49.7,144329.0,45.7686,45.7778,45.6584,45.6767,144329.0
2019-02-14 15:00:00,49.7,49.83,49.66,49.73,195563.0,45.6767,45.7962,45.64,45.7043,195563.0
2019-02-14 15:30:00,49.72,49.81,49.49,49.5,703520.0,45.6951,45.7778,45.4837,45.4929,703520.0
2019-02-15 09:30:00,49.98,50.27,49.88,50.2,796807.0,45.9341,46.2006,45.8422,46.1363,796807.0
2019-02-15 10:00:00,50.2,50.33,50.09,50.09,609561.0,46.1363,46.2557,46.0352,46.0352,609561.0
2019-02-15 10:30:00,50.11,50.2,50.04,50.11,231610.0,46.0536,46.1363,45.9892,46.0536,231610.0
2019-02-15 11:00:00,50.12,50.24,49.92,49.98,278979.0,46.0627,46.173,45.8789,45.9341,278979.0
2019-02-15 11:30:00,49.99,50.13,49.99,50.11,165383.0,45.9433,46.0719,45.9433,46.0536,165383.0
2019-02-15 12:00:00,50.12,50.2,50.01,50.1,117449.0,46.0627,46.1363,45.9616,46.0444,117449.0
2019-02-15 12:30:00,50.1,50.14,50.06,50.11,99685.0,46.0444,46.0811,46.0076,46.0536,99685.0
2019-02-15 13:00:00,50.11,50.14,50.03,50.03,110051.0,46.0536,46.0811,45.98,45.98,110051.0
2019-02-15 13:30:00,50.04,50.09,50.03,50.05,121497.0,45.9892,46.0352,45.98,45.9984,121497.0
2019-02-15 14:00:00,50.05,50.11,50.05,50.06,111107.0,45.9984,46.0536,45.9984,46.0076,111107.0
2019-02-15 14:30:00,50.07,50.19,50.06,50.16,134455.0,46.0168,46.1271,46.0076,46.0995,134455.0
2019-02-15 15:00:00,50.16,50.17,50.1,50.12,205145.0,46.0995,46.1087,46.0444,46.0627,205145.0
2019-02-15 15:30:00,50.13,50.23,50.09,50.23,822126.0,46.0719,46.1638,46.0352,46.1638,822126.0
2019-02-19 09:30:00,50.24,50.29,49.93,50.05,348516.0,46.173,46.219,45.8881,45.9984,348516.0
2019-02-19 10:00:00,50.06,50.11,49.91,50.07,241848.0,46.0076,46.0536,45.8697,46.0168,241848.0
2019-02-19 10:30:00,50.08,50.18,49.98,50.11,218616.0,46.026,46.1179,45.9341,46.0536,218616.0
2019-02-19 11:00:00,50.1,50.16,50.05,50.07,222418.0,46.0444,46.0995,45.9984,46.0168,222418.0
2019-02-19 11:30:00,50.07,50.28,50.06,50.28,175180.0,46.0168,46.2098,46.0076,46.2098,175180.0
2019-02-19 12:00:00,50.28,50.29,50.2,50.22,172962.0,46.2098,46.219,46.1363,46.1546,172962.0
2019-02-19 12:30:00,50.22,50.27,50.15,50.25,155754.0,46.1546,46.2006,46.0903,46.1822,155754.0
2019-02-19 13:00:00,50.25,50.25,50.17,50.21,158637.0,46.1822,46.1822,46.1087,46.1455,158637.0
2019-02-19 13:30:00,50.21,50.28,50.2,50.27,159861.0,46.1455,46.2098,46.1363,46.2006,159861.0
2019-02-19 14:00:00,50.27,50.43,50.26,50.42,338921.0,46.2006,46.3476,46.1914,46.3385,338921.0
2019-02-19 14:30:00,50.43,50.58,50.41,50.52,297893.0,46.3476,46.4855,46.3293,46.4304,297893.0
2019-02-19 15:00:00,50.52,50.62,50.48,50.52,281167.0,46.4304,46.5223,46.3936,46.4304,281167.0
2019-02-19 15:30:00,50.52,50.58,50.43,50.47,739085.0,46.4304,46.4855,46.3476,46.3844,739085.0
2019-02-20 09:30:00,50.4,50.56,50.27,50.46,414106.0,46.3201,46.4671,46.2006,46.3752,414106.0
2019-02-20 10:00:00,50.45,50.46,50.28,50.42,248693.0,46.366,46.3752,46.2098,46.3385,248693.0
2019-02-20 10:30:00,50.43,50.54,50.41,50.46,194814.0,46.3476,46.4487,46.3293,46.3752,194814.0
2019-02-20 11:00:00,50.46,50.51,50.37,50.43,246543.0,46.3752,46.4212,46.2925,46.3476,246543.0
2019-02-20 11:30:00,50.42,50.47,50.36,50.38,236340.0,46.3385,46.3844,46.2833,46.3017,236340.0
2019-02-20 12:00:00,50.38,50.4,50.29,50.3,210636.0,46.3017,46.3201,46.219,46.2282,210636.0
2019-02-20 12:30:00,50.29,50.4,50.23,50.25,136693.0,46.219,46.3201,46.1638,46.1822,136693.0
2019-02-20 13:00:00,50.23,50.34,50.21,50.34,128350.0,46.1638,46.2649,46.1455,46.2649,128350.0
2019-02-20 13:30:00,50.33,50.45,50.28,50.43,140214.0,46.2557,46.366,46.2098,46.3476,140214.0
2019-02-20 14:00:00,50.41,50.52,50.23,50.33,227082.0,46.3293,46.4304,46.1638,46.2557,227082.0
2019-02-20 14:30:00,50.33,50.5,50.33,50.46,212775.0,46.2557,46.412,46.2557,46.3752,212775.0
2019-02-20 15:00:00,50.45,50.53,50.39,50.52,284918.0,46.366,46.4396,46.3109,46.4304,284918.0
2019-02-20 15:30:00,50.52,50.6,50.45,50.52,836112.0,46.4304,46.5039,46.366,46.4304,836112.0
2019-02-21 09:30:00,50.66,50.66,50.34,50.36,455951.0,46.559,46.559,46.2649,46.2833,455951.0
2019-02-21 10:00:00,50.37,50.44,50.14,50.14,418323.0,46.2925,46.3568,46.0811,46.0811,418323.0
2019-02-21 10:30:00,50.15,50.27,50.02,50.05,329759.0,46.0903,46.2006,45.9708,45.9984,329759.0
2019-02-21 11:00:00,50.05,50.17,49.96,49.97,334794.0,45.9984,46.1087,45.9157,45.9249,334794.0
2019-02-21 11:30:00,49.97,50.07,49.92,49.97,314902.0,45.9249,46.0168,45.8789,45.9249,314902.0
2019-02-21 12:00:00,49.96,50.16,49.96,50.11,161822.0,45.9157,46.0995,45.9157,46.0536,161822.0
2019-02-21 12:30:00,50.12,50.28,50.11,50.24,161474.0,46.0627,46.2098,46.0536,46.173,161474.0
2019-02-21 13:00:00,50.24,50.32,50.23,50.27,141964.0,46.173,46.2466,46.1638,46.2006,141964.0
2019-02-21 13:30:00,50.28,50.28,50.18,50.23,183618.0,46.2098,46.2098,46.1179,46.1638,183618.0
2019-02-21 14:00:00,50.23,50.29,50.05,50.07,361980.0,46.1638,46.219,45.9984,46.0168,361980.0
2019-02-21 14:30:00,50.07,50.16,50.04,50.06,223252.0,46.0168,46.0995,45.9892,46.0076,223252.0
2019-02-21 15:00:00,50.05,50.17,50.03,50.07,271564.0,45.9984,46.1087,45.98,46.0168,271564.0
2019-02-21 15:30:00,50.07,50.13,49.92,50.13,587847.0,46.0168,46.0719,45.8789,46.0719,587847.0
2019-02-22 09:30:00,50.32,50.46,50.14,50.39,484122.0,46.2466,46.3752,46.0811,46.3109,484122.0
2019-02-22 10:00:00,50.4,50.44,50.2,50.26,230122.0,46.3201,46.3568,46.1363,46.1914,230122.0
2019-02-22 10:30:00,50.27,50.35,50.2,50.3,181851.0,46.2006,46.2741,46.1363,46.2282,181851.0
2019-02-22 11:00:00,50.31,50.5,50.31,50.5,292830.0,46.2374,46.412,46.2374,46.412,292830.0
2019-02-22 11:30:00,50.5,50.51,50.39,50.48,304016.0,46.412,46.4212,46.3109,46.3936,304016.0
2019-02-22 12:00:00,50.48,50.53,50.41,50.41,148965.0,46.3936,46.4396,46.3293,46.3293,148965.0
2019-02-22 12:30:00,50.42,50.47,50.41,50.44,164628.0,46.3385,46.3844,46.3293,46.3568,164628.0
2019-02-22 13:00:00,50.44,50.46,50.33,50.38,241703.0,46.3568,46.3752,46.2557,46.3017,241703.0
2019-02-22 13:30:00,50.38,50.44,50.31,50.36,202250.0,46.3017,46.3568,46.2374,46.2833,202250.0
2019-02-22 14:00:00,50.37,50.4,50.31,50.33,187911.0,46.2925,46.3201,46.2374,46.2557,187911.0
2019-02-22 14:30:00,50.34,50.37,50.23,50.24,179249.0,46.2649,46.2925,46.1638,46.173,179249.0
2019-02-22 15:00:00,50.24,50.34,50.19,50.33,240417.0,46.173,46.2649,46.1271,46.2557,240417.0
2019-02-22 15:30:00,50.33,50.42,50.26,50.34,819263.0,46.2557,46.3385,46.1914,46.2649,819263.0
2019-02-25 09:30:00,50.51,50.54,49.92,49.92,1047373.0,46.4212,46.4487,45.8789,45.8789,1047373.0
2019-02-25 10:00:00,49.9,50.36,49.87,50.3,519342.0,45.8606,46.2833,45.833,46.2282,519342.0
2019-02-25 10:30:00,50.3,50.32,50.09,50.21,416339.0,46.2282,46.2466,46.0352,46.1455,416339.0
2019-02-25 11:00:00,50.2,50.22,50.04,50.1,580565.0,46.1363,46.1546,45.9892,46.0444,580565.0
2019-02-25 11:30:00,50.11,50.17,50.05,50.09,573788.0,46.0536,46.1087,45.9984,46.0352,573788.0
2019-02-25 12:00:00,50.09,50.1,49.96,49.97,467863.0,46.0352,46.0444,45.9157,45.9249,467863.0
2019-02-25 12:30:00,49.97,50.01,49.8,49.84,385207.0,45.9249,45.9616,45.7686,45.8054,385207.0
2019-02-25 13:00:00,49.84,49.88,49.77,49.78,229568.0,45.8054,45.8422,45.7411,45.7503,229568.0
2019-02-25 13:30:00,49.78,49.79,49.69,49.73,270326.0,45.7503,45.7595,45.6676,45.7043,270326.0
2019-02-25 14:00:00,49.73,49.82,49.72,49.73,318355.0,45.7043,45.787,45.6951,45.7043,318355.0
2019-02-25 14:30:00,49.74,49.75,49.68,49.71,290113.0,45.7135,45.7227,45.6584,45.6859,290113.0
2019-02-25 15:00:00,49.72,49.73,49.55,49.55,354838.0,45.6951,45.7043,45.5389,45.5389,354838.0
2019-02-25 15:30:00,49.55,49.6,49.36,49.41,1601347.0,45.5389,45.5848,45.3643,45.4102,1601347.0
2019-02-26 09:30:00,49.55,50.18,49.31,50.07,1284162.0,45.5389,46.1179,45.3183,46.0168,1284162.0
2019-02-26 10:00:00,50.08,50.15,49.76,49.77,696304.0,46.026,46.0903,45.7319,45.7411,696304.0
2019-02-26 10:30:00,49.76,49.84,49.47,49.49,590495.0,45.7319,45.8054,45.4654,45.4837,590495.0
2019-02-26 11:00:00,49.48,49.87,49.48,49.77,344208.0,45.4746,45.833,45.4746,45.7411,344208.0
2019-02-26 11:30:00,49.77,49.88,49.68,49.69,297371.0,45.7411,45.8422,45.6584,45.6676,297371.0
2019-02-26 12:00:00,49.69,49.76,49.66,49.7,267504.0,45.6676,45.7319,45.64,45.6767,267504.0
2019-02-26 12:30:00,49.7,49.78,49.59,49.66,324351.0,45.6767,45.7503,45.5756,45.64,324351.0
2019-02-26 13:00:00,49.66,49.71,49.6,49.61,422992.0,45.64,45.6859,45.5848,45.594,422992.0
2019-02-26 13:30:00,49.61,49.63,49.47,49.49,591056.0,45.594,45.6124,45.4654,45.4837,591056.0
2019-02-26 14:00:00,49.48,49.61,49.39,49.42,758956.0,45.4746,45.594,45.3918,45.4194,758956.0
2019-02-26 14:30:00,49.42,49.57,49.41,49.54,768159.0,45.4194,45.5573,45.4102,45.5297,768159.0
2019-02-26 15:00:00,49.55,49.66,49.48,49.59,777860.0,45.5389,45.64,45.4746,45.5756,777860.0
2019-02-26 15:30:00,49.59,49.84,49.58,49.71,1792519.0,45.5756,45.8054,45.5665,45.6859,1792519.0
2019-02-27 09:30:00,49.8,50.56,49.63,50.06,1978395.0,45.7686,46.4671,45.6124,46.0076,1978395.0
2019-02-27 10:00:00,50.05,50.27,49.93,50.05,1318427.0,45.9984,46.2006,45.8881,45.9984,1318427.0
2019-02-27 10:30:00,50.05,50.37,49.98,50.12,809916.0,45.9984,46.2925,45.9341,46.0627,809916.0
2019-02-27 11:00:00,50.12,51.07,50.1,51.0,1461943.0,46.0627,46.9358,46.0444,46.8715,1461943.0
2019-02-27 11:30:00,51.0,51.12,50.74,51.01,1165548.0,46.8715,46.9818,46.6326,46.8807,1165548.0
2019-02-27 12:00:00,51.01,51.16,50.86,51.08,691462.0,46.8807,47.0186,46.7428,46.945,691462.0
2019-02-27 12:30:00,51.08,51.3,51.0,51.29,554843.0,46.945,47.1472,46.8715,47.138,554843.0
2019-02-27 13:00:00,51.3,51.7,51.29,51.31,1066357.0,47.1472,47.5148,47.138,47.1564,1066357.0
2019-02-27 13:30:00,51.32,51.58,51.31,51.52,506120.0,47.1656,47.4046,47.1564,47.3494,506120.0
2019-02-27 14:00:00,51.53,51.91,51.47,51.72,949142.0,47.3586,47.7078,47.3035,47.5332,949142.0
2019-02-27 14:30:00,51.72,51.84,51.61,51.75,522603.0,47.5332,47.6435,47.4321,47.5608,522603.0
2019-02-27 15:00:00,51.75,51.9,51.69,51.88,828596.0,47.5608,47.6986,47.5056,47.6803,828596.0
2019-02-27 15:30:00,51.88,51.94,51.51,51.57,1751396.0,47.6803,47.7354,47.3402,47.3954,1751396.0
2019-02-28 09:30:00,51.79,52.18,51.58,51.94,1071424.0,47.5976,47.956,47.4046,47.7354,1071424.0
2019-02-28 10:00:00,51.94,51.94,51.36,51.5,639226.0,47.7354,47.7354,47.2024,47.331,639226.0
2019-02-28 10:30:00,51.5,51.56,51.29,51.42,416355.0,47.331,47.3862,47.138,47.2575,416355.0
2019-02-28 11:00:00,51.42,51.48,51.02,51.21,827416.0,47.2575,47.3126,46.8899,47.0645,827416.0
2019-02-28 11:30:00,51.21,51.59,51.18,51.41,621200.0,47.0645,47.4137,47.0369,47.2483,621200.0
2019-02-28 12:00:00,51.41,51.42,51.2,51.31,270452.0,47.2483,47.2575,47.0553,47.1564,270452.0
2019-02-28 12:30:00,51.3,51.55,51.3,51.54,213451.0,47.1472,47.377,47.1472,47.3678,213451.0
2019-02-28 13:00:00,51.55,51.69,51.53,51.66,243523.0,47.377,47.5056,47.3586,47.4781,243523.0
2019-02-28 13:30:00,51.66,51.66,51.49,51.55,248871.0,47.4781,47.4781,47.3218,47.377,248871.0
2019-02-28 14:00:00,51.55,51.58,51.38,51.48,328185.0,47.377,47.4046,47.2207,47.3126,328185.0
2019-02-28 14:30:00,51.48,51.54,51.4,51.47,316293.0,47.3126,47.3678,47.2391,47.3035,316293.0
2019-02-28 15:00:00,51.47,51.54,51.34,51.48,646973.0,47.3035,47.3678,47.184,47.3126,646973.0
2019-02-28 15:30:00,51.49,51.5,51.27,51.29,1276365.0,47.3218,47.331,47.1196,47.138,1276365.0
2019-03-01 09:30:00,51.89,52.49,51.82,52.18,1079361.0,47.6895,48.2409,47.6251,47.956,1079361.0
2019-03-01 10:00:00,52.18,52.29,51.99,52.26,648007.0,47.956,48.0571,47.7814,48.0295,648007.0
2019-03-01 10:30:00,52.26,52.45,52.13,52.14,529081.0,48.0295,48.2041,47.91,47.9192,529081.0
2019-03-01 11:00:00,52.14,52.22,52.02,52.21,462189.0,47.9192,47.9927,47.8089,47.9836,462189.0
2019-03-01 11:30:00,52.21,52.21,51.96,52.07,357553.0,47.9836,47.9836,47.7538,47.8549,357553.0
2019-03-01 12:00:00,52.07,52.14,52.03,52.07,262750.0,47.8549,47.9192,47.8181,47.8549,262750.0
2019-03-01 12:30:00,52.06,52.12,51.95,52.0,499629.0,47.8457,47.9008,47.7446,47.7906,499629.0
2019-03-01 13:00:00,51.99,52.12,51.99,52.11,373579.0,47.7814,47.9008,47.7814,47.8916,373579.0
2019-03-01 13:30:00,52.11,52.18,52.04,52.11,492911.0,47.8916,47.956,47.8273,47.8916,492911.0
2019-03-01 14:00:00,52.11,52.39,52.08,52.3,546060.0,47.8916,48.149,47.8641,48.0663,546060.0
2019-03-01 14:30:00,52.3,52.38,52.24,52.25,460161.0,48.0663,48.1398,48.0111,48.0203,460161.0
2019-03-01 15:00:00,52.26,52.29,52.09,52.09,419324.0,48.0295,48.0571,47.8733,47.8733,419324.0
2019-03-01 15:30:00,52.1,52.23,52.01,52.02,1136101.0,47.8825,48.0019,47.7997,47.8089,1136101.0
2019-03-04 09:30:00,52.18,52.68,51.8,51.91,649341.0,47.956,48.4155,47.6067,47.7078,649341.0
2019-03-04 10:00:00,51.88,51.89,51.66,51.82,295299.0,47.6803,47.6895,47.4781,47.6251,295299.0
2019-03-04 10:30:00,51.82,51.83,51.36,51.4,239326.0,47.6251,47.6343,47.2024,47.2391,239326.0
2019-03-04 11:00:00,51.39,51.56,51.27,51.32,273735.0,47.2299,47.3862,47.1196,47.1656,273735.0
2019-03-04 11:30:00,51.31,51.43,51.17,51.25,259569.0,47.1564,47.2667,47.0277,47.1013,259569.0
2019-03-04 12:00:00,51.24,51.47,51.17,51.32,286430.0,47.0921,47.3035,47.0277,47.1656,286430.0
2019-03-04 12:30:00,51.31,51.36,51.09,51.19,252335.0,47.1564,47.2024,46.9542,47.0461,252335.0
2019-03-04 13:00:00,51.19,51.5,51.12,51.48,502427.0,47.0461,47.331,46.9818,47.3126,502427.0
2019-03-04 13:30:00,51.48,51.5,51.32,51.46,207113.0,47.3126,47.331,47.1656,47.2943,207113.0
2019-03-04 14:00:00,51.46,51.62,51.41,51.6,197212.0,47.2943,47.4413,47.2483,47.4229,197212.0
2019-03-04 14:30:00,51.6,51.66,51.48,51.49,295863.0,47.4229,47.4781,47.3126,47.3218,295863.0
2019-03-04 15:00:00,51.48,51.5,51.32,51.4,328176.0,47.3126,47.331,47.1656,47.2391,328176.0
2019-03-04 15:30:00,51.4,51.53,51.34,51.43,1030388.0,47.2391,47.3586,47.184,47.2667,1030388.0
2019-03-05 09:30:00,51.69,51.92,51.46,51.88,480109.0,47.5056,47.717,47.2943,47.6803,480109.0
2019-03-05 10:00:00,51.89,52.12,51.87,52.02,406007.0,47.6895,47.9008,47.6711,47.8089,406007.0
2019-03-05 10:30:00,52.02,52.08,51.85,51.89,275764.0,47.8089,47.8641,47.6527,47.6895,275764.0
2019-03-05 11:00:00,51.89,52.06,51.84,52.0,276324.0,47.6895,47.8457,47.6435,47.7906,276324.0
2019-03-05 11:30:00,52.0,52.07,51.95,51.98,311762.0,47.7906,47.8549,47.7446,47.7722,311762.0
2019-03-05 12:00:00,51.98,52.0,51.79,51.82,201600.0,47.7722,47.7906,47.5976,47.6251,201600.0
2019-03-05 12:30:00,51.81,51.82,51.66,51.7,194420.0,47.6159,47.6251,47.4781,47.5148,194420.0
2019-03-05 13:00:00,51.7,51.7,51.52,51.53,202083.0,47.5148,47.5148,47.3494,47.3586,202083.0
2019-03-05 13:30:00,51.53,51.56,51.4,51.55,270890.0,47.3586,47.3862,47.2391,47.377,270890.0
2019-03-05 14:00:00,51.55,51.71,51.54,51.69,163025.0,47.377,47.524,47.3678,47.5056,163025.0
2019-03-05 14:30:00,51.69,51.72,51.59,51.6,252379.0,47.5056,47.5332,47.4137,47.4229,252379.0
2019-03-05 15:00:00,51.6,51.66,51.57,51.66,317932.0,47.4229,47.4781,47.3954,47.4781,317932.0
2019-03-05 15:30:00,51.66,51.87,51.64,51.66,1164090.0,47.4781,47.6711,47.4597,47.4781,1164090.0
2019-03-06 09:30:00,51.91,52.49,51.81,52.21,985581.0,47.7078,48.2409,47.6159,47.9836,985581.0
2019-03-06 10:00:00,52.21,52.27,51.8,51.8,611924.0,47.9836,48.0387,47.6067,47.6067,611924.0
2019-03-06 10:30:00,51.8,52.01,51.68,51.98,398357.0,47.6067,47.7997,47.4965,47.7722,398357.0
2019-03-06 11:00:00,51.98,52.22,51.85,51.86,392313.0,47.7722,47.9927,47.6527,47.6619,392313.0
2019-03-06 11:30:00,51.86,52.08,51.84,52.04,481566.0,47.6619,47.8641,47.6435,47.8273,481566.0
2019-03-06 12:00:00,52.04,52.21,51.98,52.03,311122.0,47.8273,47.9836,47.7722,47.8181,311122.0
2019-03-06 12:30:00,52.03,52.12,51.9,51.93,288742.0,47.8181,47.9008,47.6986,47.7262,288742.0
2019-03-06 13:00:00,51.94,51.97,51.84,51.87,312209.0,47.7354,47.763,47.6435,47.6711,312209.0
2019-03-06 13:30:00,51.87,52.08,51.86,52.05,282776.0,47.6711,47.8641,47.6619,47.8365,282776.0
2019-03-06 14:00:00,52.06,52.14,51.98,52.14,221091.0,47.8457,47.9192,47.7722,47.9192,221091.0
2019-03-06 14:30:00,52.13,52.16,52.02,52.07,294812.0,47.91,47.9376,47.8089,47.8549,294812.0
2019-03-06 15:00:00,52.06,52.1,51.85,51.94,280112.0,47.8457,47.8825,47.6527,47.7354,280112.0
2019-03-06 15:30:00,51.94,52.08,51.92,51.94,848859.0,47.7354,47.8641,47.717,47.7354,848859.0
2019-03-07 09:30:00,51.31,51.63,50.73,51.22,759497.0,47.1564,47.4505,46.6234,47.0737,759497.0
2019-03-07 10:00:00,51.23,51.33,50.92,51.08,477961.0,47.0829,47.1748,46.798,46.945,477961.0
2019-03-07 10:30:00,51.07,51.19,50.93,51.18,312118.0,46.9358,47.0461,46.8072,47.0369,312118.0
2019-03-07 11:00:00,51.18,51.27,51.11,51.25,280205.0,47.0369,47.1196,46.9726,47.1013,280205.0
2019-03-07 11:30:00,51.25,51.43,51.24,51.3,358534.0,47.1013,47.2667,47.0921,47.1472,358534.0
2019-03-07 12:00:00,51.29,51.32,51.17,51.21,364310.0,47.138,47.1656,47.0277,47.0645,364310.0
2019-03-07 12:30:00,51.21,51.47,51.15,51.43,389958.0,47.0645,47.3035,47.0094,47.2667,389958.0
2019-03-07 13:00:00,51.43,51.45,51.31,51.35,276847.0,47.2667,47.2851,47.1564,47.1932,276847.0
2019-03-07 13:30:00,51.34,51.55,51.33,51.5,343168.0,47.184,47.377,47.1748,47.331,343168.0
2019-03-07 14:00:00,51.5,51.65,51.46,51.58,276941.0,47.331,47.4689,47.2943,47.4046,276941.0
2019-03-07 14:30:00,51.59,51.65,51.48,51.55,699857.0,47.4137,47.4689,47.3126,47.377,699857.0
2019-03-07 15:00:00,51.55,51.71,51.53,51.58,353906.0,47.377,47.524,47.3586,47.4046,353906.0
2019-03-07 15:30:00,51.58,51.79,51.47,51.75,984614.0,47.4046,47.5976,47.3035,47.5608,984614.0
2019-03-08 09:30:00,51.22,51.26,50.73,50.74,446988.0,47.0737,47.1105,46.6234,46.6326,446988.0
2019-03-08 10:00:00,50.73,50.74,50.43,50.58,465527.0,46.6234,46.6326,46.3476,46.4855,465527.0
2019-03-08 10:30:00,50.58,50.73,50.39,50.68,388246.0,46.4855,46.6234,46.3109,46.5774,388246.0
2019-03-08 11:00:00,50.68,50.88,50.66,50.8,239281.0,46.5774,46.7612,46.559,46.6877,239281.0
2019-03-08 11:30:00,50.8,50.93,50.74,50.75,291080.0,46.6877,46.8072,46.6326,46.6417,291080.0
2019-03-08 12:00:00,50.75,50.88,50.66,50.86,215451.0,46.6417,46.7612,46.559,46.7428,215451.0
2019-03-08 12:30:00,50.85,50.89,50.67,50.67,224035.0,46.7336,46.7704,46.5682,46.5682,224035.0
2019-03-08 13:00:00,50.68,50.74,50.61,50.71,178528.0,46.5774,46.6326,46.5131,46.605,178528.0
2019-03-08 13:30:00,50.71,50.78,50.57,50.6,206339.0,46.605,46.6693,46.4763,46.5039,206339.0
2019-03-08 14:00:00,50.6,50.61,50.4,50.42,257472.0,46.5039,46.5131,46.3201,46.3385,257472.0
2019-03-08 14:30:00,50.43,50.62,50.41,50.6,378016.0,46.3476,46.5223,46.3293,46.5039,378016.0
2019-03-08 15:00:00,50.6,50.65,50.52,50.56,266632.0,46.5039,46.5498,46.4304,46.4671,266632.0
2019-03-08 15:30:00,50.56,50.75,50.54,50.71,788507.0,46.4671,46.6417,46.4487,46.605,788507.0
2019-03-11 09:30:00,50.81,51.33,50.78,51.28,531762.0,46.6969,47.1748,46.6693,47.1288,531762.0
2019-03-11 10:00:00,51.27,51.5,51.27,51.47,406103.0,47.1196,47.331,47.1196,47.3035,406103.0
2019-03-11 10:30:00,51.47,51.71,51.43,51.58,352039.0,47.3035,47.524,47.2667,47.4046,352039.0
2019-03-11 11:00:00,51.58,51.77,51.52,51.63,364009.0,47.4046,47.5792,47.3494,47.4505,364009.0
2019-03-11 11:30:00,51.63,51.73,51.48,51.53,240988.0,47.4505,47.5424,47.3126,47.3586,240988.0
2019-03-11 12:00:00,51.53,51.67,51.51,51.65,186991.0,47.3586,47.4873,47.3402,47.4689,186991.0
2019-03-11 12:30:00,51.66,51.84,51.65,51.84,281516.0,47.4781,47.6435,47.4689,47.6435,281516.0
2019-03-11 13:00:00,51.85,51.87,51.73,51.75,220914.0,47.6527,47.6711,47.5424,47.5608,220914.0
2019-03-11 13:30:00,51.75,51.81,51.64,51.68,171897.0,47.5608,47.6159,47.4597,47.4965,171897.0
2019-03-11 14:00:00,51.68,51.71,51.59,51.63,213024.0,47.4965,47.524,47.4137,47.4505,213024.0
2019-03-11 14:30:00,51.64,51.79,51.63,51.78,238395.0,47.4597,47.5976,47.4505,47.5884,238395.0
2019-03-11 15:00:00,51.77,51.83,51.7,51.81,326829.0,47.5792,47.6343,47.5148,47.6159,326829.0
2019-03-11 15:30:00,51.82,51.86,51.64,51.7,954313.0,47.6251,47.6619,47.4597,47.5148,954313.0
2019-03-12 09:30:00,51.87,51.9,51.54,51.65,310571.0,47.6711,47.6986,47.3678,47.4689,310571.0
2019-03-12 10:00:00,51.66,51.69,51.51,51.66,193164.0,47.4781,47.5056,47.3402,47.4781,193164.0
2019-03-12 10:30:00,51.66,51.72,51.55,51.6,246864.0,47.4781,47.5332,47.377,47.4229,246864.0
2019-03-12 11:00:00,51.59,51.65,51.48,51.51,260435.0,47.4137,47.4689,47.3126,47.3402,260435.0
2019-03-12 11:30:00,51.51,51.64,51.47,51.63,246278.0,47.3402,47.4597,47.3035,47.4505,246278.0
2019-03-12 12:00:00,51.64,51.8,51.57,51.75,184522.0,47.4597,47.6067,47.3954,47.5608,184522.0
2019-03-12 12:30:00,51.75,51.77,51.67,51.75,142583.0,47.5608,47.5792,47.4873,47.5608,142583.0
2019-03-12 13:00:00,51.74,51.77,51.67,51.75,137023.0,47.5516,47.5792,47.4873,47.5608,137023.0
2019-03-12 13:30:00,51.75,51.84,51.66,51.81,139955.0,47.5608,47.6435,47.4781,47.6159,139955.0
2019-03-12 14:00:00,51.82,51.88,51.78,51.79,182392.0,47.6251,47.6803,47.5884,47.5976,182392.0
2019-03-12 14:30:00,51.79,51.87,51.78,51.86,160245.0,47.5976,47.6711,47.5884,47.6619,160245.0
2019-03-12 15:00:00,51.87,51.96,51.82,51.95,622882.0,47.6711,47.7538,47.6251,47.7446,622882.0
2019-03-12 15:30:00,51.95,52.04,51.88,51.96,1205458.0,47.7446,47.8273,47.6803,47.7538,1205458.0
2019-03-13 09:30:00,52.16,52.25,51.94,52.11,559937.0,47.9376,48.0203,47.7354,47.8916,559937.0
2019-03-13 10:00:00,52.12,52.37,52.12,52.25,228175.0,47.9008,48.1306,47.9008,48.0203,228175.0
2019-03-13 10:30:00,52.25,52.45,52.23,52.44,239617.0,48.0203,48.2041,48.0019,48.1949,239617.0
2019-03-13 11:00:00,52.43,52.71,52.42,52.68,519484.0,48.1857,48.4431,48.1766,48.4155,519484.0
2019-03-13 11:30:00,52.68,52.69,52.5,52.58,236165.0,48.4155,48.4247,48.2501,48.3236,236165.0
2019-03-13 12:00:00,52.58,52.73,52.57,52.63,289120.0,48.3236,48.4615,48.3144,48.3696,289120.0
2019-03-13 12:30:00,52.63,52.64,52.51,52.58,226301.0,48.3696,48.3787,48.2593,48.3236,226301.0
2019-03-13 13:00:00,52.58,52.71,52.54,52.71,246306.0,48.3236,48.4431,48.2868,48.4431,246306.0
2019-03-13 13:30:00,52.7,52.72,52.52,52.57,204835.0,48.4339,48.4523,48.2685,48.3144,204835.0
2019-03-13 14:00:00,52.57,52.68,52.56,52.63,260280.0,48.3144,48.4155,48.3052,48.3696,260280.0
2019-03-13 14:30:00,52.62,52.64,52.44,52.5,279127.0,48.3604,48.3787,48.1949,48.2501,279127.0
2019-03-13 15:00:00,52.5,52.53,52.43,52.48,332553.0,48.2501,48.2776,48.1857,48.2317,332553.0
2019-03-13 15:30:00,52.48,52.66,52.45,52.48,992829.0,48.2317,48.3971,48.2041,48.2317,992829.0
2019-03-14 09:30:00,52.3,52.35,52.07,52.17,435592.0,48.0663,48.1122,47.8549,47.9468,435592.0
2019-03-14 10:00:00,52.18,52.18,51.91,51.91,433018.0,47.956,47.956,47.7078,47.7078,433018.0
2019-03-14 10:30:00,51.9,52.18,51.86,52.17,444750.0,47.6986,47.956,47.6619,47.9468,444750.0
2019-03-14 11:00:00,52.17,52.18,51.96,52.06,191385.0,47.9468,47.956,47.7538,47.8457,191385.0
2019-03-14 11:30:00,52.06,52.14,51.97,51.97,157125.0,47.8457,47.9192,47.763,47.763,157125.0
2019-03-14 12:00:00,51.97,52.0,51.83,51.85,135809.0,47.763,47.7906,47.6343,47.6527,135809.0
2019-03-14 12:30:00,51.84,51.94,51.83,51.9,191511.0,47.6435,47.7354,47.6343,47.6986,191511.0
2019-03-14 13:00:00,51.9,51.98,51.85,51.93,143242.0,47.6986,47.7722,47.6527,47.7262,143242.0
2019-03-14 13:30:00,51.93,52.02,51.92,52.0,172275.0,47.7262,47.8089,47.717,47.7906,172275.0
2019-03-14 14:00:00,52.01,52.16,51.99,52.13,165258.0,47.7997,47.9376,47.7814,47.91,165258.0
2019-03-14 14:30:00,52.13,52.15,52.04,52.12,160186.0,47.91,47.9284,47.8273,47.9008,160186.0
2019-03-14 15:00:00,52.12,52.16,52.06,52.15,214327.0,47.9008,47.9376,47.8457,47.9284,214327.0
2019-03-14 15:30:00,52.15,52.19,52.06,52.1,743811.0,47.9284,47.9652,47.8457,47.8825,743811.0
2019-03-15 09:30:00,52.13,52.29,51.95,51.98,1470148.0,47.91,48.0571,47.7446,47.7722,1470148.0
2019-03-15 10:00:00,51.98,52.01,51.83,51.84,236454.0,47.7722,47.7997,47.6343,47.6435,236454.0
2019-03-15 10:30:00,51.84,51.85,51.58,51.69,231021.0,47.6435,47.6527,47.4046,47.5056,231021.0
2019-03-15 11:00:00,51.69,51.76,51.58,51.64,249326.0,47.5056,47.57,47.4046,47.4597,249326.0
2019-03-15 11:30:00,51.64,51.76,51.61,51.64,183992.0,47.4597,47.57,47.4321,47.4597,183992.0
2019-03-15 12:00:00,51.64,51.8,51.62,51.8,304195.0,47.4597,47.6067,47.4413,47.6067,304195.0
2019-03-15 12:30:00,51.8,51.9,51.78,51.81,232818.0,47.6067,47.6986,47.5884,47.6159,232818.0
2019-03-15 13:00:00,51.8,51.91,51.8,51.82,202895.0,47.6067,47.7078,47.6067,47.6251,202895.0
2019-03-15 13:30:00,51.81,51.88,51.77,51.79,178961.0,47.6159,47.6803,47.5792,47.5976,178961.0
2019-03-15 14:00:00,51.8,51.82,51.71,51.71,213319.0,47.6067,47.6251,47.524,47.524,213319.0
2019-03-15 14:30:00,51.71,51.83,51.7,51.73,233834.0,47.524,47.6343,47.5148,47.5424,233834.0
2019-03-15 15:00:00,51.73,51.73,51.62,51.69,331243.0,47.5424,47.5424,47.4413,47.5056,331243.0
2019-03-15 15:30:00,51.7,51.84,51.65,51.77,927549.0,47.5148,47.6435,47.4689,47.5792,927549.0
2019-03-18 09:30:00,51.76,51.96,51.65,51.81,346616.0,47.57,47.7538,47.4689,47.6159,346616.0
2019-03-18 10:00:00,51.8,51.9,51.74,51.86,175309.0,47.6067,47.6986,47.5516,47.6619,175309.0
2019-03-18 10:30:00,51.86,51.88,51.73,51.78,148196.0,47.6619,47.6803,47.5424,47.5884,148196.0
2019-03-18 11:00:00,51.78,51.84,51.67,51.73,186521.0,47.5884,47.6435,47.4873,47.5424,186521.0
2019-03-18 11:30:00,51.72,51.92,51.7,51.85,138906.0,47.5332,47.717,47.5148,47.6527,138906.0
2019-03-18 12:00:00,51.85,51.92,51.8,51.88,145826.0,47.6527,47.717,47.6067,47.6803,145826.0
2019-03-18 12:30:00,51.88,52.0,51.87,51.99,128265.0,47.6803,47.7906,47.6711,47.7814,128265.0
2019-03-18 13:00:00,51.98,52.12,51.98,52.05,287053.0,47.7722,47.9008,47.7722,47.8365,287053.0
2019-03-18 13:30:00,52.04,52.11,51.94,52.1,197336.0,47.8273,47.8916,47.7354,47.8825,197336.0
2019-03-18 14:00:00,52.1,52.17,52.09,52.14,206911.0,47.8825,47.9468,47.8733,47.9192,206911.0
2019-03-18 14:30:00,52.15,52.23,52.11,52.23,367689.0,47.9284,48.0019,47.8916,48.0019,367689.0
2019-03-18 15:00:00,52.23,52.32,52.18,52.25,311072.0,48.0019,48.0846,47.956,48.0203,311072.0
2019-03-18 15:30:00,52.26,52.46,52.25,52.34,1060774.0,48.0295,48.2133,48.0203,48.103,1060774.0
2019-03-19 09:30:00,52.4,52.64,52.03,52.33,484956.0,48.1582,48.3787,47.8181,48.0938,484956.0
2019-03-19 10:00:00,52.32,52.57,52.29,52.39,489203.0,48.0846,48.3144,48.0571,48.149,489203.0
2019-03-19 10:30:00,52.39,52.48,52.3,52.33,275407.0,48.149,48.2317,48.0663,48.0938,275407.0
2019-03-19 11:00:00,52.34,52.57,52.34,52.53,223881.0,48.103,48.3144,48.103,48.2776,223881.0
2019-03-19 11:30:00,52.54,52.61,52.5,52.58,235875.0,48.2868,48.3512,48.2501,48.3236,235875.0
2019-03-19 12:00:00,52.59,52.62,52.5,52.52,153129.0,48.3328,48.3604,48.2501,48.2685,153129.0
2019-03-19 12:30:00,52.52,52.6,52.36,52.47,212687.0,48.2685,48.342,48.1214,48.2225,212687.0
2019-03-19 13:00:00,52.48,52.53,52.37,52.38,187900.0,48.2317,48.2776,48.1306,48.1398,187900.0
2019-03-19 13:30:00,52.37,52.4,52.25,52.3,249990.0,48.1306,48.1582,48.0203,48.0663,249990.0
2019-03-19 14:00:00,52.31,52.31,52.16,52.2,348859.0,48.0755,48.0755,47.9376,47.9744,348859.0
2019-03-19 14:30:00,52.2,52.24,52.14,52.16,195218.0,47.9744,48.0111,47.9192,47.9376,195218.0
2019-03-19 15:00:00,52.16,52.18,52.0,52.05,236873.0,47.9376,47.956,47.7906,47.8365,236873.0
2019-03-19 15:30:00,52.05,52.26,51.93,52.23,1145770.0,47.8365,48.0295,47.7262,48.0019,1145770.0
2019-03-20 09:30:00,52.16,52.36,51.86,52.32,626911.0,47.9376,48.1214,47.6619,48.0846,626911.0
2019-03-20 10:00:00,52.32,52.45,52.31,52.34,268006.0,48.0846,48.2041,48.0755,48.103,268006.0
2019-03-20 10:30:00,52.34,52.35,52.17,52.22,259377.0,48.103,48.1122,47.9468,47.9927,259377.0
2019-03-20 11:00:00,52.22,52.26,52.08,52.18,240234.0,47.9927,48.0295,47.8641,47.956,240234.0
2019-03-20 11:30:00,52.17,52.18,52.04,52.05,207479.0,47.9468,47.956,47.8273,47.8365,207479.0
2019-03-20 12:00:00,52.06,52.09,51.99,52.03,177401.0,47.8457,47.8733,47.7814,47.8181,177401.0
2019-03-20 12:30:00,52.04,52.18,51.93,52.17,182372.0,47.8273,47.956,47.7262,47.9468,182372.0
2019-03-20 13:00:00,52.16,52.22,52.1,52.15,136314.0,47.9376,47.9927,47.8825,47.9284,136314.0
2019-03-20 13:30:00,52.15,52.26,52.15,52.2,170303.0,47.9284,48.0295,47.9284,47.9744,170303.0
2019-03-20 14:00:00,52.22,52.54,52.22,52.52,289656.0,47.9927,48.2868,47.9927,48.2685,289656.0
2019-03-20 14:30:00,52.51,52.64,52.42,52.56,216889.0,48.2593,48.3787,48.1766,48.3052,216889.0
2019-03-20 15:00:00,52.56,52.6,52.42,52.47,231032.0,48.3052,48.342,48.1766,48.2225,231032.0
2019-03-20 15:30:00,52.47,52.55,52.31,52.53,1306551.0,48.2225,48.296,48.0755,48.2776,1306551.0
2019-03-21 09:30:00,52.35,52.66,52.31,52.59,378858.0,48.1122,48.3971,48.0755,48.3328,378858.0
2019-03-21 10:00:00,52.58,52.75,52.46,52.56,244878.0,48.3236,48.4798,48.2133,48.3052,244878.0
2019-03-21 10:30:00,52.57,52.58,52.45,52.46,196522.0,48.3144,48.3236,48.2041,48.2133,196522.0
2019-03-21 11:00:00,52.46,52.55,52.43,52.45,329903.0,48.2133,48.296,48.1857,48.2041,329903.0
2019-03-21 11:30:00,52.44,52.7,52.43,52.69,277328.0,48.1949,48.4339,48.1857,48.4247,277328.0
2019-03-21 12:00:00,52.69,52.7,52.59,52.63,101490.0,48.4247,48.4339,48.3328,48.3696,101490.0
2019-03-21 12:30:00,52.63,52.64,52.5,52.54,129734.0,48.3696,48.3787,48.2501,48.2868,129734.0
2019-03-21 13:00:00,52.54,52.63,52.51,52.53,158661.0,48.2868,48.3696,48.2593,48.2776,158661.0
2019-03-21 13:30:00,52.53,52.54,52.4,52.43,162135.0,48.2776,48.2868,48.1582,48.1857,162135.0
2019-03-21 14:00:00,52.43,52.62,52.42,52.6,196531.0,48.1857,48.3604,48.1766,48.342,196531.0
2019-03-21 14:30:00,52.59,52.66,52.55,52.55,130634.0,48.3328,48.3971,48.296,48.296,130634.0
2019-03-21 15:00:00,52.56,52.66,52.51,52.55,226408.0,48.3052,48.3971,48.2593,48.296,226408.0
2019-03-21 15:30:00,52.55,52.64,52.45,52.49,599505.0,48.296,48.3787,48.2041,48.2409,599505.0
2019-03-22 09:30:00,52.38,52.73,52.35,52.54,380820.0,48.1398,48.4615,48.1122,48.2868,380820.0
2019-03-22 10:00:00,52.54,52.57,52.37,52.41,210275.0,48.2868,48.3144,48.1306,48.1674,210275.0
2019-03-22 10:30:00,52.42,52.51,52.31,52.33,196597.0,48.1766,48.2593,48.0755,48.0938,196597.0
2019-03-22 11:00:00,52.31,52.41,52.24,52.33,195164.0,48.0755,48.1674,48.0111,48.0938,195164.0
2019-03-22 11:30:00,52.32,52.37,52.06,52.06,286270.0,48.0846,48.1306,47.8457,47.8457,286270.0
2019-03-22 12:00:00,52.06,52.34,52.04,52.3,411668.0,47.8457,48.103,47.8273,48.0663,411668.0
2019-03-22 12:30:00,52.3,52.39,52.13,52.37,168516.0,48.0663,48.149,47.91,48.1306,168516.0
2019-03-22 13:00:00,52.38,52.42,52.27,52.29,149725.0,48.1398,48.1766,48.0387,48.0571,149725.0
2019-03-22 13:30:00,52.29,52.37,52.18,52.2,211655.0,48.0571,48.1306,47.956,47.9744,211655.0
2019-03-22 14:00:00,52.2,52.47,52.19,52.44,162629.0,47.9744,48.2225,47.9652,48.1949,162629.0
2019-03-22 14:30:00,52.44,52.6,52.34,52.57,313711.0,48.1949,48.342,48.103,48.3144,313711.0
2019-03-22 15:00:00,52.56,52.66,52.51,52.56,505879.0,48.3052,48.3971,48.2593,48.3052,505879.0
2019-03-22 15:30:00,52.57,52.57,52.29,52.34,772543.0,48.3144,48.3144,48.0571,48.103,772543.0
2019-03-25 09:30:00,52.27,52.77,52.17,52.68,505753.0,48.0387,48.4982,47.9468,48.4155,505753.0
2019-03-25 10:00:00,52.68,52.96,52.67,52.95,392519.0,48.4155,48.6728,48.4063,48.6637,392519.0
2019-03-25 10:30:00,52.95,53.13,52.76,53.04,454316.0,48.6637,48.8291,48.489,48.7464,454316.0
2019-03-25 11:00:00,53.05,53.25,53.01,53.21,326930.0,48.7556,48.9394,48.7188,48.9026,326930.0
2019-03-25 11:30:00,53.21,53.23,52.95,53.04,275009.0,48.9026,48.921,48.6637,48.7464,275009.0
2019-03-25 12:00:00,53.04,53.21,53.03,53.15,160899.0,48.7464,48.9026,48.7372,48.8475,160899.0
2019-03-25 12:30:00,53.14,53.16,52.74,52.97,261657.0,48.8383,48.8567,48.4707,48.682,261657.0
2019-03-25 13:00:00,52.98,52.99,52.8,52.8,198563.0,48.6912,48.7004,48.5258,48.5258,198563.0
2019-03-25 13:30:00,52.8,52.85,52.65,52.72,205534.0,48.5258,48.5717,48.3879,48.4523,205534.0
2019-03-25 14:00:00,52.72,52.8,52.66,52.75,256960.0,48.4523,48.5258,48.3971,48.4798,256960.0
2019-03-25 14:30:00,52.75,52.86,52.75,52.81,167153.0,48.4798,48.5809,48.4798,48.535,167153.0
2019-03-25 15:00:00,52.81,52.93,52.77,52.87,314008.0,48.535,48.6453,48.4982,48.5901,314008.0
2019-03-25 15:30:00,52.87,52.94,52.77,52.8,990132.0,48.5901,48.6545,48.4982,48.5258,990132.0
2019-03-26 09:30:00,53.03,53.28,52.99,53.07,484734.0,48.7372,48.9669,48.7004,48.7739,484734.0
2019-03-26 10:00:00,53.06,53.25,52.97,53.19,379824.0,48.7647,48.9394,48.682,48.8842,379824.0
2019-03-26 10:30:00,53.2,53.2,53.02,53.16,226337.0,48.8934,48.8934,48.728,48.8567,226337.0
2019-03-26 11:00:00,53.16,53.22,53.11,53.12,182411.0,48.8567,48.9118,48.8107,48.8199,182411.0
2019-03-26 11:30:00,53.11,53.16,52.96,53.0,221822.0,48.8107,48.8567,48.6728,48.7096,221822.0
2019-03-26 12:00:00,53.0,53.07,52.83,52.86,176695.0,48.7096,48.7739,48.5534,48.5809,176695.0
2019-03-26 12:30:00,52.87,52.92,52.84,52.89,177100.0,48.5901,48.6361,48.5626,48.6085,177100.0
2019-03-26 13:00:00,52.89,52.96,52.8,52.81,247862.0,48.6085,48.6728,48.5258,48.535,247862.0
2019-03-26 13:30:00,52.82,52.85,52.67,52.71,217442.0,48.5442,48.5717,48.4063,48.4431,217442.0
2019-03-26 14:00:00,52.71,52.81,52.6,52.63,222342.0,48.4431,48.535,48.342,48.3696,222342.0
2019-03-26 14:30:00,52.63,52.8,52.6,52.8,204090.0,48.3696,48.5258,48.342,48.5258,204090.0
2019-03-26 15:00:00,52.8,52.82,52.69,52.7,264996.0,48.5258,48.5442,48.4247,48.4339,264996.0
2019-03-26 15:30:00,52.7,52.85,52.61,52.84,688406.0,48.4339,48.5717,48.3512,48.5626,688406.0
2019-03-27 09:30:00,52.85,53.31,52.73,52.99,352302.0,48.5717,48.9945,48.4615,48.7004,352302.0
2019-03-27 10:00:00,53.0,53.24,52.97,53.19,192457.0,48.7096,48.9302,48.682,48.8842,192457.0
2019-03-27 10:30:00,53.18,53.23,53.01,53.05,182288.0,48.875,48.921,48.7188,48.7556,182288.0
2019-03-27 11:00:00,53.05,53.08,52.78,52.78,201879.0,48.7556,48.7831,48.5074,48.5074,201879.0
2019-03-27 11:30:00,52.78,52.84,52.61,52.74,339823.0,48.5074,48.5626,48.3512,48.4707,339823.0
2019-03-27 12:00:00,52.74,52.84,52.7,52.81,188872.0,48.4707,48.5626,48.4339,48.535,188872.0
2019-03-27 12:30:00,52.81,52.84,52.73,52.76,146591.0,48.535,48.5626,48.4615,48.489,146591.0
2019-03-27 13:00:00,52.75,52.89,52.68,52.87,291867.0,48.4798,48.6085,48.4155,48.5901,291867.0
2019-03-27 13:30:00,52.88,53.0,52.87,52.94,240554.0,48.5993,48.7096,48.5901,48.6545,240554.0
2019-03-27 14:00:00,52.95,53.01,52.89,52.92,216614.0,48.6637,48.7188,48.6085,48.6361,216614.0
2019-03-27 14:30:00,52.92,52.99,52.89,52.93,181025.0,48.6361,48.7004,48.6085,48.6453,181025.0
2019-03-27 15:00:00,52.93,53.01,52.91,53.01,186159.0,48.6453,48.7188,48.6269,48.7188,186159.0
2019-03-27 15:30:00,53.01,53.15,52.98,53.06,782109.0,48.7188,48.8475,48.6912,48.7647,782109.0
2019-03-28 09:30:00,53.33,53.51,53.11,53.27,467467.0,49.0129,49.1783,48.8107,48.9577,467467.0
2019-03-28 10:00:00,53.27,53.34,53.2,53.22,350737.0,48.9577,49.0221,48.8934,48.9118,350737.0
2019-03-28 10:30:00,53.22,53.28,53.1,53.23,270933.0,48.9118,48.9669,48.8015,48.921,270933.0
2019-03-28 11:00:00,53.23,53.23,53.0,53.01,297099.0,48.921,48.921,48.7096,48.7188,297099.0
2019-03-28 11:30:00,53.01,53.16,52.97,53.1,190007.0,48.7188,48.8567,48.682,48.8015,190007.0
2019-03-28 12:00:00,53.09,53.13,52.94,53.01,191916.0,48.7923,48.8291,48.6545,48.7188,191916.0
2019-03-28 12:30:00,53.01,53.11,52.98,53.1,126269.0,48.7188,48.8107,48.6912,48.8015,126269.0
2019-03-28 13:00:00,53.1,53.16,53.08,53.11,409077.0,48.8015,48.8567,48.7831,48.8107,409077.0
2019-03-28 13:30:00,53.1,53.19,53.09,53.19,130861.0,48.8015,48.8842,48.7923,48.8842,130861.0
2019-03-28 14:00:00,53.19,53.2,53.13,53.19,197095.0,48.8842,48.8934,48.8291,48.8842,197095.0
2019-03-28 14:30:00,53.18,53.19,53.09,53.14,173166.0,48.875,48.8842,48.7923,48.8383,173166.0
2019-03-28 15:00:00,53.14,53.2,53.08,53.11,192081.0,48.8383,48.8934,48.7831,48.8107,192081.0
2019-03-28 15:30:00,53.11,53.15,53.03,53.06,664408.0,48.8107,48.8475,48.7372,48.7647,664408.0
2019-03-29 09:30:00,53.17,53.21,52.9,52.97,369224.0,48.8658,48.9026,48.6177,48.682,369224.0
2019-03-29 10:00:00,52.97,53.1,52.9,53.1,289637.0,48.682,48.8015,48.6177,48.8015,289637.0
2019-03-29 10:30:00,53.1,53.26,53.07,53.13,299304.0,48.8015,48.9486,48.7739,48.8291,299304.0
2019-03-29 11:00:00,53.13,53.21,53.11,53.15,207600.0,48.8291,48.9026,48.8107,48.8475,207600.0
2019-03-29 11:30:00,53.15,53.29,53.12,53.23,267640.0,48.8475,48.9761,48.8199,48.921,267640.0
2019-03-29 12:00:00,53.23,53.24,53.09,53.22,174104.0,48.921,48.9302,48.7923,48.9118,174104.0
2019-03-29 12:30:00,53.22,53.28,53.13,53.21,233270.0,48.9118,48.9669,48.8291,48.9026,233270.0
2019-03-29 13:00:00,53.21,53.25,53.16,53.21,154394.0,48.9026,48.9394,48.8567,48.9026,154394.0
2019-03-29 13:30:00,53.2,53.21,53.04,53.05,290487.0,48.8934,48.9026,48.7464,48.7556,290487.0
2019-03-29 14:00:00,53.05,53.16,53.03,53.13,218149.0,48.7556,48.8567,48.7372,48.8291,218149.0
2019-03-29 14:30:00,53.13,53.26,53.02,53.22,259765.0,48.8291,48.9486,48.728,48.9118,259765.0
2019-03-29 15:00:00,53.23,53.25,53.09,53.09,287007.0,48.921,48.9394,48.7923,48.7923,287007.0
2019-03-29 15:30:00,53.09,53.24,53.03,53.23,937580.0,48.7923,48.9302,48.7372,48.921,937580.0
2019-04-01 09:30:00,53.56,53.56,53.13,53.13,448943.0,49.2243,49.2243,48.8291,48.8291,448943.0
2019-04-01 10:00:00,53.14,53.24,53.13,53.16,200705.0,48.8383,48.9302,48.8291,48.8567,200705.0
2019-04-01 10:30:00,53.16,53.19,53.02,53.13,199863.0,48.8567,48.8842,48.728,48.8291,199863.0
2019-04-01 11:00:00,53.13,53.22,53.04,53.16,327776.0,48.8291,48.9118,48.7464,48.8567,327776.0
2019-04-01 11:30:00,53.15,53.16,52.99,53.12,186889.0,48.8475,48.8567,48.7004,48.8199,186889.0
2019-04-01 12:00:00,53.12,53.19,53.06,53.14,164017.0,48.8199,48.8842,48.7647,48.8383,164017.0
2019-04-01 12:30:00,53.14,53.27,53.12,53.23,194654.0,48.8383,48.9577,48.8199,48.921,194654.0
2019-04-01 13:00:00,53.24,53.3,53.18,53.22,195689.0,48.9302,48.9853,48.875,48.9118,195689.0
2019-04-01 13:30:00,53.22,53.31,53.2,53.3,183187.0,48.9118,48.9945,48.8934,48.9853,183187.0
2019-04-01 14:00:00,53.3,53.34,53.18,53.2,262110.0,48.9853,49.0221,48.875,48.8934,262110.0
2019-04-01 14:30:00,53.21,53.28,53.16,53.24,202038.0,48.9026,48.9669,48.8567,48.9302,202038.0
2019-04-01 15:00:00,53.23,53.23,53.11,53.16,251785.0,48.921,48.921,48.8107,48.8567,251785.0
2019-04-01 15:30:00,53.16,53.25,53.14,53.19,774794.0,48.8567,48.9394,48.8383,48.8842,774794.0
2019-04-02 09:30:00,53.21,53.34,52.96,53.2,375302.0,48.9026,49.0221,48.6728,48.8934,375302.0
2019-04-02 10:00:00,53.21,53.44,53.11,53.4,300278.0,48.9026,49.114,48.8107,49.0772,300278.0
2019-04-02 10:30:00,53.41,53.41,53.2,53.23,170048.0,49.0864,49.0864,48.8934,48.921,170048.0
2019-04-02 11:00:00,53.22,53.28,53.12,53.28,196860.0,48.9118,48.9669,48.8199,48.9669,196860.0
2019-04-02 11:30:00,53.27,53.38,53.17,53.36,168280.0,48.9577,49.0588,48.8658,49.0405,168280.0
2019-04-02 12:00:00,53.37,53.4,53.3,53.34,154447.0,49.0497,49.0772,48.9853,49.0221,154447.0
2019-04-02 12:30:00,53.34,53.38,53.3,53.32,178915.0,49.0221,49.0588,48.9853,49.0037,178915.0
2019-04-02 13:00:00,53.32,53.33,53.21,53.23,198630.0,49.0037,49.0129,48.9026,48.921,198630.0
2019-04-02 13:30:00,53.24,53.3,53.22,53.23,151641.0,48.9302,48.9853,48.9118,48.921,151641.0
2019-04-02 14:00:00,53.23,53.25,53.14,53.14,182180.0,48.921,48.9394,48.8383,48.8383,182180.0
2019-04-02 14:30:00,53.14,53.14,53.03,53.05,202302.0,48.8383,48.8383,48.7372,48.7556,202302.0
2019-04-02 15:00:00,53.04,53.05,52.91,53.04,260512.0,48.7464,48.7556,48.6269,48.7464,260512.0
2019-04-02 15:30:00,53.05,53.13,53.02,53.07,557876.0,48.7556,48.8291,48.728,48.7739,557876.0
2019-04-03 09:30:00,53.46,53.5,53.03,53.2,240174.0,49.1324,49.1691,48.7372,48.8934,240174.0
2019-04-03 10:00:00,53.19,53.39,53.11,53.36,115001.0,48.8842,49.068,48.8107,49.0405,115001.0
2019-04-03 10:30:00,53.36,53.4,53.29,53.3,192297.0,49.0405,49.0772,48.9761,48.9853,192297.0
2019-04-03 11:00:00,53.3,53.49,53.29,53.48,198680.0,48.9853,49.1599,48.9761,49.1507,198680.0
2019-04-03 11:30:00,53.47,53.5,53.37,53.49,116799.0,49.1416,49.1691,49.0497,49.1599,116799.0
2019-04-03 12:00:00,53.48,53.55,53.45,53.48,126296.0,49.1507,49.2151,49.1232,49.1507,126296.0
2019-04-03 12:30:00,53.48,53.55,53.45,53.54,92583.0,49.1507,49.2151,49.1232,49.2059,92583.0
2019-04-03 13:00:00,53.55,53.59,53.49,53.55,125649.0,49.2151,49.2518,49.1599,49.2151,125649.0
2019-04-03 13:30:00,53.55,53.58,53.33,53.4,180616.0,49.2151,49.2427,49.0129,49.0772,180616.0
2019-04-03 14:00:00,53.4,53.43,53.27,53.41,212831.0,49.0772,49.1048,48.9577,49.0864,212831.0
2019-04-03 14:30:00,53.41,53.42,53.23,53.27,151609.0,49.0864,49.0956,48.921,48.9577,151609.0
2019-04-03 15:00:00,53.27,53.33,53.17,53.32,271755.0,48.9577,49.0129,48.8658,49.0037,271755.0
2019-04-03 15:30:00,53.31,53.35,53.08,53.13,1292420.0,48.9945,49.0313,48.7831,48.8291,1292420.0
2019-04-04 09:30:00,53.17,53.51,53.09,53.49,467944.0,48.8658,49.1783,48.7923,49.1599,467944.0
2019-04-04 10:00:00,53.5,53.56,53.42,53.46,313180.0,49.1691,49.2243,49.0956,49.1324,313180.0
2019-04-04 10:30:00,53.46,53.69,53.46,53.63,300776.0,49.1324,49.3437,49.1324,49.2886,300776.0
2019-04-04 11:00:00,53.63,53.73,53.58,53.63,211898.0,49.2886,49.3805,49.2427,49.2886,211898.0
2019-04-04 11:30:00,53.64,53.75,53.59,53.73,200139.0,49.2978,49.3989,49.2518,49.3805,200139.0
2019-04-04 12:00:00,53.73,53.82,53.59,53.7,274819.0,49.3805,49.4632,49.2518,49.3529,274819.0
2019-04-04 12:30:00,53.7,53.76,53.66,53.74,151506.0,49.3529,49.4081,49.3162,49.3897,151506.0
2019-04-04 13:00:00,53.74,53.88,53.74,53.86,160976.0,49.3897,49.5184,49.3897,49.5,160976.0
2019-04-04 13:30:00,53.86,53.98,53.81,53.94,241709.0,49.5,49.6103,49.454,49.5735,241709.0
2019-04-04 14:00:00,53.96,54.14,53.93,54.11,257968.0,49.5919,49.7573,49.5643,49.7297,257968.0
2019-04-04 14:30:00,54.12,54.16,54.07,54.13,244964.0,49.7389,49.7757,49.693,49.7481,244964.0
2019-04-04 15:00:00,54.12,54.15,54.02,54.07,257397.0,49.7389,49.7665,49.647,49.693,257397.0
2019-04-04 15:30:00,54.07,54.26,54.06,54.24,947594.0,49.693,49.8676,49.6838,49.8492,947594.0
2019-04-05 09:30:00,54.27,54.43,54.07,54.42,429000.0,49.8768,50.0238,49.693,50.0147,429000.0
2019-04-05 10:00:00,54.41,54.81,54.4,54.59,555817.0,50.0055,50.3731,49.9963,50.1709,555817.0
2019-04-05 10:30:00,54.59,54.67,54.47,54.53,245271.0,50.1709,50.2444,50.0606,50.1157,245271.0
2019-04-05 11:00:00,54.53,54.61,54.37,54.45,274770.0,50.1157,50.1893,49.9687,50.0422,274770.0
2019-04-05 11:30:00,54.45,54.47,54.29,54.39,244430.0,50.0422,50.0606,49.8952,49.9871,244430.0
2019-04-05 12:00:00,54.38,54.49,54.33,54.34,406506.0,49.9779,50.079,49.9319,49.9411,406506.0
2019-04-05 12:30:00,54.34,54.35,54.23,54.31,208150.0,49.9411,49.9503,49.84,49.9136,208150.0
2019-04-05 13:00:00,54.31,54.35,54.28,54.32,160152.0,49.9136,49.9503,49.886,49.9227,160152.0
2019-04-05 13:30:00,54.31,54.32,54.06,54.11,322159.0,49.9136,49.9227,49.6838,49.7297,322159.0
2019-04-05 14:00:00,54.11,54.18,54.02,54.04,224674.0,49.7297,49.7941,49.647,49.6654,224674.0
2019-04-05 14:30:00,54.04,54.12,54.02,54.08,230502.0,49.6654,49.7389,49.647,49.7022,230502.0
2019-04-05 15:00:00,54.08,54.11,54.04,54.08,264166.0,49.7022,49.7297,49.6654,49.7022,264166.0
2019-04-05 15:30:00,54.08,54.2,54.06,54.13,866202.0,49.7022,49.8125,49.6838,49.7481,866202.0
2019-04-08 09:30:00,54.08,54.6,54.02,54.59,413145.0,49.7022,50.1801,49.647,50.1709,413145.0
2019-04-08 10:00:00,54.58,54.58,54.29,54.4,338451.0,50.1617,50.1617,49.8952,49.9963,338451.0
2019-04-08 10:30:00,54.39,54.51,54.37,54.39,267944.0,49.9871,50.0974,49.9687,49.9871,267944.0
2019-04-08 11:00:00,54.41,54.48,54.33,54.41,508200.0,50.0055,50.0698,49.9319,50.0055,508200.0
2019-04-08 11:30:00,54.41,54.45,54.36,54.45,159483.0,50.0055,50.0422,49.9595,50.0422,159483.0
2019-04-08 12:00:00,54.45,54.47,54.34,54.41,162297.0,50.0422,50.0606,49.9411,50.0055,162297.0
2019-04-08 12:30:00,54.41,54.42,54.37,54.38,141092.0,50.0055,50.0147,49.9687,49.9779,141092.0
2019-04-08 13:00:00,54.38,54.41,54.28,54.3,441629.0,49.9779,50.0055,49.886,49.9044,441629.0
2019-04-08 13:30:00,54.3,54.44,54.29,54.43,251971.0,49.9044,50.033,49.8952,50.0238,251971.0
2019-04-08 14:00:00,54.43,54.45,54.35,54.42,146771.0,50.0238,50.0422,49.9503,50.0147,146771.0
2019-04-08 14:30:00,54.42,54.45,54.31,54.33,163660.0,50.0147,50.0422,49.9136,49.9319,163660.0
2019-04-08 15:00:00,54.32,54.34,54.27,54.3,217272.0,49.9227,49.9411,49.8768,49.9044,217272.0
2019-04-08 15:30:00,54.3,54.34,54.23,54.32,610518.0,49.9044,49.9411,49.84,49.9227,610518.0
2019-04-09 09:30:00,54.06,54.41,54.02,54.32,334611.0,49.6838,50.0055,49.647,49.9227,334611.0
2019-04-09 10:00:00,54.32,54.33,54.22,54.26,218970.0,49.9227,49.9319,49.8308,49.8676,218970.0
2019-04-09 10:30:00,54.26,54.36,54.18,54.24,154170.0,49.8676,49.9595,49.7941,49.8492,154170.0
2019-04-09 11:00:00,54.24,54.33,54.17,54.22,232621.0,49.8492,49.9319,49.7849,49.8308,232621.0
2019-04-09 11:30:00,54.22,54.23,54.1,54.11,139160.0,49.8308,49.84,49.7206,49.7297,139160.0
2019-04-09 12:00:00,54.11,54.16,54.06,54.16,133103.0,49.7297,49.7757,49.6838,49.7757,133103.0
2019-04-09 12:30:00,54.15,54.23,54.15,54.18,89100.0,49.7665,49.84,49.7665,49.7941,89100.0
2019-04-09 13:00:00,54.18,54.2,54.03,54.04,194601.0,49.7941,49.8125,49.6562,49.6654,194601.0
2019-04-09 13:30:00,54.03,54.04,53.85,53.88,273264.0,49.6562,49.6654,49.4908,49.5184,273264.0
2019-04-09 14:00:00,53.88,53.92,53.83,53.84,194303.0,49.5184,49.5551,49.4724,49.4816,194303.0
2019-04-09 14:30:00,53.85,53.87,53.75,53.82,204755.0,49.4908,49.5092,49.3989,49.4632,204755.0
2019-04-09 15:00:00,53.82,53.85,53.79,53.82,182148.0,49.4632,49.4908,49.4357,49.4632,182148.0
2019-04-09 15:30:00,53.82,53.85,53.74,53.84,709442.0,49.4632,49.4908,49.3897,49.4816,709442.0
2019-04-10 09:30:00,53.98,54.41,53.98,54.19,373525.0,49.6103,50.0055,49.6103,49.8033,373525.0
2019-04-10 10:00:00,54.2,54.21,53.85,53.93,396123.0,49.8125,49.8217,49.4908,49.5643,396123.0
2019-04-10 10:30:00,53.93,54.13,53.9,54.13,384130.0,49.5643,49.7481,49.5367,49.7481,384130.0
2019-04-10 11:00:00,54.14,54.23,54.04,54.06,194354.0,49.7573,49.84,49.6654,49.6838,194354.0
2019-04-10 11:30:00,54.06,54.32,54.06,54.3,357867.0,49.6838,49.9227,49.6838,49.9044,357867.0
2019-04-10 12:00:00,54.3,54.38,54.24,54.29,127898.0,49.9044,49.9779,49.8492,49.8952,127898.0
2019-04-10 12:30:00,54.29,54.38,54.28,54.35,106859.0,49.8952,49.9779,49.886,49.9503,106859.0
2019-04-10 13:00:00,54.35,54.38,54.29,54.35,116184.0,49.9503,49.9779,49.8952,49.9503,116184.0
2019-04-10 13:30:00,54.35,54.39,54.28,54.32,149522.0,49.9503,49.9871,49.886,49.9227,149522.0
2019-04-10 14:00:00,54.32,54.4,54.27,54.35,171209.0,49.9227,49.9963,49.8768,49.9503,171209.0
2019-04-10 14:30:00,54.34,54.39,54.26,54.33,120764.0,49.9411,49.9871,49.8676,49.9319,120764.0
2019-04-10 15:00:00,54.34,54.5,54.34,54.48,194845.0,49.9411,50.0882,49.9411,50.0698,194845.0
2019-04-10 15:30:00,54.48,54.55,54.37,54.44,723114.0,50.0698,50.1341,49.9687,50.033,723114.0
2019-04-11 09:30:00,54.44,54.44,54.0,54.05,388626.0,50.033,50.033,49.6287,49.6746,388626.0
2019-04-11 10:00:00,54.05,54.2,53.94,54.2,260421.0,49.6746,49.8125,49.5735,49.8125,260421.0
2019-04-11 10:30:00,54.2,54.2,54.06,54.14,184476.0,49.8125,49.8125,49.6838,49.7573,184476.0
2019-04-11 11:00:00,54.14,54.23,54.08,54.17,160189.0,49.7573,49.84,49.7022,49.7849,160189.0
2019-04-11 11:30:00,54.17,54.21,54.04,54.19,165220.0,49.7849,49.8217,49.6654,49.8033,165220.0
2019-04-11 12:00:00,54.19,54.3,54.18,54.21,244530.0,49.8033,49.9044,49.7941,49.8217,244530.0
2019-04-11 12:30:00,54.21,54.22,54.12,54.19,165246.0,49.8217,49.8308,49.7389,49.8033,165246.0
2019-04-11 13:00:00,54.18,54.23,54.14,54.18,112216.0,49.7941,49.84,49.7573,49.7941,112216.0
2019-04-11 13:30:00,54.18,54.18,54.11,54.11,100176.0,49.7941,49.7941,49.7297,49.7297,100176.0
2019-04-11 14:00:00,54.11,54.11,53.86,53.89,243518.0,49.7297,49.7297,49.5,49.5276,243518.0
2019-04-11 14:30:00,53.89,53.98,53.79,53.93,256611.0,49.5276,49.6103,49.4357,49.5643,256611.0
2019-04-11 15:00:00,53.92,54.02,53.92,54.0,188290.0,49.5551,49.647,49.5551,49.6287,188290.0
2019-04-11 15:30:00,54.01,54.04,53.87,53.9,1031732.0,49.6378,49.6654,49.5092,49.5367,1031732.0
2019-04-12 09:30:00,53.9,54.46,53.9,54.32,343827.0,49.5367,50.0514,49.5367,49.9227,343827.0
2019-04-12 10:00:00,54.32,54.33,54.11,54.28,173116.0,49.9227,49.9319,49.7297,49.886,173116.0
2019-04-12 10:30:00,54.28,54.37,54.23,54.24,168085.0,49.886,49.9687,49.84,49.8492,168085.0
2019-04-12 11:00:00,54.25,54.32,54.1,54.12,140322.0,49.8584,49.9227,49.7206,49.7389,140322.0
2019-04-12 11:30:00,54.13,54.17,53.98,54.02,721540.0,49.7481,49.7849,49.6103,49.647,721540.0
2019-04-12 12:00:00,54.02,54.2,54.0,54.18,109415.0,49.647,49.8125,49.6287,49.7941,109415.0
2019-04-12 12:30:00,54.18,54.23,54.15,54.22,89737.0,49.7941,49.84,49.7665,49.8308,89737.0
2019-04-12 13:00:00,54.21,54.25,54.18,54.22,104780.0,49.8217,49.8584,49.7941,49.8308,104780.0
2019-04-12 13:30:00,54.21,54.22,54.09,54.09,131551.0,49.8217,49.8308,49.7114,49.7114,131551.0
2019-04-12 14:00:00,54.1,54.13,54.02,54.04,210800.0,49.7206,49.7481,49.647,49.6654,210800.0
2019-04-12 14:30:00,54.05,54.07,53.9,54.02,516756.0,49.6746,49.693,49.5367,49.647,516756.0
2019-04-12 15:00:00,54.02,54.12,53.99,54.08,226156.0,49.647,49.7389,49.6195,49.7022,226156.0
2019-04-12 15:30:00,54.07,54.11,53.92,53.98,749259.0,49.693,49.7297,49.5551,49.6103,749259.0
2019-04-15 09:30:00,54.02,54.35,53.99,54.14,272905.0,49.647,49.9503,49.6195,49.7573,272905.0
2019-04-15 10:00:00,54.14,54.24,54.07,54.22,195707.0,49.7573,49.8492,49.693,49.8308,195707.0
2019-04-15 10:30:00,54.23,54.24,54.11,54.11,141706.0,49.84,49.8492,49.7297,49.7297,141706.0
2019-04-15 11:00:00,54.12,54.3,54.11,54.23,155899.0,49.7389,49.9044,49.7297,49.84,155899.0
2019-04-15 11:30:00,54.24,54.26,54.12,54.19,147806.0,49.8492,49.8676,49.7389,49.8033,147806.0
2019-04-15 12:00:00,54.19,54.19,54.11,54.14,118854.0,49.8033,49.8033,49.7297,49.7573,118854.0
2019-04-15 12:30:00,54.14,54.18,54.09,54.15,132425.0,49.7573,49.7941,49.7114,49.7665,132425.0
2019-04-15 13:00:00,54.15,54.2,54.1,54.2,138821.0,49.7665,49.8125,49.7206,49.8125,138821.0
2019-04-15 13:30:00,54.2,54.25,54.16,54.23,133115.0,49.8125,49.8584,49.7757,49.84,133115.0
2019-04-15 14:00:00,54.23,54.28,54.21,54.27,140885.0,49.84,49.886,49.8217,49.8768,140885.0
2019-04-15 14:30:00,54.27,54.31,54.22,54.3,161831.0,49.8768,49.9136,49.8308,49.9044,161831.0
2019-04-15 15:00:00,54.3,54.41,54.27,54.41,175073.0,49.9044,50.0055,49.8768,50.0055,175073.0
2019-04-15 15:30:00,54.41,54.41,54.23,54.24,702975.0,50.0055,50.0055,49.84,49.8492,702975.0
2019-04-16 09:30:00,54.44,54.78,54.34,54.62,271668.0,50.033,50.3455,49.9411,50.1985,271668.0
2019-04-16 10:00:00,54.61,54.69,54.52,54.65,214886.0,50.1893,50.2628,50.1066,50.226,214886.0
2019-04-16 10:30:00,54.66,54.71,54.61,54.64,144724.0,50.2352,50.2812,50.1893,50.2168,144724.0
2019-04-16 11:00:00,54.64,54.67,54.53,54.55,159109.0,50.2168,50.2444,50.1157,50.1341,159109.0
2019-04-16 11:30:00,54.56,54.67,54.54,54.65,114415.0,50.1433,50.2444,50.1249,50.226,114415.0
2019-04-16 12:00:00,54.65,54.79,54.64,54.73,162275.0,50.226,50.3547,50.2168,50.2996,162275.0
2019-04-16 12:30:00,54.74,54.75,54.64,54.64,229637.0,50.3087,50.3179,50.2168,50.2168,229637.0
2019-04-16 13:00:00,54.64,54.65,54.49,54.54,110791.0,50.2168,50.226,50.079,50.1249,110791.0
2019-04-16 13:30:00,54.54,54.59,54.4,54.47,162604.0,50.1249,50.1709,49.9963,50.0606,162604.0
2019-04-16 14:00:00,54.48,54.59,54.46,54.56,175859.0,50.0698,50.1709,50.0514,50.1433,175859.0
2019-04-16 14:30:00,54.56,54.57,54.49,54.52,164210.0,50.1433,50.1525,50.079,50.1066,164210.0
2019-04-16 15:00:00,54.52,54.61,54.49,54.51,197617.0,50.1066,50.1893,50.079,50.0974,197617.0
2019-04-16 15:30:00,54.51,54.54,54.39,54.5,480268.0,50.0974,50.1249,49.9871,50.0882,480268.0
2019-04-17 09:30:00,54.87,55.03,54.74,54.86,339165.0,50.4282,50.5753,50.3087,50.419,339165.0
2019-04-17 10:00:00,54.85,54.93,54.76,54.88,155163.0,50.4098,50.4834,50.3271,50.4374,155163.0
2019-04-17 10:30:00,54.88,55.09,54.74,54.94,1013395.0,50.4374,50.6304,50.3087,50.4926,1013395.0
2019-04-17 11:00:00,54.94,55.15,54.91,55.08,253867.0,50.4926,50.6856,50.465,50.6212,253867.0
2019-04-17 11:30:00,55.08,55.18,54.98,55.17,168235.0,50.6212,50.7131,50.5293,50.7039,168235.0
2019-04-17 12:00:00,55.17,55.25,55.05,55.11,186103.0,50.7039,50.7775,50.5937,50.6488,186103.0
2019-04-17 12:30:00,55.11,55.14,55.04,55.14,193898.0,50.6488,50.6764,50.5845,50.6764,193898.0
2019-04-17 13:00:00,55.15,55.18,55.03,55.03,117396.0,50.6856,50.7131,50.5753,50.5753,117396.0
2019-04-17 13:30:00,55.03,55.08,55.02,55.03,77641.0,50.5753,50.6212,50.5661,50.5753,77641.0
2019-04-17 14:00:00,55.03,55.07,54.96,54.97,87980.0,50.5753,50.612,50.5109,50.5201,87980.0
2019-04-17 14:30:00,54.98,55.09,54.98,55.07,89476.0,50.5293,50.6304,50.5293,50.612,89476.0
2019-04-17 15:00:00,55.07,55.12,55.03,55.08,158295.0,50.612,50.658,50.5753,50.6212,158295.0
2019-04-17 15:30:00,55.07,55.15,55.02,55.05,489729.0,50.612,50.6856,50.5661,50.5937,489729.0
2019-04-18 09:30:00,55.05,55.32,54.94,55.22,387352.0,50.5937,50.8418,50.4926,50.7499,387352.0
2019-04-18 10:00:00,55.23,55.39,55.21,55.28,137391.0,50.7591,50.9061,50.7407,50.805,137391.0
2019-04-18 10:30:00,55.27,55.48,55.24,55.46,143530.0,50.7958,50.9888,50.7683,50.9705,143530.0
2019-04-18 11:00:00,55.46,55.47,55.16,55.19,173952.0,50.9705,50.9797,50.6947,50.7223,173952.0
2019-04-18 11:30:00,55.19,55.29,55.16,55.26,161009.0,50.7223,50.8142,50.6947,50.7867,161009.0
2019-04-18 12:00:00,55.25,55.34,55.2,55.34,127484.0,50.7775,50.8602,50.7315,50.8602,127484.0
2019-04-18 12:30:00,55.33,55.37,55.29,55.3,90462.0,50.851,50.8877,50.8142,50.8234,90462.0
2019-04-18 13:00:00,55.29,55.35,55.28,55.3,103576.0,50.8142,50.8694,50.805,50.8234,103576.0
2019-04-18 13:30:00,55.3,55.33,55.25,55.31,103294.0,50.8234,50.851,50.7775,50.8326,103294.0
2019-04-18 14:00:00,55.31,55.43,55.29,55.43,134585.0,50.8326,50.9429,50.8142,50.9429,134585.0
2019-04-18 14:30:00,55.42,55.44,55.36,55.4,135338.0,50.9337,50.9521,50.8786,50.9153,135338.0
2019-04-18 15:00:00,55.4,55.4,55.28,55.29,153050.0,50.9153,50.9153,50.805,50.8142,153050.0
2019-04-18 15:30:00,55.28,55.28,55.08,55.13,773139.0,50.805,50.805,50.6212,50.6672,773139.0
2019-04-22 09:30:00,54.97,55.17,54.68,54.72,218553.0,50.5201,50.7039,50.2536,50.2904,218553.0
2019-04-22 10:00:00,54.72,54.73,54.46,54.56,141760.0,50.2904,50.2996,50.0514,50.1433,141760.0
2019-04-22 10:30:00,54.55,54.67,54.53,54.59,162985.0,50.1341,50.2444,50.1157,50.1709,162985.0
2019-04-22 11:00:00,54.58,54.82,54.56,54.78,144550.0,50.1617,50.3823,50.1433,50.3455,144550.0
2019-04-22 11:30:00,54.78,55.03,54.77,55.0,163767.0,50.3455,50.5753,50.3363,50.5477,163767.0
2019-04-22 12:00:00,55.0,55.11,54.95,55.01,265393.0,50.5477,50.6488,50.5017,50.5569,265393.0
2019-04-22 12:30:00,55.0,55.05,54.92,54.93,270287.0,50.5477,50.5937,50.4742,50.4834,270287.0
2019-04-22 13:00:00,54.92,54.93,54.83,54.87,172444.0,50.4742,50.4834,50.3915,50.4282,172444.0
2019-04-22 13:30:00,54.88,54.89,54.73,54.74,230679.0,50.4374,50.4466,50.2996,50.3087,230679.0
2019-04-22 14:00:00,54.73,54.73,54.61,54.62,146711.0,50.2996,50.2996,50.1893,50.1985,146711.0
2019-04-22 14:30:00,54.62,54.62,54.33,54.42,239488.0,50.1985,50.1985,49.9319,50.0147,239488.0
2019-04-22 15:00:00,54.41,54.44,54.31,54.4,230503.0,50.0055,50.033,49.9136,49.9963,230503.0
2019-04-22 15:30:00,54.4,54.52,54.34,54.42,720069.0,49.9963,50.1066,49.9411,50.0147,720069.0
2019-04-23 09:30:00,54.47,54.76,54.44,54.75,405678.0,50.0606,50.3271,50.033,50.3179,405678.0
2019-04-23 10:00:00,54.76,55.06,54.68,55.02,270166.0,50.3271,50.6028,50.2536,50.5661,270166.0
2019-04-23 10:30:00,55.02,55.15,55.0,55.03,337210.0,50.5661,50.6856,50.5477,50.5753,337210.0
2019-04-23 11:00:00,55.03,55.14,54.99,55.05,173373.0,50.5753,50.6764,50.5385,50.5937,173373.0
2019-04-23 11:30:00,55.04,55.21,55.03,55.18,122060.0,50.5845,50.7407,50.5753,50.7131,122060.0
2019-04-23 12:00:00,55.18,55.41,55.16,55.4,167899.0,50.7131,50.9245,50.6947,50.9153,167899.0
2019-04-23 12:30:00,55.4,55.43,55.31,55.39,141437.0,50.9153,50.9429,50.8326,50.9061,141437.0
2019-04-23 13:00:00,55.39,55.43,55.35,55.38,139897.0,50.9061,50.9429,50.8694,50.8969,139897.0
2019-04-23 13:30:00,55.38,55.41,55.31,55.36,137801.0,50.8969,50.9245,50.8326,50.8786,137801.0
2019-04-23 14:00:00,55.36,55.38,55.28,55.35,145819.0,50.8786,50.8969,50.805,50.8694,145819.0
2019-04-23 14:30:00,55.35,55.36,55.13,55.13,262399.0,50.8694,50.8786,50.6672,50.6672,262399.0
2019-04-23 15:00:00,55.14,55.27,55.06,55.17,283483.0,50.6764,50.7958,50.6028,50.7039,283483.0
2019-04-23 15:30:00,55.17,55.22,55.09,55.19,653444.0,50.7039,50.7499,50.6304,50.7223,653444.0
2019-04-24 09:30:00,55.25,55.78,55.25,55.5,350490.0,50.7775,51.2646,50.7775,51.0072,350490.0
2019-04-24 10:00:00,55.5,55.65,55.47,55.51,157954.0,51.0072,51.1451,50.9797,51.0164,157954.0
2019-04-24 10:30:00,55.51,55.72,55.51,55.61,179839.0,51.0164,51.2094,51.0164,51.1083,179839.0
2019-04-24 11:00:00,55.61,55.69,55.52,55.6,177839.0,51.1083,51.1818,51.0256,51.0991,177839.0
2019-04-24 11:30:00,55.6,55.62,55.49,55.57,135119.0,51.0991,51.1175,50.998,51.0716,135119.0
2019-04-24 12:00:00,55.57,55.6,55.51,55.55,147340.0,51.0716,51.0991,51.0164,51.0532,147340.0
2019-04-24 12:30:00,55.55,55.6,55.48,55.54,121997.0,51.0532,51.0991,50.9888,51.044,121997.0
2019-04-24 13:00:00,55.54,55.55,55.45,55.54,87138.0,51.044,51.0532,50.9613,51.044,87138.0
2019-04-24 13:30:00,55.54,55.64,55.5,55.54,130228.0,51.044,51.1359,51.0072,51.044,130228.0
2019-04-24 14:00:00,55.53,55.68,55.51,55.61,155487.0,51.0348,51.1727,51.0164,51.1083,155487.0
2019-04-24 14:30:00,55.61,55.63,55.56,55.58,124501.0,51.1083,51.1267,51.0624,51.0807,124501.0
2019-04-24 15:00:00,55.59,55.62,55.51,55.54,160666.0,51.0899,51.1175,51.0164,51.044,160666.0
2019-04-24 15:30:00,55.54,55.57,55.37,55.42,616182.0,51.044,51.0716,50.8877,50.9337,616182.0
2019-04-25 09:30:00,55.27,55.47,54.84,54.86,412765.0,50.7958,50.9797,50.4007,50.419,412765.0
2019-04-25 10:00:00,54.85,54.85,54.53,54.67,289909.0,50.4098,50.4098,50.1157,50.2444,289909.0
2019-04-25 10:30:00,54.67,54.93,54.54,54.93,160940.0,50.2444,50.4834,50.1249,50.4834,160940.0
2019-04-25 11:00:00,54.91,55.02,54.85,55.0,115062.0,50.465,50.5661,50.4098,50.5477,115062.0
2019-04-25 11:30:00,55.0,55.15,54.99,55.02,126614.0,50.5477,50.6856,50.5385,50.5661,126614.0
2019-04-25 12:00:00,55.03,55.08,54.96,54.96,113442.0,50.5753,50.6212,50.5109,50.5109,113442.0
2019-04-25 12:30:00,54.96,55.13,54.95,55.13,124770.0,50.5109,50.6672,50.5017,50.6672,124770.0
2019-04-25 13:00:00,55.13,55.13,55.0,55.11,133768.0,50.6672,50.6672,50.5477,50.6488,133768.0
2019-04-25 13:30:00,55.12,55.15,55.05,55.08,237255.0,50.658,50.6856,50.5937,50.6212,237255.0
2019-04-25 14:00:00,55.07,55.15,55.07,55.11,285531.0,50.612,50.6856,50.612,50.6488,285531.0
2019-04-25 14:30:00,55.11,55.18,55.07,55.08,207986.0,50.6488,50.7131,50.612,50.6212,207986.0
2019-04-25 15:00:00,55.08,55.1,54.96,55.05,218020.0,50.6212,50.6396,50.5109,50.5937,218020.0
2019-04-25 15:30:00,55.05,55.11,54.9,55.05,922640.0,50.5937,50.6488,50.4558,50.5937,922640.0
2019-04-26 09:30:00,54.88,55.06,54.52,54.66,315949.0,50.4374,50.6028,50.1066,50.2352,315949.0
2019-04-26 10:00:00,54.68,54.78,54.6,54.67,122399.0,50.2536,50.3455,50.1801,50.2444,122399.0
2019-04-26 10:30:00,54.67,54.98,54.66,54.94,146523.0,50.2444,50.5293,50.2352,50.4926,146523.0
2019-04-26 11:00:00,54.94,55.11,54.88,54.97,124438.0,50.4926,50.6488,50.4374,50.5201,124438.0
2019-04-26 11:30:00,54.96,54.97,54.81,54.93,148569.0,50.5109,50.5201,50.3731,50.4834,148569.0
2019-04-26 12:00:00,54.93,54.99,54.87,54.89,94744.0,50.4834,50.5385,50.4282,50.4466,94744.0
2019-04-26 12:30:00,54.89,55.06,54.88,54.98,118586.0,50.4466,50.6028,50.4374,50.5293,118586.0
2019-04-26 13:00:00,54.98,55.01,54.89,54.94,79222.0,50.5293,50.5569,50.4466,50.4926,79222.0
2019-04-26 13:30:00,54.94,54.96,54.87,54.91,80883.0,50.4926,50.5109,50.4282,50.465,80883.0
2019-04-26 14:00:00,54.92,54.93,54.83,54.84,105256.0,50.4742,50.4834,50.3915,50.4007,105256.0
2019-04-26 14:30:00,54.84,54.93,54.76,54.78,151324.0,50.4007,50.4834,50.3271,50.3455,151324.0
2019-04-26 15:00:00,54.78,54.92,54.78,54.91,161488.0,50.3455,50.4742,50.3455,50.465,161488.0
2019-04-26 15:30:00,54.91,55.09,54.9,55.04,411309.0,50.465,50.6304,50.4558,50.5845,411309.0
2019-04-29 09:30:00,54.98,55.18,54.97,55.08,186081.0,50.5293,50.7131,50.5201,50.6212,186081.0
2019-04-29 10:00:00,55.07,55.08,54.88,55.07,128558.0,50.612,50.6212,50.4374,50.612,128558.0
2019-04-29 10:30:00,55.07,55.08,54.87,54.88,160261.0,50.612,50.6212,50.4282,50.4374,160261.0
2019-04-29 11:00:00,54.89,54.96,54.83,54.87,135200.0,50.4466,50.5109,50.3915,50.4282,135200.0
2019-04-29 11:30:00,54.87,54.93,54.78,54.8,91141.0,50.4282,50.4834,50.3455,50.3639,91141.0
2019-04-29 12:00:00,54.79,54.91,54.76,54.91,82617.0,50.3547,50.465,50.3271,50.465,82617.0
2019-04-29 12:30:00,54.9,54.92,54.83,54.84,70072.0,50.4558,50.4742,50.3915,50.4007,70072.0
2019-04-29 13:00:00,54.84,54.87,54.78,54.86,107364.0,50.4007,50.4282,50.3455,50.419,107364.0
2019-04-29 13:30:00,54.86,54.89,54.81,54.86,84201.0,50.419,50.4466,50.3731,50.419,84201.0
2019-04-29 14:00:00,54.87,54.98,54.87,54.9,113505.0,50.4282,50.5293,50.4282,50.4558,113505.0
2019-04-29 14:30:00,54.89,54.95,54.85,54.93,97287.0,50.4466,50.5017,50.4098,50.4834,97287.0
2019-04-29 15:00:00,54.94,54.96,54.83,54.84,169536.0,50.4926,50.5109,50.3915,50.4007,169536.0
2019-04-29 15:30:00,54.85,54.93,54.78,54.78,459826.0,50.4098,50.4834,50.3455,50.3455,459826.0
2019-04-30 09:30:00,54.86,55.02,54.54,54.59,169441.0,50.419,50.5661,50.1249,50.1709,169441.0
2019-04-30 10:00:00,54.59,54.76,54.53,54.69,164681.0,50.1709,50.3271,50.1157,50.2628,164681.0
2019-04-30 10:30:00,54.7,54.94,54.69,54.8,142978.0,50.272,50.4926,50.2628,50.3639,142978.0
2019-04-30 11:00:00,54.79,54.8,54.58,54.59,261504.0,50.3547,50.3639,50.1617,50.1709,261504.0
2019-04-30 11:30:00,54.58,54.74,54.58,54.69,125241.0,50.1617,50.3087,50.1617,50.2628,125241.0
2019-04-30 12:00:00,54.7,54.84,54.67,54.78,150606.0,50.272,50.4007,50.2444,50.3455,150606.0
2019-04-30 12:30:00,54.78,54.83,54.73,54.76,126961.0,50.3455,50.3915,50.2996,50.3271,126961.0
2019-04-30 13:00:00,54.76,54.8,54.69,54.7,148201.0,50.3271,50.3639,50.2628,50.272,148201.0
2019-04-30 13:30:00,54.7,54.8,54.68,54.78,139709.0,50.272,50.3639,50.2536,50.3455,139709.0
2019-04-30 14:00:00,54.78,54.81,54.71,54.73,134476.0,50.3455,50.3731,50.2812,50.2996,134476.0
2019-04-30 14:30:00,54.72,54.83,54.71,54.8,203431.0,50.2904,50.3915,50.2812,50.3639,203431.0
2019-04-30 15:00:00,54.8,54.88,54.8,54.83,242175.0,50.3639,50.4374,50.3639,50.3915,242175.0
2019-04-30 15:30:00,54.83,54.92,54.78,54.86,731525.0,50.3915,50.4742,50.3455,50.419,731525.0
2019-05-01 09:30:00,54.8,54.9,54.29,54.29,244514.0,50.3639,50.4558,49.8952,49.8952,244514.0
2019-05-01 10:00:00,54.28,54.42,54.19,54.41,194211.0,49.886,50.0147,49.8033,50.0055,194211.0
2019-05-01 10:30:00,54.42,54.45,54.32,54.42,114941.0,50.0147,50.0422,49.9227,50.0147,114941.0
2019-05-01 11:00:00,54.41,54.53,54.37,54.41,125796.0,50.0055,50.1157,49.9687,50.0055,125796.0
2019-05-01 11:30:00,54.4,54.54,54.31,54.49,167451.0,49.9963,50.1249,49.9136,50.079,167451.0
2019-05-01 12:00:00,54.48,54.53,54.38,54.42,102742.0,50.0698,50.1157,49.9779,50.0147,102742.0
2019-05-01 12:30:00,54.42,54.42,54.28,54.37,123442.0,50.0147,50.0147,49.886,49.9687,123442.0
2019-05-01 13:00:00,54.37,54.42,54.23,54.25,149211.0,49.9687,50.0147,49.84,49.8584,149211.0
2019-05-01 13:30:00,54.26,54.35,54.26,54.33,106943.0,49.8676,49.9503,49.8676,49.9319,106943.0
2019-05-01 14:00:00,54.32,54.47,54.32,54.36,194775.0,49.9227,50.0606,49.9227,49.9595,194775.0
2019-05-01 14:30:00,54.35,54.4,54.06,54.18,235095.0,49.9503,49.9963,49.6838,49.7941,235095.0
2019-05-01 15:00:00,54.17,54.29,54.1,54.2,199868.0,49.7849,49.8952,49.7206,49.8125,199868.0
2019-05-01 15:30:00,54.2,54.2,53.93,53.95,542262.0,49.8125,49.8125,49.5643,49.5827,542262.0
2019-05-02 09:30:00,54.04,54.27,53.84,53.94,350273.0,49.6654,49.8768,49.4816,49.5735,350273.0
2019-05-02 10:00:00,53.95,54.36,53.95,54.36,208343.0,49.5827,49.9595,49.5827,49.9595,208343.0
2019-05-02 10:30:00,54.37,54.38,54.28,54.31,149838.0,49.9687,49.9779,49.886,49.9136,149838.0
2019-05-02 11:00:00,54.31,54.43,54.21,54.21,147263.0,49.9136,50.0238,49.8217,49.8217,147263.0
2019-05-02 11:30:00,54.23,54.31,54.14,54.31,198598.0,49.84,49.9136,49.7573,49.9136,198598.0
2019-05-02 12:00:00,54.31,54.41,54.26,54.34,103422.0,49.9136,50.0055,49.8676,49.9411,103422.0
2019-05-02 12:30:00,54.35,54.37,54.25,54.32,107234.0,49.9503,49.9687,49.8584,49.9227,107234.0
2019-05-02 13:00:00,54.33,54.47,54.27,54.43,90923.0,49.9319,50.0606,49.8768,50.0238,90923.0
2019-05-02 13:30:00,54.42,54.51,54.4,54.41,92209.0,50.0147,50.0974,49.9963,50.0055,92209.0
2019-05-02 14:00:00,54.4,54.48,54.36,54.37,133125.0,49.9963,50.0698,49.9595,49.9687,133125.0
2019-05-02 14:30:00,54.37,54.41,54.26,54.32,95128.0,49.9687,50.0055,49.8676,49.9227,95128.0
2019-05-02 15:00:00,54.32,54.41,54.3,54.38,148228.0,49.9227,50.0055,49.9044,49.9779,148228.0
2019-05-02 15:30:00,54.38,54.5,54.36,54.46,533336.0,49.9779,50.0882,49.9595,50.0514,533336.0
2019-05-03 09:30:00,54.57,54.88,54.06,54.16,340978.0,50.1525,50.4374,49.6838,49.7757,340978.0
2019-05-03 10:00:00,54.16,54.24,54.09,54.21,239737.0,49.7757,49.8492,49.7114,49.8217,239737.0
2019-05-03 10:30:00,54.2,54.35,54.2,54.25,237159.0,49.8125,49.9503,49.8125,49.8584,237159.0
2019-05-03 11:00:00,54.26,54.39,54.17,54.25,175171.0,49.8676,49.9871,49.7849,49.8584,175171.0
2019-05-03 11:30:00,54.25,54.29,54.15,54.18,203748.0,49.8584,49.8952,49.7665,49.7941,203748.0
2019-05-03 12:00:00,54.19,54.39,54.19,54.35,193879.0,49.8033,49.9871,49.8033,49.9503,193879.0
2019-05-03 12:30:00,54.36,54.37,54.2,54.23,152004.0,49.9595,49.9687,49.8125,49.84,152004.0
2019-05-03 13:00:00,54.23,54.24,54.16,54.19,124753.0,49.84,49.8492,49.7757,49.8033,124753.0
2019-05-03 13:30:00,54.2,54.2,54.12,54.18,204496.0,49.8125,49.8125,49.7389,49.7941,204496.0
2019-05-03 14:00:00,54.18,54.22,54.12,54.14,199076.0,49.7941,49.8308,49.7389,49.7573,199076.0
2019-05-03 14:30:00,54.14,54.18,54.1,54.13,225627.0,49.7573,49.7941,49.7206,49.7481,225627.0
2019-05-03 15:00:00,54.13,54.17,54.11,54.12,202992.0,49.7481,49.7849,49.7297,49.7389,202992.0
2019-05-03 15:30:00,54.12,54.12,54.0,54.01,589388.0,49.7389,49.7389,49.6287,49.6378,589388.0
2019-05-06 09:30:00,53.49,53.66,53.26,53.58,535913.0,49.1599,49.3162,48.9486,49.2427,535913.0
2019-05-06 10:00:00,53.59,54.01,53.51,53.92,270166.0,49.2518,49.6378,49.1783,49.5551,270166.0
2019-05-06 10:30:00,53.92,53.92,53.65,53.68,201344.0,49.5551,49.5551,49.307,49.3346,201344.0
2019-05-06 11:00:00,53.68,53.83,53.64,53.77,223252.0,49.3346,49.4724,49.2978,49.4173,223252.0
2019-05-06 11:30:00,53.77,53.81,53.59,53.63,325198.0,49.4173,49.454,49.2518,49.2886,325198.0
2019-05-06 12:00:00,53.63,53.91,53.62,53.84,214487.0,49.2886,49.5459,49.2794,49.4816,214487.0
2019-05-06 12:30:00,53.84,54.01,53.82,53.96,224452.0,49.4816,49.6378,49.4632,49.5919,224452.0
2019-05-06 13:00:00,53.96,54.13,53.94,54.11,198384.0,49.5919,49.7481,49.5735,49.7297,198384.0
2019-05-06 13:30:00,54.12,54.12,53.99,54.06,174466.0,49.7389,49.7389,49.6195,49.6838,174466.0
2019-05-06 14:00:00,54.07,54.14,54.05,54.14,143559.0,49.693,49.7573,49.6746,49.7573,143559.0
2019-05-06 14:30:00,54.14,54.34,54.13,54.29,226328.0,49.7573,49.9411,49.7481,49.8952,226328.0
2019-05-06 15:00:00,54.29,54.38,54.27,54.36,213649.0,49.8952,49.9779,49.8768,49.9595,213649.0
2019-05-06 15:30:00,54.36,54.36,54.16,54.19,721880.0,49.9595,49.9595,49.7757,49.8033,721880.0
2019-05-07 09:30:00,53.96,54.08,53.63,53.73,299328.0,49.5919,49.7022,49.2886,49.3805,299328.0
2019-05-07 10:00:00,53.73,53.73,53.3,53.45,219628.0,49.3805,49.3805,48.9853,49.1232,219628.0
2019-05-07 10:30:00,53.44,53.57,53.35,53.47,159986.0,49.114,49.2335,49.0313,49.1416,159986.0
2019-05-07 11:00:00,53.46,53.56,53.36,53.48,304311.0,49.1324,49.2243,49.0405,49.1507,304311.0
2019-05-07 11:30:00,53.48,53.55,53.27,53.38,296239.0,49.1507,49.2151,48.9577,49.0588,296239.0
2019-05-07 12:00:00,53.37,53.57,53.23,53.57,136633.0,49.0497,49.2335,48.921,49.2335,136633.0
2019-05-07 12:30:00,53.57,53.64,53.5,53.58,191104.0,49.2335,49.2978,49.1691,49.2427,191104.0
2019-05-07 13:00:00,53.57,53.59,53.33,53.37,112322.0,49.2335,49.2518,49.0129,49.0497,112322.0
2019-05-07 13:30:00,53.36,53.51,53.34,53.47,140363.0,49.0405,49.1783,49.0221,49.1416,140363.0
2019-05-07 14:00:00,53.46,53.48,53.19,53.2,116798.0,49.1324,49.1507,48.8842,48.8934,116798.0
2019-05-07 14:30:00,53.2,53.3,53.07,53.28,153530.0,48.8934,48.9853,48.7739,48.9669,153530.0
2019-05-07 15:00:00,53.27,53.35,53.14,53.21,229363.0,48.9577,49.0313,48.8383,48.9026,229363.0
2019-05-07 15:30:00,53.2,53.43,52.98,53.42,721978.0,48.8934,49.1048,48.6912,49.0956,721978.0
2019-05-08 09:30:00,53.38,53.69,53.18,53.66,298008.0,49.0588,49.3437,48.875,49.3162,298008.0
2019-05-08 10:00:00,53.66,53.83,53.56,53.58,225896.0,49.3162,49.4724,49.2243,49.2427,225896.0
2019-05-08 10:30:00,53.59,53.66,53.44,53.66,149733.0,49.2518,49.3162,49.114,49.3162,149733.0
2019-05-08 11:00:00,53.66,53.99,53.63,53.88,173236.0,49.3162,49.6195,49.2886,49.5184,173236.0
2019-05-08 11:30:00,53.88,54.01,53.72,53.91,186396.0,49.5184,49.6378,49.3713,49.5459,186396.0
2019-05-08 12:00:00,53.92,53.99,53.82,53.98,106894.0,49.5551,49.6195,49.4632,49.6103,106894.0
2019-05-08 12:30:00,53.97,54.06,53.95,54.02,94640.0,49.6011,49.6838,49.5827,49.647,94640.0
2019-05-08 13:00:00,54.02,54.1,53.96,54.04,106114.0,49.647,49.7206,49.5919,49.6654,106114.0
2019-05-08 13:30:00,54.04,54.08,53.97,54.07,101446.0,49.6654,49.7022,49.6011,49.693,101446.0
2019-05-08 14:00:00,54.06,54.2,53.97,54.19,127749.0,49.6838,49.8125,49.6011,49.8033,127749.0
2019-05-08 14:30:00,54.19,54.3,54.18,54.27,140875.0,49.8033,49.9044,49.7941,49.8768,140875.0
2019-05-08 15:00:00,54.27,54.34,54.23,54.26,202982.0,49.8768,49.9411,49.84,49.8676,202982.0
2019-05-08 15:30:00,54.25,54.27,54.02,54.03,574644.0,49.8584,49.8768,49.647,49.6562,574644.0
2019-05-09 09:30:00,53.75,53.88,53.55,53.73,243998.0,49.3989,49.5184,49.2151,49.3805,243998.0
2019-05-09 10:00:00,53.73,53.73,53.33,53.41,175200.0,49.3805,49.3805,49.0129,49.0864,175200.0
2019-05-09 10:30:00,53.41,53.57,53.38,53.49,172035.0,49.0864,49.2335,49.0588,49.1599,172035.0
2019-05-09 11:00:00,53.48,53.64,53.45,53.55,207764.0,49.1507,49.2978,49.1232,49.2151,207764.0
2019-05-09 11:30:00,53.54,53.71,53.52,53.71,158785.0,49.2059,49.3621,49.1875,49.3621,158785.0
2019-05-09 12:00:00,53.71,53.82,53.54,53.79,288718.0,49.3621,49.4632,49.2059,49.4357,288718.0
2019-05-09 12:30:00,53.8,53.98,53.78,53.87,305076.0,49.4448,49.6103,49.4265,49.5092,305076.0
2019-05-09 13:00:00,53.86,53.94,53.76,53.82,149770.0,49.5,49.5735,49.4081,49.4632,149770.0
2019-05-09 13:30:00,53.82,54.14,53.79,53.96,135274.0,49.4632,49.7573,49.4357,49.5919,135274.0
2019-05-09 14:00:00,53.96,54.17,53.87,54.06,510557.0,49.5919,49.7849,49.5092,49.6838,510557.0
2019-05-09 14:30:00,54.06,54.35,54.01,54.02,359761.0,49.6838,49.9503,49.6378,49.647,359761.0
2019-05-09 15:00:00,54.02,54.03,53.73,53.85,324891.0,49.647,49.6562,49.3805,49.4908,324891.0
2019-05-09 15:30:00,53.87,54.04,53.82,53.85,674860.0,49.5092,49.6654,49.4632,49.4908,674860.0
2019-05-10 09:30:00,53.84,54.2,53.6,53.86,317296.0,49.4816,49.8125,49.261,49.5,317296.0
2019-05-10 10:00:00,53.87,53.88,53.59,53.61,255739.0,49.5092,49.5184,49.2518,49.2702,255739.0
2019-05-10 10:30:00,53.63,53.64,53.26,53.28,178448.0,49.2886,49.2978,48.9486,48.9669,178448.0
2019-05-10 11:00:00,53.28,53.48,53.15,53.3,188652.0,48.9669,49.1507,48.8475,48.9853,188652.0
2019-05-10 11:30:00,53.3,53.44,53.23,53.34,256091.0,48.9853,49.114,48.921,49.0221,256091.0
2019-05-10 12:00:00,53.34,53.57,53.3,53.52,234588.0,49.0221,49.2335,48.9853,49.1875,234588.0
2019-05-10 12:30:00,53.52,53.8,53.49,53.69,182257.0,49.1875,49.4448,49.1599,49.3437,182257.0
2019-05-10 13:00:00,53.7,54.0,53.66,53.88,230386.0,49.3529,49.6287,49.3162,49.5184,230386.0
2019-05-10 13:30:00,53.88,54.19,53.87,54.11,276040.0,49.5184,49.8033,49.5092,49.7297,276040.0
2019-05-10 14:00:00,54.11,54.22,54.02,54.17,309969.0,49.7297,49.8308,49.647,49.7849,309969.0
2019-05-10 14:30:00,54.18,54.3,54.1,54.24,163358.0,49.7941,49.9044,49.7206,49.8492,163358.0
2019-05-10 15:00:00,54.25,54.57,54.24,54.51,229494.0,49.8584,50.1525,49.8492,50.0974,229494.0
2019-05-10 15:30:00,54.51,54.51,54.13,54.25,795331.0,50.0974,50.0974,49.7481,49.8584,795331.0
2019-05-13 09:30:00,53.58,53.62,52.76,52.99,729180.0,49.2427,49.2794,48.489,48.7004,729180.0
2019-05-13 10:00:00,53.0,53.2,52.79,52.93,515710.0,48.7096,48.8934,48.5166,48.6453,515710.0
2019-05-13 10:30:00,52.91,52.93,52.67,52.73,199660.0,48.6269,48.6453,48.4063,48.4615,199660.0
2019-05-13 11:00:00,52.73,52.81,52.41,52.42,263797.0,48.4615,48.535,48.1674,48.1766,263797.0
2019-05-13 11:30:00,52.41,52.49,52.16,52.32,234219.0,48.1674,48.2409,47.9376,48.0846,234219.0
2019-05-13 12:00:00,52.33,52.34,52.19,52.24,178673.0,48.0938,48.103,47.9652,48.0111,178673.0
2019-05-13 12:30:00,52.23,52.24,51.98,52.03,184043.0,48.0019,48.0111,47.7722,47.8181,184043.0
2019-05-13 13:00:00,52.02,52.06,51.91,51.97,227204.0,47.8089,47.8457,47.7078,47.763,227204.0
2019-05-13 13:30:00,51.97,52.36,51.96,52.32,823916.0,47.763,48.1214,47.7538,48.0846,823916.0
2019-05-13 14:00:00,52.31,52.62,52.25,52.57,449847.0,48.0755,48.3604,48.0203,48.3144,449847.0
2019-05-13 14:30:00,52.57,52.71,52.35,52.69,369045.0,48.3144,48.4431,48.1122,48.4247,369045.0
2019-05-13 15:00:00,52.68,52.75,52.43,52.47,351532.0,48.4155,48.4798,48.1857,48.2225,351532.0
2019-05-13 15:30:00,52.47,52.62,52.39,52.48,890311.0,48.2225,48.3604,48.149,48.2317,890311.0
2019-05-14 09:30:00,52.87,52.87,52.53,52.61,391580.0,48.5901,48.5901,48.2776,48.3512,391580.0
2019-05-14 10:00:00,52.62,52.68,52.06,52.1,451835.0,48.3604,48.4155,47.8457,47.8825,451835.0
2019-05-14 10:30:00,52.1,52.41,52.07,52.31,418336.0,47.8825,48.1674,47.8549,48.0755,418336.0
2019-05-14 11:00:00,52.31,52.52,52.26,52.44,312447.0,48.0755,48.2685,48.0295,48.1949,312447.0
2019-05-14 11:30:00,52.43,52.64,52.39,52.54,310181.0,48.1857,48.3787,48.149,48.2868,310181.0
2019-05-14 12:00:00,52.53,52.64,52.46,52.6,308171.0,48.2776,48.3787,48.2133,48.342,308171.0
2019-05-14 12:30:00,52.6,52.66,52.55,52.64,350963.0,48.342,48.3971,48.296,48.3787,350963.0
2019-05-14 13:00:00,52.64,52.79,52.61,52.76,224143.0,48.3787,48.5166,48.3512,48.489,224143.0
2019-05-14 13:30:00,52.76,52.85,52.75,52.8,135938.0,48.489,48.5717,48.4798,48.5258,135938.0
2019-05-14 14:00:00,52.81,52.86,52.6,52.77,416645.0,48.535,48.5809,48.342,48.4982,416645.0
2019-05-14 14:30:00,52.77,52.87,52.61,52.71,275906.0,48.4982,48.5901,48.3512,48.4431,275906.0
2019-05-14 15:00:00,52.71,52.87,52.7,52.75,312510.0,48.4431,48.5901,48.4339,48.4798,312510.0
2019-05-14 15:30:00,52.75,52.75,52.52,52.57,912001.0,48.4798,48.4798,48.2685,48.3144,912001.0
2019-05-15 09:30:00,52.08,52.21,51.71,51.84,471455.0,48.0744,48.1944,47.7329,47.8529,471455.0
2019-05-15 10:00:00,51.84,52.29,51.83,52.26,336874.0,47.8529,48.2683,47.8436,48.2406,336874.0
2019-05-15 10:30:00,52.25,52.36,52.21,52.24,191237.0,48.2313,48.3329,48.1944,48.2221,191237.0
2019-05-15 11:00:00,52.25,52.37,52.19,52.35,247314.0,48.2313,48.3421,48.1759,48.3236,247314.0
2019-05-15 11:30:00,52.36,52.63,52.35,52.62,200348.0,48.3329,48.5821,48.3236,48.5729,200348.0
2019-05-15 12:00:00,52.62,52.71,52.36,52.39,188233.0,48.5729,48.656,48.3329,48.3606,188233.0
2019-05-15 12:30:00,52.39,52.43,52.25,52.27,199768.0,48.3606,48.3975,48.2313,48.2498,199768.0
2019-05-15 13:00:00,52.26,52.29,52.14,52.16,174280.0,48.2406,48.2683,48.1298,48.1483,174280.0
2019-05-15 13:30:00,52.16,52.32,52.16,52.27,179993.0,48.1483,48.296,48.1483,48.2498,179993.0
2019-05-15 14:00:00,52.26,52.34,52.23,52.34,154267.0,48.2406,48.3144,48.2129,48.3144,154267.0
2019-05-15 14:30:00,52.34,52.43,52.3,52.36,176460.0,48.3144,48.3975,48.2775,48.3329,176460.0
2019-05-15 15:00:00,52.36,52.47,52.3,52.44,317623.0,48.3329,48.4344,48.2775,48.4067,317623.0
2019-05-15 15:30:00,52.44,52.48,52.24,52.34,745151.0,48.4067,48.4436,48.2221,48.3144,745151.0
2019-05-16 09:30:00,52.41,53.06,52.38,53.0,311024.0,48.379,48.979,48.3513,48.9236,311024.0
2019-05-16 10:00:00,52.99,53.0,52.65,52.95,306346.0,48.9144,48.9236,48.6006,48.8775,306346.0
2019-05-16 10:30:00,52.94,52.95,52.73,52.84,342799.0,48.8683,48.8775,48.6744,48.776,342799.0
2019-05-16 11:00:00,52.85,53.03,52.78,53.01,189889.0,48.7852,48.9513,48.7206,48.9329,189889.0
2019-05-16 11:30:00,53.01,53.2,52.97,53.18,181309.0,48.9329,49.1083,48.896,49.0898,181309.0
2019-05-16 12:00:00,53.18,53.38,53.17,53.35,180319.0,49.0898,49.2744,49.0806,49.2467,180319.0
2019-05-16 12:30:00,53.35,53.36,53.24,53.28,138738.0,49.2467,49.256,49.1452,49.1821,138738.0
2019-05-16 13:00:00,53.28,53.31,53.15,53.2,227644.0,49.1821,49.2098,49.0621,49.1083,227644.0
2019-05-16 13:30:00,53.2,53.2,53.01,53.05,184841.0,49.1083,49.1083,48.9329,48.9698,184841.0
2019-05-16 14:00:00,53.05,53.13,52.99,53.12,130200.0,48.9698,49.0437,48.9144,49.0344,130200.0
2019-05-16 14:30:00,53.12,53.13,52.89,52.95,150107.0,49.0344,49.0437,48.8221,48.8775,150107.0
2019-05-16 15:00:00,52.95,52.95,52.76,52.8,218711.0,48.8775,48.8775,48.7021,48.739,218711.0
2019-05-16 15:30:00,52.8,52.81,52.66,52.71,790022.0,48.739,48.7483,48.6098,48.656,790022.0
2019-05-17 09:30:00,52.25,53.11,52.22,52.97,534160.0,48.2313,49.0252,48.2036,48.896,534160.0
2019-05-17 10:00:00,52.96,53.03,52.75,52.95,203778.0,48.8867,48.9513,48.6929,48.8775,203778.0
2019-05-17 10:30:00,52.95,53.33,52.95,53.26,170185.0,48.8775,49.2283,48.8775,49.1637,170185.0
2019-05-17 11:00:00,53.26,53.38,53.23,53.28,194073.0,49.1637,49.2744,49.136,49.1821,194073.0
2019-05-17 11:30:00,53.28,53.28,53.14,53.23,163653.0,49.1821,49.1821,49.0529,49.136,163653.0
2019-05-17 12:00:00,53.22,53.23,53.05,53.14,167307.0,49.1267,49.136,48.9698,49.0529,167307.0
2019-05-17 12:30:00,53.15,53.26,53.1,53.24,131656.0,49.0621,49.1637,49.016,49.1452,131656.0
2019-05-17 13:00:00,53.24,53.4,53.2,53.35,162030.0,49.1452,49.2929,49.1083,49.2467,162030.0
2019-05-17 13:30:00,53.35,53.38,53.27,53.29,138430.0,49.2467,49.2744,49.1729,49.1913,138430.0
2019-05-17 14:00:00,53.3,53.34,53.22,53.25,167578.0,49.2006,49.2375,49.1267,49.1544,167578.0
2019-05-17 14:30:00,53.26,53.27,53.18,53.22,267110.0,49.1637,49.1729,49.0898,49.1267,267110.0
2019-05-17 15:00:00,53.22,53.22,52.94,53.07,304371.0,49.1267,49.1267,48.8683,48.9883,304371.0
2019-05-17 15:30:00,53.06,53.13,52.94,53.03,645255.0,48.979,49.0437,48.8683,48.9513,645255.0
2019-05-20 09:30:00,53.04,53.2,52.69,52.95,857015.0,48.9606,49.1083,48.6375,48.8775,857015.0
2019-05-20 10:00:00,52.95,53.05,52.83,52.96,555665.0,48.8775,48.9698,48.7667,48.8867,555665.0
2019-05-20 10:30:00,52.96,53.09,52.92,53.05,260735.0,48.8867,49.0067,48.8498,48.9698,260735.0
2019-05-20 11:00:00,53.05,53.12,52.88,52.98,247009.0,48.9698,49.0344,48.8129,48.9052,247009.0
2019-05-20 11:30:00,52.99,53.06,52.9,53.04,318290.0,48.9144,48.979,48.8313,48.9606,318290.0
2019-05-20 12:00:00,53.05,53.24,53.01,53.1,306596.0,48.9698,49.1452,48.9329,49.016,306596.0
2019-05-20 12:30:00,53.1,53.12,52.95,53.01,409092.0,49.016,49.0344,48.8775,48.9329,409092.0
2019-05-20 13:00:00,53.01,53.09,52.95,53.04,353647.0,48.9329,49.0067,48.8775,48.9606,353647.0
2019-05-20 13:30:00,53.04,53.11,53.0,53.08,295655.0,48.9606,49.0252,48.9236,48.9975,295655.0
2019-05-20 14:00:00,53.07,53.12,53.0,53.09,543324.0,48.9883,49.0344,48.9236,49.0067,543324.0
2019-05-20 14:30:00,53.09,53.12,52.95,53.01,496545.0,49.0067,49.0344,48.8775,48.9329,496545.0
2019-05-20 15:00:00,53.01,53.02,52.81,52.97,611827.0,48.9329,48.9421,48.7483,48.896,611827.0
2019-05-20 15:30:00,52.97,53.06,52.9,52.95,1691674.0,48.896,48.979,48.8313,48.8775,1691674.0
2019-05-21 09:30:00,53.57,53.57,51.71,51.8,1572994.0,49.4498,49.4498,47.7329,47.8159,1572994.0
2019-05-21 10:00:00,51.8,51.85,51.28,51.49,1242879.0,47.8159,47.8621,47.3359,47.5298,1242879.0
2019-05-21 10:30:00,51.48,52.12,51.45,52.06,699745.0,47.5206,48.1113,47.4929,48.0559,699745.0
2019-05-21 11:00:00,52.06,52.61,52.06,52.55,957803.0,48.0559,48.5636,48.0559,48.5083,957803.0
2019-05-21 11:30:00,52.55,53.3,52.51,53.22,1340593.0,48.5083,49.2006,48.4713,49.1267,1340593.0
2019-05-21 12:00:00,53.22,53.65,53.17,53.59,970966.0,49.1267,49.5237,49.0806,49.4683,970966.0
2019-05-21 12:30:00,53.58,53.63,53.21,53.31,325455.0,49.459,49.5052,49.1175,49.2098,325455.0
2019-05-21 13:00:00,53.32,53.61,53.3,53.56,286897.0,49.219,49.4867,49.2006,49.4406,286897.0
2019-05-21 13:30:00,53.56,53.58,53.27,53.45,304494.0,49.4406,49.459,49.1729,49.339,304494.0
2019-05-21 14:00:00,53.45,53.45,53.14,53.22,366838.0,49.339,49.339,49.0529,49.1267,366838.0
2019-05-21 14:30:00,53.22,53.33,53.14,53.19,325222.0,49.1267,49.2283,49.0529,49.099,325222.0
2019-05-21 15:00:00,53.19,53.5,53.06,53.48,651270.0,49.099,49.3852,48.979,49.3667,651270.0
2019-05-21 15:30:00,53.48,53.49,53.13,53.26,1153113.0,49.3667,49.376,49.0437,49.1637,1153113.0
2019-05-22 09:30:00,52.36,52.77,51.61,51.98,1126784.0,48.3329,48.7113,47.6406,47.9821,1126784.0
2019-05-22 10:00:00,51.99,52.21,51.84,51.92,774887.0,47.9913,48.1944,47.8529,47.9267,774887.0
2019-05-22 10:30:00,51.91,51.93,51.61,51.84,663267.0,47.9175,47.9359,47.6406,47.8529,663267.0
2019-05-22 11:00:00,51.83,51.86,51.47,51.53,697349.0,47.8436,47.8713,47.5113,47.5667,697349.0
2019-05-22 11:30:00,51.52,51.69,51.47,51.54,410808.0,47.5575,47.7144,47.5113,47.5759,410808.0
2019-05-22 12:00:00,51.53,51.7,51.52,51.63,412568.0,47.5667,47.7236,47.5575,47.659,412568.0
2019-05-22 12:30:00,51.62,51.69,51.45,51.48,692095.0,47.6498,47.7144,47.4929,47.5206,692095.0
2019-05-22 13:00:00,51.48,51.52,51.31,51.33,383898.0,47.5206,47.5575,47.3636,47.3821,383898.0
2019-05-22 13:30:00,51.33,51.52,51.31,51.49,321094.0,47.3821,47.5575,47.3636,47.5298,321094.0
2019-05-22 14:00:00,51.49,51.5,51.29,51.41,341726.0,47.5298,47.539,47.3452,47.4559,341726.0
2019-05-22 14:30:00,51.41,51.68,51.4,51.6,593588.0,47.4559,47.7052,47.4467,47.6313,593588.0
2019-05-22 15:00:00,51.6,51.65,51.51,51.55,423452.0,47.6313,47.6775,47.5482,47.5852,423452.0
2019-05-22 15:30:00,51.55,51.78,51.54,51.72,1948782.0,47.5852,47.7975,47.5759,47.7421,1948782.0
2019-05-23 09:30:00,51.38,51.71,51.16,51.62,743066.0,47.4282,47.7329,47.2252,47.6498,743066.0
2019-05-23 10:00:00,51.61,51.86,51.61,51.78,407338.0,47.6406,47.8713,47.6406,47.7975,407338.0
2019-05-23 10:30:00,51.78,52.48,51.75,52.26,787906.0,47.7975,48.4436,47.7698,48.2406,787906.0
2019-05-23 11:00:00,52.26,52.33,51.89,51.99,576643.0,48.2406,48.3052,47.899,47.9913,576643.0
2019-05-23 11:30:00,52.0,52.1,51.91,51.94,466685.0,48.0006,48.0929,47.9175,47.9452,466685.0
2019-05-23 12:00:00,51.93,52.15,51.84,52.11,509399.0,47.9359,48.139,47.8529,48.1021,509399.0
2019-05-23 12:30:00,52.11,52.21,51.84,51.86,304821.0,48.1021,48.1944,47.8529,47.8713,304821.0
2019-05-23 13:00:00,51.85,52.11,51.82,52.08,322278.0,47.8621,48.1021,47.8344,48.0744,322278.0
2019-05-23 13:30:00,52.06,52.24,52.04,52.22,256250.0,48.0559,48.2221,48.0375,48.2036,256250.0
2019-05-23 14:00:00,52.23,52.31,52.01,52.05,305674.0,48.2129,48.2867,48.0098,48.0467,305674.0
2019-05-23 14:30:00,52.04,52.14,51.86,51.94,341264.0,48.0375,48.1298,47.8713,47.9452,341264.0
2019-05-23 15:00:00,51.95,52.31,51.79,52.22,448122.0,47.9544,48.2867,47.8067,48.2036,448122.0
2019-05-23 15:30:00,52.21,52.29,52.07,52.17,1115054.0,48.1944,48.2683,48.0652,48.1575,1115054.0
2019-05-24 09:30:00,52.25,52.59,51.96,52.1,838054.0,48.2313,48.5452,47.9636,48.0929,838054.0
2019-05-24 10:00:00,52.11,52.22,51.86,51.87,533467.0,48.1021,48.2036,47.8713,47.8806,533467.0
2019-05-24 10:30:00,51.87,51.94,51.71,51.72,229638.0,47.8806,47.9452,47.7329,47.7421,229638.0
2019-05-24 11:00:00,51.72,51.8,51.53,51.55,453909.0,47.7421,47.8159,47.5667,47.5852,453909.0
2019-05-24 11:30:00,51.56,51.73,51.42,51.67,453469.0,47.5944,47.7513,47.4652,47.6959,453469.0
2019-05-24 12:00:00,51.67,51.76,51.63,51.69,254762.0,47.6959,47.779,47.659,47.7144,254762.0
2019-05-24 12:30:00,51.69,51.9,51.69,51.89,367938.0,47.7144,47.9083,47.7144,47.899,367938.0
2019-05-24 13:00:00,51.9,52.0,51.85,51.97,191341.0,47.9083,48.0006,47.8621,47.9729,191341.0
2019-05-24 13:30:00,51.97,52.09,51.88,51.99,251375.0,47.9729,48.0836,47.8898,47.9913,251375.0
2019-05-24 14:00:00,51.98,52.03,51.87,51.95,300004.0,47.9821,48.0283,47.8806,47.9544,300004.0
2019-05-24 14:30:00,51.95,51.97,51.72,51.72,604445.0,47.9544,47.9729,47.7421,47.7421,604445.0
2019-05-24 15:00:00,51.73,51.82,51.63,51.76,376012.0,47.7513,47.8344,47.659,47.779,376012.0
2019-05-24 15:30:00,51.75,51.79,51.55,51.64,963533.0,47.7698,47.8067,47.5852,47.6683,963533.0
2019-05-28 09:30:00,51.59,52.11,51.54,51.79,672290.0,47.6221,48.1021,47.5759,47.8067,672290.0
2019-05-28 10:00:00,51.8,51.86,51.57,51.58,318237.0,47.8159,47.8713,47.6036,47.6129,318237.0
2019-05-28 10:30:00,51.57,51.61,51.4,51.46,232897.0,47.6036,47.6406,47.4467,47.5021,232897.0
2019-05-28 11:00:00,51.46,51.48,51.3,51.34,251894.0,47.5021,47.5206,47.3544,47.3913,251894.0
2019-05-28 11:30:00,51.33,51.48,51.32,51.36,266490.0,47.3821,47.5206,47.3729,47.4098,266490.0
2019-05-28 12:00:00,51.36,51.42,51.26,51.28,225478.0,47.4098,47.4652,47.3175,47.3359,225478.0
2019-05-28 12:30:00,51.28,51.3,51.1,51.13,357104.0,47.3359,47.3544,47.1698,47.1975,357104.0
2019-05-28 13:00:00,51.13,51.16,50.91,50.91,262293.0,47.1975,47.2252,46.9944,46.9944,262293.0
2019-05-28 13:30:00,50.91,50.96,50.58,50.61,579532.0,46.9944,47.0406,46.6898,46.7175,579532.0
2019-05-28 14:00:00,50.61,50.71,50.55,50.59,375147.0,46.7175,46.8098,46.6621,46.699,375147.0
2019-05-28 14:30:00,50.59,50.64,50.51,50.58,400754.0,46.699,46.7452,46.6252,46.6898,400754.0
2019-05-28 15:00:00,50.57,50.66,50.44,50.45,308661.0,46.6805,46.7636,46.5605,46.5698,308661.0
2019-05-28 15:30:00,50.45,50.51,50.07,50.08,1351069.0,46.5698,46.6252,46.219,46.2282,1351069.0
2019-05-29 09:30:00,49.59,50.21,49.51,49.86,782881.0,45.7759,46.3482,45.7021,46.0252,782881.0
2019-05-29 10:00:00,49.87,50.0,49.61,49.68,400767.0,46.0344,46.1544,45.7944,45.859,400767.0
2019-05-29 10:30:00,49.69,49.73,49.39,49.4,594456.0,45.8682,45.9052,45.5913,45.6005,594456.0
2019-05-29 11:00:00,49.39,49.53,49.07,49.14,435633.0,45.5913,45.7205,45.2959,45.3605,435633.0
2019-05-29 11:30:00,49.13,49.37,49.05,49.14,836087.0,45.3513,45.5728,45.2775,45.3605,836087.0
2019-05-29 12:00:00,49.13,49.51,49.07,49.5,353400.0,45.3513,45.7021,45.2959,45.6928,353400.0
2019-05-29 12:30:00,49.51,49.75,49.44,49.53,908399.0,45.7021,45.9236,45.6375,45.7205,908399.0
2019-05-29 13:00:00,49.53,49.84,49.52,49.73,370399.0,45.7205,46.0067,45.7113,45.9052,370399.0
2019-05-29 13:30:00,49.74,49.76,49.59,49.61,340585.0,45.9144,45.9328,45.7759,45.7944,340585.0
2019-05-29 14:00:00,49.61,49.76,49.6,49.73,237761.0,45.7944,45.9328,45.7852,45.9052,237761.0
2019-05-29 14:30:00,49.73,49.73,49.52,49.65,350623.0,45.9052,45.9052,45.7113,45.8313,350623.0
2019-05-29 15:00:00,49.64,49.78,49.53,49.76,394127.0,45.8221,45.9513,45.7205,45.9328,394127.0
2019-05-29 15:30:00,49.76,49.94,49.65,49.73,1100071.0,45.9328,46.099,45.8313,45.9052,1100071.0
2019-05-30 09:30:00,50.27,50.59,50.2,50.51,586472.0,46.4036,46.699,46.339,46.6252,586472.0
2019-05-30 10:00:00,50.51,50.64,50.39,50.45,402058.0,46.6252,46.7452,46.5144,46.5698,402058.0
2019-05-30 10:30:00,50.45,50.59,50.33,50.4,372429.0,46.5698,46.699,46.459,46.5236,372429.0
2019-05-30 11:00:00,50.39,50.52,50.26,50.48,559841.0,46.5144,46.6344,46.3944,46.5975,559841.0
2019-05-30 11:30:00,50.48,50.52,50.32,50.4,299660.0,46.5975,46.6344,46.4498,46.5236,299660.0
2019-05-30 12:00:00,50.4,50.59,50.39,50.46,341692.0,46.5236,46.699,46.5144,46.579,341692.0
2019-05-30 12:30:00,50.46,50.55,50.38,50.5,288505.0,46.579,46.6621,46.5052,46.6159,288505.0
2019-05-30 13:00:00,50.5,50.61,50.47,50.6,227519.0,46.6159,46.7175,46.5882,46.7082,227519.0
2019-05-30 13:30:00,50.6,50.68,50.49,50.65,264236.0,46.7082,46.7821,46.6067,46.7544,264236.0
2019-05-30 14:00:00,50.66,50.72,50.51,50.53,229372.0,46.7636,46.819,46.6252,46.6436,229372.0
2019-05-30 14:30:00,50.53,50.53,50.36,50.5,270477.0,46.6436,46.6436,46.4867,46.6159,270477.0
2019-05-30 15:00:00,50.5,50.5,50.3,50.45,385611.0,46.6159,46.6159,46.4313,46.5698,385611.0
2019-05-30 15:30:00,50.46,50.57,50.39,50.55,821372.0,46.579,46.6805,46.5144,46.6621,821372.0
2019-05-31 09:30:00,50.14,50.23,49.87,50.21,546475.0,46.2836,46.3667,46.0344,46.3482,546475.0
2019-05-31 10:00:00,50.2,50.37,50.07,50.11,283911.0,46.339,46.4959,46.219,46.2559,283911.0
2019-05-31 10:30:00,50.11,50.24,50.08,50.16,216237.0,46.2559,46.3759,46.2282,46.3021,216237.0
2019-05-31 11:00:00,50.16,50.28,50.09,50.27,209349.0,46.3021,46.4129,46.2375,46.4036,209349.0
2019-05-31 11:30:00,50.27,50.43,50.25,50.32,177550.0,46.4036,46.5513,46.3852,46.4498,177550.0
2019-05-31 12:00:00,50.32,50.39,50.26,50.29,311237.0,46.4498,46.5144,46.3944,46.4221,311237.0
2019-05-31 12:30:00,50.29,50.29,50.15,50.15,239155.0,46.4221,46.4221,46.2928,46.2928,239155.0
2019-05-31 13:00:00,50.16,50.26,50.15,50.22,154673.0,46.3021,46.3944,46.2928,46.3575,154673.0
2019-05-31 13:30:00,50.21,50.36,50.18,50.36,128760.0,46.3482,46.4867,46.3205,46.4867,128760.0
2019-05-31 14:00:00,50.36,50.38,50.07,50.08,166895.0,46.4867,46.5052,46.219,46.2282,166895.0
2019-05-31 14:30:00,50.08,50.3,50.02,50.23,265042.0,46.2282,46.4313,46.1728,46.3667,265042.0
2019-05-31 15:00:00,50.22,50.26,50.11,50.21,247766.0,46.3575,46.3944,46.2559,46.3482,247766.0
2019-05-31 15:30:00,50.2,50.37,50.14,50.3,836378.0,46.339,46.4959,46.2836,46.4313,836378.0
2019-06-03 09:30:00,50.29,50.85,50.17,50.22,609406.0,46.4221,46.939,46.3113,46.3575,609406.0
2019-06-03 10:00:00,50.19,50.27,49.95,50.24,377086.0,46.3298,46.4036,46.1082,46.3759,377086.0
2019-06-03 10:30:00,50.25,50.38,50.24,50.35,333380.0,46.3852,46.5052,46.3759,46.4775,333380.0
2019-06-03 11:00:00,50.34,50.46,50.19,50.45,437724.0,46.4682,46.579,46.3298,46.5698,437724.0
2019-06-03 11:30:00,50.45,50.46,50.13,50.16,201828.0,46.5698,46.579,46.2744,46.3021,201828.0
2019-06-03 12:00:00,50.16,50.23,50.1,50.15,223160.0,46.3021,46.3667,46.2467,46.2928,223160.0
2019-06-03 12:30:00,50.15,50.3,50.1,50.11,183372.0,46.2928,46.4313,46.2467,46.2559,183372.0
2019-06-03 13:00:00,50.11,50.43,50.04,50.27,365217.0,46.2559,46.5513,46.1913,46.4036,365217.0
2019-06-03 13:30:00,50.26,50.4,50.1,50.34,373422.0,46.3944,46.5236,46.2467,46.4682,373422.0
2019-06-03 14:00:00,50.34,50.4,50.24,50.26,274556.0,46.4682,46.5236,46.3759,46.3944,274556.0
2019-06-03 14:30:00,50.26,50.31,49.98,50.05,329481.0,46.3944,46.4405,46.1359,46.2005,329481.0
2019-06-03 15:00:00,50.05,50.05,49.75,49.79,484783.0,46.2005,46.2005,45.9236,45.9605,484783.0
2019-06-03 15:30:00,49.79,49.91,49.69,49.87,1115662.0,45.9605,46.0713,45.8682,46.0344,1115662.0
2019-06-04 09:30:00,50.47,50.56,50.12,50.41,639750.0,46.5882,46.6713,46.2652,46.5329,639750.0
2019-06-04 10:00:00,50.41,50.53,50.29,50.47,601327.0,46.5329,46.6436,46.4221,46.5882,601327.0
2019-06-04 10:30:00,50.47,50.57,50.29,50.48,411431.0,46.5882,46.6805,46.4221,46.5975,411431.0
2019-06-04 11:00:00,50.48,50.67,50.44,50.44,320201.0,46.5975,46.7729,46.5605,46.5605,320201.0
2019-06-04 11:30:00,50.45,50.56,50.39,50.48,305720.0,46.5698,46.6713,46.5144,46.5975,305720.0
2019-06-04 12:00:00,50.48,50.48,50.34,50.4,192823.0,46.5975,46.5975,46.4682,46.5236,192823.0
2019-06-04 12:30:00,50.39,50.56,50.35,50.52,155756.0,46.5144,46.6713,46.4775,46.6344,155756.0
2019-06-04 13:00:00,50.52,50.53,50.41,50.48,212307.0,46.6344,46.6436,46.5329,46.5975,212307.0
2019-06-04 13:30:00,50.48,50.57,50.44,50.5,207193.0,46.5975,46.6805,46.5605,46.6159,207193.0
2019-06-04 14:00:00,50.5,50.51,50.4,50.47,359553.0,46.6159,46.6252,46.5236,46.5882,359553.0
2019-06-04 14:30:00,50.46,50.47,50.4,50.43,204346.0,46.579,46.5882,46.5236,46.5513,204346.0
2019-06-04 15:00:00,50.44,50.59,50.44,50.55,234479.0,46.5605,46.699,46.5605,46.6621,234479.0
2019-06-04 15:30:00,50.55,50.7,50.51,50.68,882712.0,46.6621,46.8005,46.6252,46.7821,882712.0
2019-06-05 09:30:00,50.98,51.5,50.98,51.18,591697.0,47.059,47.539,47.059,47.2436,591697.0
2019-06-05 10:00:00,51.19,51.23,50.91,51.0,272858.0,47.2529,47.2898,46.9944,47.0775,272858.0
2019-06-05 10:30:00,51.0,51.22,50.87,51.09,549566.0,47.0775,47.2806,46.9575,47.1606,549566.0
2019-06-05 11:00:00,51.09,51.21,50.96,51.19,195014.0,47.1606,47.2713,47.0406,47.2529,195014.0
2019-06-05 11:30:00,51.19,51.32,51.12,51.31,242043.0,47.2529,47.3729,47.1882,47.3636,242043.0
2019-06-05 12:00:00,51.31,51.42,51.26,51.39,250864.0,47.3636,47.4652,47.3175,47.4375,250864.0
2019-06-05 12:30:00,51.39,51.49,51.34,51.41,200831.0,47.4375,47.5298,47.3913,47.4559,200831.0
2019-06-05 13:00:00,51.42,51.5,51.26,51.29,232050.0,47.4652,47.539,47.3175,47.3452,232050.0
2019-06-05 13:30:00,51.29,51.4,51.29,51.3,129806.0,47.3452,47.4467,47.3452,47.3544,129806.0
2019-06-05 14:00:00,51.3,51.32,51.23,51.25,180068.0,47.3544,47.3729,47.2898,47.3082,180068.0
2019-06-05 14:30:00,51.24,51.26,50.97,51.14,282586.0,47.299,47.3175,47.0498,47.2067,282586.0
2019-06-05 15:00:00,51.13,51.14,51.0,51.1,296962.0,47.1975,47.2067,47.0775,47.1698,296962.0
2019-06-05 15:30:00,51.11,51.18,51.01,51.17,840013.0,47.179,47.2436,47.0867,47.2344,840013.0
2019-06-06 09:30:00,50.77,51.08,50.54,50.85,675499.0,46.8652,47.1513,46.6529,46.939,675499.0
2019-06-06 10:00:00,50.85,50.89,50.65,50.67,403678.0,46.939,46.9759,46.7544,46.7729,403678.0
2019-06-06 10:30:00,50.67,50.9,50.6,50.89,244680.0,46.7729,46.9852,46.7082,46.9759,244680.0
2019-06-06 11:00:00,50.89,50.94,50.67,50.71,278598.0,46.9759,47.0221,46.7729,46.8098,278598.0
2019-06-06 11:30:00,50.71,50.74,50.6,50.72,295006.0,46.8098,46.8375,46.7082,46.819,295006.0
2019-06-06 12:00:00,50.71,50.85,50.69,50.74,180170.0,46.8098,46.939,46.7913,46.8375,180170.0
2019-06-06 12:30:00,50.74,50.82,50.7,50.76,224247.0,46.8375,46.9113,46.8005,46.8559,224247.0
2019-06-06 13:00:00,50.76,50.83,50.73,50.74,178193.0,46.8559,46.9205,46.8282,46.8375,178193.0
2019-06-06 13:30:00,50.75,50.77,50.59,50.61,310398.0,46.8467,46.8652,46.699,46.7175,310398.0
2019-06-06 14:00:00,50.62,50.65,50.54,50.64,236901.0,46.7267,46.7544,46.6529,46.7452,236901.0
2019-06-06 14:30:00,50.64,50.81,50.59,50.67,293682.0,46.7452,46.9021,46.699,46.7729,293682.0
2019-06-06 15:00:00,50.68,50.92,50.66,50.91,296735.0,46.7821,47.0036,46.7636,46.9944,296735.0
2019-06-06 15:30:00,50.9,51.05,50.83,50.91,973502.0,46.9852,47.1236,46.9205,46.9944,973502.0
2019-06-07 09:30:00,51.39,51.59,51.07,51.47,283858.0,47.4375,47.6221,47.1421,47.5113,283858.0
2019-06-07 10:00:00,51.46,51.66,51.45,51.61,458606.0,47.5021,47.6867,47.4929,47.6406,458606.0
2019-06-07 10:30:00,51.61,52.15,51.61,52.09,425525.0,47.6406,48.139,47.6406,48.0836,425525.0
2019-06-07 11:00:00,52.1,52.11,51.82,52.03,228431.0,48.0929,48.1021,47.8344,48.0283,228431.0
2019-06-07 11:30:00,52.03,52.1,51.91,51.94,163534.0,48.0283,48.0929,47.9175,47.9452,163534.0
2019-06-07 12:00:00,51.93,51.95,51.82,51.91,162931.0,47.9359,47.9544,47.8344,47.9175,162931.0
2019-06-07 12:30:00,51.91,51.97,51.86,51.97,110979.0,47.9175,47.9729,47.8713,47.9729,110979.0
2019-06-07 13:00:00,51.96,51.97,51.87,51.91,134240.0,47.9636,47.9729,47.8806,47.9175,134240.0
2019-06-07 13:30:00,51.9,51.95,51.77,51.83,249708.0,47.9083,47.9544,47.7883,47.8436,249708.0
2019-06-07 14:00:00,51.84,51.93,51.83,51.86,132573.0,47.8529,47.9359,47.8436,47.8713,132573.0
2019-06-07 14:30:00,51.86,51.92,51.77,51.8,163196.0,47.8713,47.9267,47.7883,47.8159,163196.0
2019-06-07 15:00:00,51.8,51.93,51.79,51.9,266999.0,47.8159,47.9359,47.8067,47.9083,266999.0
2019-06-07 15:30:00,51.9,51.97,51.87,51.91,701480.0,47.9083,47.9729,47.8806,47.9175,701480.0
2019-06-10 09:30:00,52.26,52.39,52.07,52.12,428727.0,48.2406,48.3606,48.0652,48.1113,428727.0
2019-06-10 10:00:00,52.11,52.13,51.84,51.89,248391.0,48.1021,48.1206,47.8529,47.899,248391.0
2019-06-10 10:30:00,51.89,52.01,51.8,51.96,245695.0,47.899,48.0098,47.8159,47.9636,245695.0
2019-06-10 11:00:00,51.96,52.07,51.94,52.01,195427.0,47.9636,48.0652,47.9452,48.0098,195427.0
2019-06-10 11:30:00,52.01,52.13,51.9,52.05,161970.0,48.0098,48.1206,47.9083,48.0467,161970.0
2019-06-10 12:00:00,52.05,52.09,51.9,51.98,245749.0,48.0467,48.0836,47.9083,47.9821,245749.0
2019-06-10 12:30:00,51.98,51.99,51.77,51.79,189763.0,47.9821,47.9913,47.7883,47.8067,189763.0
2019-06-10 13:00:00,51.8,51.89,51.79,51.8,240566.0,47.8159,47.899,47.8067,47.8159,240566.0
2019-06-10 13:30:00,51.8,51.85,51.76,51.81,201184.0,47.8159,47.8621,47.779,47.8252,201184.0
2019-06-10 14:00:00,51.82,51.83,51.56,51.61,175526.0,47.8344,47.8436,47.5944,47.6406,175526.0
2019-06-10 14:30:00,51.6,51.7,51.58,51.7,175634.0,47.6313,47.7236,47.6129,47.7236,175634.0
2019-06-10 15:00:00,51.69,51.7,51.56,51.59,252032.0,47.7144,47.7236,47.5944,47.6221,252032.0
2019-06-10 15:30:00,51.6,51.67,51.54,51.63,823532.0,47.6313,47.6959,47.5759,47.659,823532.0
2019-06-11 09:30:00,51.99,52.39,51.88,52.05,588524.0,47.9913,48.3606,47.8898,48.0467,588524.0
2019-06-11 10:00:00,52.04,52.2,51.86,52.17,269130.0,48.0375,48.1852,47.8713,48.1575,269130.0
2019-06-11 10:30:00,52.16,52.17,51.99,52.01,386819.0,48.1483,48.1575,47.9913,48.0098,386819.0
2019-06-11 11:00:00,52.01,52.05,51.92,51.98,393316.0,48.0098,48.0467,47.9267,47.9821,393316.0
2019-06-11 11:30:00,51.99,52.06,51.88,51.88,463881.0,47.9913,48.0559,47.8898,47.8898,463881.0
2019-06-11 12:00:00,51.88,51.91,51.81,51.83,352095.0,47.8898,47.9175,47.8252,47.8436,352095.0
2019-06-11 12:30:00,51.82,51.95,51.78,51.79,234101.0,47.8344,47.9544,47.7975,47.8067,234101.0
2019-06-11 13:00:00,51.79,51.89,51.76,51.88,337893.0,47.8067,47.899,47.779,47.8898,337893.0
2019-06-11 13:30:00,51.87,51.98,51.85,51.95,225334.0,47.8806,47.9821,47.8621,47.9544,225334.0
2019-06-11 14:00:00,51.95,51.97,51.87,51.88,201270.0,47.9544,47.9729,47.8806,47.8898,201270.0
2019-06-11 14:30:00,51.88,51.9,51.78,51.9,155130.0,47.8898,47.9083,47.7975,47.9083,155130.0
2019-06-11 15:00:00,51.89,51.92,51.84,51.89,273075.0,47.899,47.9267,47.8529,47.899,273075.0
2019-06-11 15:30:00,51.89,52.07,51.86,52.06,872854.0,47.899,48.0652,47.8713,48.0559,872854.0
2019-06-12 09:30:00,52.07,52.43,52.07,52.21,394356.0,48.0652,48.3975,48.0652,48.1944,394356.0
2019-06-12 10:00:00,52.22,52.24,51.98,52.02,366894.0,48.2036,48.2221,47.9821,48.019,366894.0
2019-06-12 10:30:00,52.02,52.13,51.99,52.06,226920.0,48.019,48.1206,47.9913,48.0559,226920.0
2019-06-12 11:00:00,52.06,52.1,51.94,51.97,175181.0,48.0559,48.0929,47.9452,47.9729,175181.0
2019-06-12 11:30:00,51.97,52.05,51.88,51.88,204396.0,47.9729,48.0467,47.8898,47.8898,204396.0
2019-06-12 12:00:00,51.87,51.99,51.87,51.94,151856.0,47.8806,47.9913,47.8806,47.9452,151856.0
2019-06-12 12:30:00,51.94,52.08,51.94,52.06,129863.0,47.9452,48.0744,47.9452,48.0559,129863.0
2019-06-12 13:00:00,52.06,52.09,51.99,52.04,96322.0,48.0559,48.0836,47.9913,48.0375,96322.0
2019-06-12 13:30:00,52.04,52.06,51.92,51.97,124478.0,48.0375,48.0559,47.9267,47.9729,124478.0
2019-06-12 14:00:00,51.97,52.06,51.97,52.06,154425.0,47.9729,48.0559,47.9729,48.0559,154425.0
2019-06-12 14:30:00,52.05,52.1,52.02,52.03,131067.0,48.0467,48.0929,48.019,48.0283,131067.0
2019-06-12 15:00:00,52.03,52.14,52.01,52.11,231399.0,48.0283,48.1298,48.0098,48.1021,231399.0
2019-06-12 15:30:00,52.11,52.12,52.03,52.12,608805.0,48.1021,48.1113,48.0283,48.1113,608805.0
2019-06-13 09:30:00,52.45,52.63,52.2,52.36,412514.0,48.416,48.5821,48.1852,48.3329,412514.0
2019-06-13 10:00:00,52.38,52.49,52.21,52.35,731254.0,48.3513,48.4529,48.1944,48.3236,731254.0
2019-06-13 10:30:00,52.35,52.5,52.28,52.48,734851.0,48.3236,48.4621,48.259,48.4436,734851.0
2019-06-13 11:00:00,52.49,52.68,52.37,52.65,256860.0,48.4529,48.6283,48.3421,48.6006,256860.0
2019-06-13 11:30:00,52.65,52.8,52.57,52.77,174282.0,48.6006,48.739,48.5267,48.7113,174282.0
2019-06-13 12:00:00,52.77,52.89,52.75,52.8,205712.0,48.7113,48.8221,48.6929,48.739,205712.0
2019-06-13 12:30:00,52.8,52.91,52.73,52.88,123750.0,48.739,48.8406,48.6744,48.8129,123750.0
2019-06-13 13:00:00,52.89,52.91,52.76,52.86,126116.0,48.8221,48.8406,48.7021,48.7944,126116.0
2019-06-13 13:30:00,52.86,52.88,52.78,52.83,118080.0,48.7944,48.8129,48.7206,48.7667,118080.0
2019-06-13 14:00:00,52.83,52.86,52.73,52.78,167058.0,48.7667,48.7944,48.6744,48.7206,167058.0
2019-06-13 14:30:00,52.78,52.83,52.7,52.79,149318.0,48.7206,48.7667,48.6467,48.7298,149318.0
2019-06-13 15:00:00,52.78,52.79,52.66,52.76,285344.0,48.7206,48.7298,48.6098,48.7021,285344.0
2019-06-13 15:30:00,52.76,52.86,52.69,52.86,1063996.0,48.7021,48.7944,48.6375,48.7944,1063996.0
2019-06-14 09:30:00,52.98,53.31,52.86,52.9,362915.0,48.9052,49.2098,48.7944,48.8313,362915.0
2019-06-14 10:00:00,52.9,53.12,52.88,53.0,357950.0,48.8313,49.0344,48.8129,48.9236,357950.0
2019-06-14 10:30:00,53.0,53.04,52.85,52.99,308909.0,48.9236,48.9606,48.7852,48.9144,308909.0
2019-06-14 11:00:00,53.0,53.11,52.99,53.09,286275.0,48.9236,49.0252,48.9144,49.0067,286275.0
2019-06-14 11:30:00,53.1,53.17,53.02,53.13,292517.0,49.016,49.0806,48.9421,49.0437,292517.0
2019-06-14 12:00:00,53.12,53.13,53.01,53.1,236488.0,49.0344,49.0437,48.9329,49.016,236488.0
2019-06-14 12:30:00,53.1,53.17,53.08,53.09,207510.0,49.016,49.0806,48.9975,49.0067,207510.0
2019-06-14 13:00:00,53.08,53.21,53.08,53.21,220730.0,48.9975,49.1175,48.9975,49.1175,220730.0
2019-06-14 13:30:00,53.2,53.23,53.12,53.2,241029.0,49.1083,49.136,49.0344,49.1083,241029.0
2019-06-14 14:00:00,53.21,53.3,53.16,53.24,234410.0,49.1175,49.2006,49.0713,49.1452,234410.0
2019-06-14 14:30:00,53.23,53.31,53.21,53.3,228754.0,49.136,49.2098,49.1175,49.2006,228754.0
2019-06-14 15:00:00,53.29,53.46,53.29,53.41,300385.0,49.1913,49.3483,49.1913,49.3021,300385.0
2019-06-14 15:30:00,53.41,53.44,53.31,53.34,938344.0,49.3021,49.3298,49.2098,49.2375,938344.0
2019-06-17 09:30:00,53.2,53.58,53.15,53.4,598675.0,49.1083,49.459,49.0621,49.2929,598675.0
2019-06-17 10:00:00,53.41,53.83,53.4,53.74,271334.0,49.3021,49.6898,49.2929,49.6067,271334.0
2019-06-17 10:30:00,53.75,53.85,53.72,53.8,302791.0,49.616,49.7083,49.5883,49.6621,302791.0
2019-06-17 11:00:00,53.79,54.0,53.79,53.99,339163.0,49.6529,49.8467,49.6529,49.8375,339163.0
2019-06-17 11:30:00,53.98,54.02,53.81,53.82,331569.0,49.8283,49.8652,49.6714,49.6806,331569.0
2019-06-17 12:00:00,53.82,53.94,53.81,53.94,216128.0,49.6806,49.7914,49.6714,49.7914,216128.0
2019-06-17 12:30:00,53.93,54.08,53.9,54.02,281432.0,49.7821,49.9206,49.7544,49.8652,281432.0
2019-06-17 13:00:00,54.02,54.14,54.01,54.13,257206.0,49.8652,49.976,49.856,49.9667,257206.0
2019-06-17 13:30:00,54.13,54.21,53.98,53.98,583031.0,49.9667,50.0406,49.8283,49.8283,583031.0
2019-06-17 14:00:00,53.98,53.99,53.82,53.86,217489.0,49.8283,49.8375,49.6806,49.7175,217489.0
2019-06-17 14:30:00,53.86,53.88,53.7,53.71,619567.0,49.7175,49.736,49.5698,49.579,619567.0
2019-06-17 15:00:00,53.71,53.77,53.59,53.6,332250.0,49.579,49.6344,49.4683,49.4775,332250.0
2019-06-17 15:30:00,53.59,53.75,53.48,53.55,919833.0,49.4683,49.616,49.3667,49.4313,919833.0
2019-06-18 09:30:00,54.0,54.37,53.73,54.31,488055.0,49.8467,50.1883,49.5975,50.1329,488055.0
2019-06-18 10:00:00,54.29,54.38,53.89,53.96,445400.0,50.1144,50.1975,49.7452,49.8098,445400.0
2019-06-18 10:30:00,53.97,54.04,53.87,53.96,241833.0,49.819,49.8837,49.7267,49.8098,241833.0
2019-06-18 11:00:00,53.96,54.11,53.79,53.85,312440.0,49.8098,49.9483,49.6529,49.7083,312440.0
2019-06-18 11:30:00,53.84,53.87,53.66,53.66,266489.0,49.699,49.7267,49.5329,49.5329,266489.0
2019-06-18 12:00:00,53.67,53.76,53.57,53.75,205667.0,49.5421,49.6252,49.4498,49.616,205667.0
2019-06-18 12:30:00,53.74,53.96,53.69,53.91,414978.0,49.6067,49.8098,49.5606,49.7637,414978.0
2019-06-18 13:00:00,53.92,54.1,53.8,54.02,244188.0,49.7729,49.939,49.6621,49.8652,244188.0
2019-06-18 13:30:00,54.02,54.16,54.01,54.12,245958.0,49.8652,49.9944,49.856,49.9575,245958.0
2019-06-18 14:00:00,54.12,54.17,53.89,53.91,292082.0,49.9575,50.0037,49.7452,49.7637,292082.0
2019-06-18 14:30:00,53.91,53.94,53.73,53.76,171771.0,49.7637,49.7914,49.5975,49.6252,171771.0
2019-06-18 15:00:00,53.76,53.8,53.6,53.75,394493.0,49.6252,49.6621,49.4775,49.616,394493.0
2019-06-18 15:30:00,53.74,53.83,53.62,53.83,984962.0,49.6067,49.6898,49.496,49.6898,984962.0
2019-06-19 09:30:00,53.82,53.88,53.36,53.47,437054.0,49.6806,49.736,49.256,49.3575,437054.0
2019-06-19 10:00:00,53.49,53.58,53.45,53.47,300972.0,49.376,49.459,49.339,49.3575,300972.0
2019-06-19 10:30:00,53.47,53.61,53.44,53.51,228757.0,49.3575,49.4867,49.3298,49.3944,228757.0
2019-06-19 11:00:00,53.51,53.73,53.46,53.72,257677.0,49.3944,49.5975,49.3483,49.5883,257677.0
2019-06-19 11:30:00,53.72,53.75,53.64,53.75,210007.0,49.5883,49.616,49.5144,49.616,210007.0
2019-06-19 12:00:00,53.75,53.79,53.69,53.79,212668.0,49.616,49.6529,49.5606,49.6529,212668.0
2019-06-19 12:30:00,53.79,54.0,53.75,53.96,225880.0,49.6529,49.8467,49.616,49.8098,225880.0
2019-06-19 13:00:00,53.96,53.96,53.85,53.91,220654.0,49.8098,49.8098,49.7083,49.7637,220654.0
2019-06-19 13:30:00,53.91,54.06,53.89,54.06,392295.0,49.7637,49.9021,49.7452,49.9021,392295.0
2019-06-19 14:00:00,54.07,54.28,53.89,54.25,413707.0,49.9114,50.1052,49.7452,50.0775,413707.0
2019-06-19 14:30:00,54.25,54.42,54.22,54.34,345671.0,50.0775,50.2344,50.0498,50.1606,345671.0
2019-06-19 15:00:00,54.35,54.46,54.32,54.36,402316.0,50.1698,50.2714,50.1421,50.179,402316.0
2019-06-19 15:30:00,54.36,54.38,54.13,54.15,1012487.0,50.179,50.1975,49.9667,49.9852,1012487.0
2019-06-20 09:30:00,54.53,54.56,53.94,54.23,319935.0,50.336,50.3637,49.7914,50.059,319935.0
2019-06-20 10:00:00,54.22,54.49,54.14,54.3,229104.0,50.0498,50.2991,49.976,50.1237,229104.0
2019-06-20 10:30:00,54.31,54.33,54.02,54.03,186090.0,50.1329,50.1514,49.8652,49.8744,186090.0
2019-06-20 11:00:00,54.04,54.08,53.88,53.93,168433.0,49.8837,49.9206,49.736,49.7821,168433.0
2019-06-20 11:30:00,53.92,53.96,53.8,53.85,176315.0,49.7729,49.8098,49.6621,49.7083,176315.0
2019-06-20 12:00:00,53.86,54.04,53.63,53.73,258411.0,49.7175,49.8837,49.5052,49.5975,258411.0
2019-06-20 12:30:00,53.72,53.76,53.62,53.68,142958.0,49.5883,49.6252,49.496,49.5513,142958.0
2019-06-20 13:00:00,53.68,53.77,53.61,53.68,148272.0,49.5513,49.6344,49.4867,49.5513,148272.0
2019-06-20 13:30:00,53.67,53.77,53.63,53.71,165994.0,49.5421,49.6344,49.5052,49.579,165994.0
2019-06-20 14:00:00,53.71,53.78,53.67,53.69,215379.0,49.579,49.6437,49.5421,49.5606,215379.0
2019-06-20 14:30:00,53.69,53.72,53.63,53.66,203882.0,49.5606,49.5883,49.5052,49.5329,203882.0
2019-06-20 15:00:00,53.66,53.72,53.64,53.68,226827.0,49.5329,49.5883,49.5144,49.5513,226827.0
2019-06-20 15:30:00,53.68,53.94,53.67,53.84,900347.0,49.5513,49.7914,49.5421,49.699,900347.0
2019-06-21 09:30:00,53.88,54.12,53.6,53.67,1213116.0,49.736,49.9575,49.4775,49.5421,1213116.0
2019-06-21 10:00:00,53.67,53.79,53.57,53.62,264646.0,49.5421,49.6529,49.4498,49.496,264646.0
2019-06-21 10:30:00,53.62,53.72,53.54,53.56,136114.0,49.496,49.5883,49.4221,49.4406,136114.0
2019-06-21 11:00:00,53.56,53.79,53.56,53.67,158889.0,49.4406,49.6529,49.4406,49.5421,158889.0
2019-06-21 11:30:00,53.67,53.74,53.57,53.62,146221.0,49.5421,49.6067,49.4498,49.496,146221.0
2019-06-21 12:00:00,53.62,53.66,53.51,53.56,160508.0,49.496,49.5329,49.3944,49.4406,160508.0
2019-06-21 12:30:00,53.56,53.58,53.48,53.52,143878.0,49.4406,49.459,49.3667,49.4037,143878.0
2019-06-21 13:00:00,53.51,53.52,53.42,53.49,155789.0,49.3944,49.4037,49.3113,49.376,155789.0
2019-06-21 13:30:00,53.48,53.66,53.48,53.63,162205.0,49.3667,49.5329,49.3667,49.5052,162205.0
2019-06-21 14:00:00,53.63,53.69,53.56,53.58,234978.0,49.5052,49.5606,49.4406,49.459,234978.0
2019-06-21 14:30:00,53.59,53.59,53.45,53.45,302077.0,49.4683,49.4683,49.339,49.339,302077.0
2019-06-21 15:00:00,53.45,53.55,53.24,53.24,381678.0,49.339,49.4313,49.1452,49.1452,381678.0
2019-06-21 15:30:00,53.24,53.29,52.91,52.93,1493170.0,49.1452,49.1913,48.8406,48.859,1493170.0
2019-06-24 09:30:00,52.98,53.11,52.74,52.99,388466.0,48.9052,49.0252,48.6836,48.9144,388466.0
2019-06-24 10:00:00,53.01,53.07,52.77,52.86,338441.0,48.9329,48.9883,48.7113,48.7944,338441.0
2019-06-24 10:30:00,52.85,52.95,52.82,52.9,272564.0,48.7852,48.8775,48.7575,48.8313,272564.0
2019-06-24 11:00:00,52.9,53.05,52.86,53.02,487687.0,48.8313,48.9698,48.7944,48.9421,487687.0
2019-06-24 11:30:00,53.02,53.03,52.89,52.91,217713.0,48.9421,48.9513,48.8221,48.8406,217713.0
2019-06-24 12:00:00,52.91,52.96,52.82,52.85,207950.0,48.8406,48.8867,48.7575,48.7852,207950.0
2019-06-24 12:30:00,52.86,52.86,52.77,52.8,280172.0,48.7944,48.7944,48.7113,48.739,280172.0
2019-06-24 13:00:00,52.8,52.86,52.76,52.77,269086.0,48.739,48.7944,48.7021,48.7113,269086.0
2019-06-24 13:30:00,52.77,52.81,52.68,52.75,207990.0,48.7113,48.7483,48.6283,48.6929,207990.0
2019-06-24 14:00:00,52.75,52.8,52.73,52.77,263818.0,48.6929,48.739,48.6744,48.7113,263818.0
2019-06-24 14:30:00,52.78,52.84,52.77,52.83,218883.0,48.7206,48.776,48.7113,48.7667,218883.0
2019-06-24 15:00:00,52.82,52.84,52.75,52.78,346458.0,48.7575,48.776,48.6929,48.7206,346458.0
2019-06-24 15:30:00,52.78,52.9,52.75,52.79,1083237.0,48.7206,48.8313,48.6929,48.7298,1083237.0
2019-06-25 09:30:00,53.11,53.19,52.83,53.12,424760.0,49.0252,49.099,48.7667,49.0344,424760.0
2019-06-25 10:00:00,53.13,53.24,53.07,53.21,509157.0,49.0437,49.1452,48.9883,49.1175,509157.0
2019-06-25 10:30:00,53.21,53.3,53.11,53.19,470686.0,49.1175,49.2006,49.0252,49.099,470686.0
2019-06-25 11:00:00,53.19,53.23,53.14,53.16,448206.0,49.099,49.136,49.0529,49.0713,448206.0
2019-06-25 11:30:00,53.17,53.19,52.94,53.08,250841.0,49.0806,49.099,48.8683,48.9975,250841.0
2019-06-25 12:00:00,53.08,53.18,53.06,53.06,260267.0,48.9975,49.0898,48.979,48.979,260267.0
2019-06-25 12:30:00,53.06,53.06,52.89,52.94,199464.0,48.979,48.979,48.8221,48.8683,199464.0
2019-06-25 13:00:00,52.94,53.05,52.83,53.03,228724.0,48.8683,48.9698,48.7667,48.9513,228724.0
2019-06-25 13:30:00,53.04,53.17,53.02,53.12,251064.0,48.9606,49.0806,48.9421,49.0344,251064.0
2019-06-25 14:00:00,53.12,53.18,53.06,53.08,348997.0,49.0344,49.0898,48.979,48.9975,348997.0
2019-06-25 14:30:00,53.09,53.15,52.95,53.15,338541.0,49.0067,49.0621,48.8775,49.0621,338541.0
2019-06-25 15:00:00,53.15,53.23,53.02,53.16,376834.0,49.0621,49.136,48.9421,49.0713,376834.0
2019-06-25 15:30:00,53.16,53.26,53.05,53.06,1130926.0,49.0713,49.1637,48.9698,48.979,1130926.0
2019-06-26 09:30:00,53.02,53.12,52.56,52.66,441015.0,48.9421,49.0344,48.5175,48.6098,441015.0
2019-06-26 10:00:00,52.67,52.69,52.54,52.63,305722.0,48.619,48.6375,48.499,48.5821,305722.0
2019-06-26 10:30:00,52.63,53.0,52.62,52.99,370340.0,48.5821,48.9236,48.5729,48.9144,370340.0
2019-06-26 11:00:00,52.99,53.2,52.94,53.2,178046.0,48.9144,49.1083,48.8683,49.1083,178046.0
2019-06-26 11:30:00,53.2,53.3,53.12,53.29,182675.0,49.1083,49.2006,49.0344,49.1913,182675.0
2019-06-26 12:00:00,53.29,53.33,53.09,53.13,125419.0,49.1913,49.2283,49.0067,49.0437,125419.0
2019-06-26 12:30:00,53.13,53.27,53.13,53.22,97030.0,49.0437,49.1729,49.0437,49.1267,97030.0
2019-06-26 13:00:00,53.22,53.23,53.15,53.16,88263.0,49.1267,49.136,49.0621,49.0713,88263.0
2019-06-26 13:30:00,53.16,53.18,53.01,53.07,116124.0,49.0713,49.0898,48.9329,48.9883,116124.0
2019-06-26 14:00:00,53.07,53.11,53.04,53.08,155922.0,48.9883,49.0252,48.9606,48.9975,155922.0
2019-06-26 14:30:00,53.08,53.1,52.95,53.02,145349.0,48.9975,49.016,48.8775,48.9421,145349.0
2019-06-26 15:00:00,53.02,53.06,52.94,52.98,248069.0,48.9421,48.979,48.8683,48.9052,248069.0
2019-06-26 15:30:00,52.98,53.0,52.84,52.84,791026.0,48.9052,48.9236,48.776,48.776,791026.0
2019-06-27 09:30:00,52.94,53.03,52.72,52.76,268475.0,48.8683,48.9513,48.6652,48.7021,268475.0
2019-06-27 10:00:00,52.76,52.79,52.58,52.77,177113.0,48.7021,48.7298,48.536,48.7113,177113.0
2019-06-27 10:30:00,52.77,52.79,52.54,52.61,127500.0,48.7113,48.7298,48.499,48.5636,127500.0
2019-06-27 11:00:00,52.61,52.71,52.55,52.63,179170.0,48.5636,48.656,48.5083,48.5821,179170.0
2019-06-27 11:30:00,52.63,52.66,52.49,52.51,150808.0,48.5821,48.6098,48.4529,48.4713,150808.0
2019-06-27 12:00:00,52.52,52.55,52.42,52.43,187399.0,48.4806,48.5083,48.3883,48.3975,187399.0
2019-06-27 12:30:00,52.43,52.48,52.3,52.47,302172.0,48.3975,48.4436,48.2775,48.4344,302172.0
2019-06-27 13:00:00,52.47,52.63,52.45,52.63,215423.0,48.4344,48.5821,48.416,48.5821,215423.0
2019-06-27 13:30:00,52.63,52.73,52.62,52.63,116194.0,48.5821,48.6744,48.5729,48.5821,116194.0
2019-06-27 14:00:00,52.62,52.71,52.56,52.7,398150.0,48.5729,48.656,48.5175,48.6467,398150.0
2019-06-27 14:30:00,52.71,52.78,52.63,52.65,132317.0,48.656,48.7206,48.5821,48.6006,132317.0
2019-06-27 15:00:00,52.65,52.83,52.65,52.73,252332.0,48.6006,48.7667,48.6006,48.6744,252332.0
2019-06-27 15:30:00,52.73,52.91,52.73,52.88,981836.0,48.6744,48.8406,48.6744,48.8129,981836.0
2019-06-28 09:30:00,52.91,53.05,52.67,52.93,209934.0,48.8406,48.9698,48.619,48.859,209934.0
2019-06-28 10:00:00,52.92,52.99,52.77,52.95,130213.0,48.8498,48.9144,48.7113,48.8775,130213.0
2019-06-28 10:30:00,52.96,52.96,52.81,52.85,106915.0,48.8867,48.8867,48.7483,48.7852,106915.0
2019-06-28 11:00:00,52.85,52.96,52.79,52.95,219681.0,48.7852,48.8867,48.7298,48.8775,219681.0
2019-06-28 11:30:00,52.94,53.0,52.89,52.91,115323.0,48.8683,48.9236,48.8221,48.8406,115323.0
2019-06-28 12:00:00,52.92,53.02,52.91,52.95,99699.0,48.8498,48.9421,48.8406,48.8775,99699.0
2019-06-28 12:30:00,52.96,52.97,52.87,52.95,145410.0,48.8867,48.896,48.8036,48.8775,145410.0
2019-06-28 13:00:00,52.95,52.98,52.92,52.96,92578.0,48.8775,48.9052,48.8498,48.8867,92578.0
2019-06-28 13:30:00,52.96,53.02,52.93,52.97,131014.0,48.8867,48.9421,48.859,48.896,131014.0
2019-06-28 14:00:00,52.96,52.97,52.87,52.91,126663.0,48.8867,48.896,48.8036,48.8406,126663.0
2019-06-28 14:30:00,52.92,52.95,52.79,52.8,144348.0,48.8498,48.8775,48.7298,48.739,144348.0
2019-06-28 15:00:00,52.8,52.84,52.71,52.77,211662.0,48.739,48.776,48.656,48.7113,211662.0
2019-06-28 15:30:00,52.77,52.95,52.75,52.86,944737.0,48.7113,48.8775,48.6929,48.7944,944737.0
2019-07-01 09:30:00,53.48,53.57,53.21,53.31,353799.0,49.3667,49.4498,49.1175,49.2098,353799.0
2019-07-01 10:00:00,53.33,53.6,53.25,53.46,202238.0,49.2283,49.4775,49.1544,49.3483,202238.0
2019-07-01 10:30:00,53.47,53.49,53.31,53.4,164594.0,49.3575,49.376,49.2098,49.2929,164594.0
2019-07-01 11:00:00,53.41,53.44,52.8,52.87,196717.0,49.3021,49.3298,48.739,48.8036,196717.0
2019-07-01 11:30:00,52.86,52.94,52.69,52.76,150500.0,48.7944,48.8683,48.6375,48.7021,150500.0
2019-07-01 12:00:00,52.77,52.86,52.73,52.84,87499.0,48.7113,48.7944,48.6744,48.776,87499.0
2019-07-01 12:30:00,52.84,52.85,52.68,52.7,161637.0,48.776,48.7852,48.6283,48.6467,161637.0
2019-07-01 13:00:00,52.7,52.72,52.56,52.61,139806.0,48.6467,48.6652,48.5175,48.5636,139806.0
2019-07-01 13:30:00,52.61,52.73,52.59,52.72,117348.0,48.5636,48.6744,48.5452,48.6652,117348.0
2019-07-01 14:00:00,52.73,52.76,52.65,52.68,162893.0,48.6744,48.7021,48.6006,48.6283,162893.0
2019-07-01 14:30:00,52.68,52.81,52.65,52.73,156553.0,48.6283,48.7483,48.6006,48.6744,156553.0
2019-07-01 15:00:00,52.73,52.87,52.7,52.8,331576.0,48.6744,48.8036,48.6467,48.739,331576.0
2019-07-01 15:30:00,52.8,52.98,52.8,52.96,641586.0,48.739,48.9052,48.739,48.8867,641586.0
2019-07-02 09:30:00,53.01,53.31,52.95,53.08,240528.0,48.9329,49.2098,48.8775,48.9975,240528.0
2019-07-02 10:00:00,53.07,53.11,52.91,53.03,131971.0,48.9883,49.0252,48.8406,48.9513,131971.0
2019-07-02 10:30:00,53.04,53.05,52.87,52.9,124288.0,48.9606,48.9698,48.8036,48.8313,124288.0
2019-07-02 11:00:00,52.9,52.92,52.8,52.83,138531.0,48.8313,48.8498,48.739,48.7667,138531.0
2019-07-02 11:30:00,52.83,52.83,52.71,52.76,143945.0,48.7667,48.7667,48.656,48.7021,143945.0
2019-07-02 12:00:00,52.76,52.78,52.63,52.66,118011.0,48.7021,48.7206,48.5821,48.6098,118011.0
2019-07-02 12:30:00,52.66,52.74,52.62,52.73,105978.0,48.6098,48.6836,48.5729,48.6744,105978.0
2019-07-02 13:00:00,52.72,52.8,52.69,52.77,85781.0,48.6652,48.739,48.6375,48.7113,85781.0
2019-07-02 13:30:00,52.77,52.8,52.67,52.69,82299.0,48.7113,48.739,48.619,48.6375,82299.0
2019-07-02 14:00:00,52.69,52.89,52.67,52.84,132250.0,48.6375,48.8221,48.619,48.776,132250.0
2019-07-02 14:30:00,52.84,52.88,52.61,52.61,151142.0,48.776,48.8129,48.5636,48.5636,151142.0
2019-07-02 15:00:00,52.62,52.73,52.6,52.66,229358.0,48.5729,48.6744,48.5544,48.6098,229358.0
2019-07-02 15:30:00,52.67,52.79,52.58,52.77,631436.0,48.619,48.7298,48.536,48.7113,631436.0
2019-07-03 09:30:00,52.76,53.18,52.7,53.1,330216.0,48.7021,49.0898,48.6467,49.016,330216.0
2019-07-03 10:00:00,53.1,53.45,53.09,53.43,241375.0,49.016,49.339,49.0067,49.3206,241375.0
2019-07-03 10:30:00,53.43,53.72,53.41,53.68,358848.0,49.3206,49.5883,49.3021,49.5513,358848.0
2019-07-03 11:00:00,53.68,53.87,53.67,53.87,318883.0,49.5513,49.7267,49.5421,49.7267,318883.0
2019-07-03 11:30:00,53.86,54.01,53.82,54.0,287902.0,49.7175,49.856,49.6806,49.8467,287902.0
2019-07-03 12:00:00,54.01,54.12,53.88,53.92,332728.0,49.856,49.9575,49.736,49.7729,332728.0
2019-07-03 12:30:00,53.92,54.0,53.84,53.91,610405.0,49.7729,49.8467,49.699,49.7637,610405.0
2019-07-05 09:30:00,53.96,54.39,53.77,54.23,316138.0,49.8098,50.2067,49.6344,50.059,316138.0
2019-07-05 10:00:00,54.24,54.32,54.17,54.24,157516.0,50.0683,50.1421,50.0037,50.0683,157516.0
2019-07-05 10:30:00,54.25,54.28,54.09,54.21,145845.0,50.0775,50.1052,49.9298,50.0406,145845.0
2019-07-05 11:00:00,54.21,54.35,54.16,54.34,143876.0,50.0406,50.1698,49.9944,50.1606,143876.0
2019-07-05 11:30:00,54.33,54.48,54.3,54.45,167421.0,50.1514,50.2898,50.1237,50.2621,167421.0
2019-07-05 12:00:00,54.46,54.67,54.42,54.6,147539.0,50.2714,50.4652,50.2344,50.4006,147539.0
2019-07-05 12:30:00,54.6,54.69,54.54,54.59,118188.0,50.4006,50.4837,50.3452,50.3914,118188.0
2019-07-05 13:00:00,54.6,54.69,54.53,54.65,113725.0,50.4006,50.4837,50.336,50.4467,113725.0
2019-07-05 13:30:00,54.65,54.69,54.58,54.61,139218.0,50.4467,50.4837,50.3821,50.4098,139218.0
2019-07-05 14:00:00,54.61,54.68,54.55,54.58,127652.0,50.4098,50.4744,50.3544,50.3821,127652.0
2019-07-05 14:30:00,54.59,54.69,54.58,54.68,150745.0,50.3914,50.4837,50.3821,50.4744,150745.0
2019-07-05 15:00:00,54.69,54.71,54.49,54.57,188620.0,50.4837,50.5021,50.2991,50.3729,188620.0
2019-07-05 15:30:00,54.57,54.59,54.38,54.44,758995.0,50.3729,50.3914,50.1975,50.2529,758995.0
2019-07-08 09:30:00,54.46,54.62,54.21,54.49,219525.0,50.2714,50.4191,50.0406,50.2991,219525.0
2019-07-08 10:00:00,54.5,54.9,54.5,54.81,200771.0,50.3083,50.6775,50.3083,50.5944,200771.0
2019-07-08 10:30:00,54.81,55.04,54.7,54.71,259906.0,50.5944,50.8067,50.4929,50.5021,259906.0
2019-07-08 11:00:00,54.7,54.93,54.69,54.93,226852.0,50.4929,50.7052,50.4837,50.7052,226852.0
2019-07-08 11:30:00,54.93,55.04,54.8,54.8,268310.0,50.7052,50.8067,50.5852,50.5852,268310.0
2019-07-08 12:00:00,54.81,54.84,54.66,54.66,127018.0,50.5944,50.6221,50.456,50.456,127018.0
2019-07-08 12:30:00,54.66,54.74,54.63,54.73,109685.0,50.456,50.5298,50.4283,50.5206,109685.0
2019-07-08 13:00:00,54.74,54.79,54.7,54.79,114929.0,50.5298,50.576,50.4929,50.576,114929.0
2019-07-08 13:30:00,54.79,54.87,54.77,54.84,209709.0,50.576,50.6498,50.5575,50.6221,209709.0
2019-07-08 14:00:00,54.84,54.86,54.74,54.82,149711.0,50.6221,50.6406,50.5298,50.6037,149711.0
2019-07-08 14:30:00,54.81,54.88,54.77,54.83,163953.0,50.5944,50.6591,50.5575,50.6129,163953.0
2019-07-08 15:00:00,54.84,54.94,54.8,54.91,193210.0,50.6221,50.7144,50.5852,50.6867,193210.0
2019-07-08 15:30:00,54.91,55.03,54.9,54.95,710821.0,50.6867,50.7975,50.6775,50.7237,710821.0
2019-07-09 09:30:00,54.87,55.05,54.77,54.79,264524.0,50.6498,50.816,50.5575,50.576,264524.0
2019-07-09 10:00:00,54.79,54.87,54.71,54.77,243689.0,50.576,50.6498,50.5021,50.5575,243689.0
2019-07-09 10:30:00,54.77,54.84,54.66,54.7,216256.0,50.5575,50.6221,50.456,50.4929,216256.0
2019-07-09 11:00:00,54.69,54.76,54.56,54.57,265335.0,50.4837,50.5483,50.3637,50.3729,265335.0
2019-07-09 11:30:00,54.56,54.66,54.48,54.59,163834.0,50.3637,50.456,50.2898,50.3914,163834.0
2019-07-09 12:00:00,54.59,54.82,54.58,54.8,153766.0,50.3914,50.6037,50.3821,50.5852,153766.0
2019-07-09 12:30:00,54.81,54.93,54.79,54.91,127213.0,50.5944,50.7052,50.576,50.6867,127213.0
2019-07-09 13:00:00,54.91,55.03,54.9,55.03,170720.0,50.6867,50.7975,50.6775,50.7975,170720.0
2019-07-09 13:30:00,55.03,55.06,54.82,54.82,147369.0,50.7975,50.8252,50.6037,50.6037,147369.0
2019-07-09 14:00:00,54.82,54.89,54.73,54.78,149034.0,50.6037,50.6683,50.5206,50.5667,149034.0
2019-07-09 14:30:00,54.78,54.87,54.74,54.78,202839.0,50.5667,50.6498,50.5298,50.5667,202839.0
2019-07-09 15:00:00,54.77,54.88,54.74,54.88,257174.0,50.5575,50.6591,50.5298,50.6591,257174.0
2019-07-09 15:30:00,54.89,54.98,54.79,54.81,830189.0,50.6683,50.7514,50.576,50.5944,830189.0
2019-07-10 09:30:00,54.93,55.17,54.83,54.99,351767.0,50.7052,50.9268,50.6129,50.7606,351767.0
2019-07-10 10:00:00,54.99,55.0,54.73,54.75,379429.0,50.7606,50.7698,50.5206,50.5391,379429.0
2019-07-10 10:30:00,54.76,55.1,54.69,55.03,553230.0,50.5483,50.8621,50.4837,50.7975,553230.0
2019-07-10 11:00:00,55.03,55.11,54.95,55.08,336385.0,50.7975,50.8714,50.7237,50.8437,336385.0
2019-07-10 11:30:00,55.07,55.24,55.05,55.11,345873.0,50.8344,50.9914,50.816,50.8714,345873.0
2019-07-10 12:00:00,55.1,55.24,55.08,55.14,215842.0,50.8621,50.9914,50.8437,50.8991,215842.0
2019-07-10 12:30:00,55.14,55.34,55.12,55.34,166464.0,50.8991,51.0837,50.8806,51.0837,166464.0
2019-07-10 13:00:00,55.33,55.34,55.23,55.23,119169.0,51.0744,51.0837,50.9821,50.9821,119169.0
2019-07-10 13:30:00,55.23,55.4,55.12,55.34,290275.0,50.9821,51.1391,50.8806,51.0837,290275.0
2019-07-10 14:00:00,55.35,55.52,55.3,55.34,339484.0,51.0929,51.2498,51.0468,51.0837,339484.0
2019-07-10 14:30:00,55.34,55.47,55.33,55.41,272383.0,51.0837,51.2037,51.0744,51.1483,272383.0
2019-07-10 15:00:00,55.42,55.45,55.11,55.16,535773.0,51.1575,51.1852,50.8714,50.9175,535773.0
2019-07-10 15:30:00,55.16,55.25,55.03,55.13,768414.0,50.9175,51.0006,50.7975,50.8898,768414.0
2019-07-11 09:30:00,55.43,55.75,55.26,55.56,389733.0,51.1668,51.4621,51.0098,51.2868,389733.0
2019-07-11 10:00:00,55.58,55.71,55.49,55.71,210506.0,51.3052,51.4252,51.2221,51.4252,210506.0
2019-07-11 10:30:00,55.71,55.72,55.53,55.58,285824.0,51.4252,51.4344,51.2591,51.3052,285824.0
2019-07-11 11:00:00,55.58,55.81,55.54,55.73,252575.0,51.3052,51.5175,51.2683,51.4437,252575.0
2019-07-11 11:30:00,55.74,55.85,55.72,55.78,198289.0,51.4529,51.5544,51.4344,51.4898,198289.0
2019-07-11 12:00:00,55.78,56.06,55.78,55.93,258540.0,51.4898,51.7483,51.4898,51.6283,258540.0
2019-07-11 12:30:00,55.93,55.99,55.87,55.95,223270.0,51.6283,51.6837,51.5729,51.6468,223270.0
2019-07-11 13:00:00,55.95,56.0,55.82,55.84,242633.0,51.6468,51.6929,51.5268,51.5452,242633.0
2019-07-11 13:30:00,55.84,55.85,55.69,55.83,196098.0,51.5452,51.5544,51.4068,51.536,196098.0
2019-07-11 14:00:00,55.83,55.9,55.72,55.87,253672.0,51.536,51.6006,51.4344,51.5729,253672.0
2019-07-11 14:30:00,55.87,55.87,55.69,55.71,206912.0,51.5729,51.5729,51.4068,51.4252,206912.0
2019-07-11 15:00:00,55.72,55.75,55.66,55.7,213704.0,51.4344,51.4621,51.3791,51.416,213704.0
2019-07-11 15:30:00,55.69,55.85,55.64,55.84,959095.0,51.4068,51.5544,51.3606,51.5452,959095.0
2019-07-12 09:30:00,56.01,56.33,55.86,55.91,326292.0,51.7021,51.9975,51.5637,51.6098,326292.0
2019-07-12 10:00:00,55.91,56.37,55.9,56.33,337341.0,51.6098,52.0345,51.6006,51.9975,337341.0
2019-07-12 10:30:00,56.32,56.48,56.3,56.35,359958.0,51.9883,52.136,51.9698,52.016,359958.0
2019-07-12 11:00:00,56.35,56.67,56.32,56.53,513626.0,52.016,52.3114,51.9883,52.1821,513626.0
2019-07-12 11:30:00,56.53,56.55,56.36,56.42,191590.0,52.1821,52.2006,52.0252,52.0806,191590.0
2019-07-12 12:00:00,56.43,56.72,56.37,56.61,254838.0,52.0898,52.3575,52.0345,52.256,254838.0
2019-07-12 12:30:00,56.6,56.7,56.56,56.69,303237.0,52.2468,52.3391,52.2098,52.3298,303237.0
2019-07-12 13:00:00,56.69,56.7,56.46,56.53,220453.0,52.3298,52.3391,52.1175,52.1821,220453.0
2019-07-12 13:30:00,56.53,56.63,56.5,56.55,235899.0,52.1821,52.2745,52.1545,52.2006,235899.0
2019-07-12 14:00:00,56.55,56.65,56.48,56.61,225413.0,52.2006,52.2929,52.136,52.256,225413.0
2019-07-12 14:30:00,56.61,56.65,56.58,56.6,151333.0,52.256,52.2929,52.2283,52.2468,151333.0
2019-07-12 15:00:00,56.61,56.75,56.58,56.62,292172.0,52.256,52.3852,52.2283,52.2652,292172.0
2019-07-12 15:30:00,56.62,56.74,56.53,56.68,751179.0,52.2652,52.376,52.1821,52.3206,751179.0
2019-07-15 09:30:00,56.73,57.15,56.33,56.45,407431.0,52.3668,52.7545,51.9975,52.1083,407431.0
2019-07-15 10:00:00,56.45,56.54,56.33,56.35,267767.0,52.1083,52.1914,51.9975,52.016,267767.0
2019-07-15 10:30:00,56.35,56.54,56.23,56.3,408133.0,52.016,52.1914,51.9052,51.9698,408133.0
2019-07-15 11:00:00,56.31,56.38,56.22,56.34,159747.0,51.9791,52.0437,51.896,52.0068,159747.0
2019-07-15 11:30:00,56.34,56.38,56.26,56.34,129222.0,52.0068,52.0437,51.9329,52.0068,129222.0
2019-07-15 12:00:00,56.34,56.36,56.24,56.26,179075.0,52.0068,52.0252,51.9145,51.9329,179075.0
2019-07-15 12:30:00,56.26,56.28,56.15,56.25,217336.0,51.9329,51.9514,51.8314,51.9237,217336.0
2019-07-15 13:00:00,56.26,56.4,56.23,56.38,97295.0,51.9329,52.0621,51.9052,52.0437,97295.0
2019-07-15 13:30:00,56.39,56.44,56.37,56.42,105163.0,52.0529,52.0991,52.0345,52.0806,105163.0
2019-07-15 14:00:00,56.41,56.47,56.39,56.44,126790.0,52.0714,52.1268,52.0529,52.0991,126790.0
2019-07-15 14:30:00,56.44,56.57,56.43,56.5,192041.0,52.0991,52.2191,52.0898,52.1545,192041.0
2019-07-15 15:00:00,56.5,56.51,56.39,56.43,201278.0,52.1545,52.1637,52.0529,52.0898,201278.0
2019-07-15 15:30:00,56.44,56.57,56.41,56.48,524074.0,52.0991,52.2191,52.0714,52.136,524074.0
2019-07-16 09:30:00,56.35,56.69,56.29,56.4,296591.0,52.016,52.3298,51.9606,52.0621,296591.0
2019-07-16 10:00:00,56.42,56.49,56.21,56.44,235305.0,52.0806,52.1452,51.8868,52.0991,235305.0
2019-07-16 10:30:00,56.44,56.46,56.32,56.36,142403.0,52.0991,52.1175,51.9883,52.0252,142403.0
2019-07-16 11:00:00,56.37,56.42,56.24,56.3,131487.0,52.0345,52.0806,51.9145,51.9698,131487.0
2019-07-16 11:30:00,56.3,56.32,56.11,56.12,202121.0,51.9698,51.9883,51.7945,51.8037,202121.0
2019-07-16 12:00:00,56.12,56.18,56.0,56.13,210102.0,51.8037,51.8591,51.6929,51.8129,210102.0
2019-07-16 12:30:00,56.13,56.24,56.08,56.24,137092.0,51.8129,51.9145,51.7668,51.9145,137092.0
2019-07-16 13:00:00,56.25,56.33,56.19,56.31,267393.0,51.9237,51.9975,51.8683,51.9791,267393.0
2019-07-16 13:30:00,56.3,56.37,56.25,56.27,105276.0,51.9698,52.0345,51.9237,51.9421,105276.0
2019-07-16 14:00:00,56.27,56.42,56.26,56.42,167845.0,51.9421,52.0806,51.9329,52.0806,167845.0
2019-07-16 14:30:00,56.41,56.49,56.35,56.43,103799.0,52.0714,52.1452,52.016,52.0898,103799.0
2019-07-16 15:00:00,56.43,56.48,56.37,56.37,238360.0,52.0898,52.136,52.0345,52.0345,238360.0
2019-07-16 15:30:00,56.37,56.39,56.21,56.21,579922.0,52.0345,52.0529,51.8868,51.8868,579922.0
2019-07-17 09:30:00,56.13,56.43,56.05,56.34,276871.0,51.8129,52.0898,51.7391,52.0068,276871.0
2019-07-17 10:00:00,56.32,56.53,56.29,56.5,206698.0,51.9883,52.1821,51.9606,52.1545,206698.0
2019-07-17 10:30:00,56.5,56.53,56.27,56.32,278896.0,52.1545,52.1821,51.9421,51.9883,278896.0
2019-07-17 11:00:00,56.31,56.31,56.17,56.21,221274.0,51.9791,51.9791,51.8498,51.8868,221274.0
2019-07-17 11:30:00,56.21,56.23,56.09,56.19,187421.0,51.8868,51.9052,51.776,51.8683,187421.0
2019-07-17 12:00:00,56.19,56.22,56.1,56.16,89335.0,51.8683,51.896,51.7852,51.8406,89335.0
2019-07-17 12:30:00,56.17,56.26,56.15,56.23,91510.0,51.8498,51.9329,51.8314,51.9052,91510.0
2019-07-17 13:00:00,56.23,56.27,56.18,56.25,142158.0,51.9052,51.9421,51.8591,51.9237,142158.0
2019-07-17 13:30:00,56.26,56.33,56.22,56.32,136409.0,51.9329,51.9975,51.896,51.9883,136409.0
2019-07-17 14:00:00,56.32,56.41,56.27,56.31,171875.0,51.9883,52.0714,51.9421,51.9791,171875.0
2019-07-17 14:30:00,56.32,56.38,56.22,56.23,210490.0,51.9883,52.0437,51.896,51.9052,210490.0
2019-07-17 15:00:00,56.23,56.3,56.15,56.19,281112.0,51.9052,51.9698,51.8314,51.8683,281112.0
2019-07-17 15:30:00,56.19,56.38,56.18,56.29,529082.0,51.8683,52.0437,51.8591,51.9606,529082.0
2019-07-18 09:30:00,55.81,55.97,55.2,55.22,785073.0,51.5175,51.6652,50.9544,50.9729,785073.0
2019-07-18 10:00:00,55.22,55.3,54.98,55.06,364925.0,50.9729,51.0468,50.7514,50.8252,364925.0
2019-07-18 10:30:00,55.08,55.2,54.92,55.18,346193.0,50.8437,50.9544,50.696,50.936,346193.0
2019-07-18 11:00:00,55.18,55.4,55.15,55.36,214068.0,50.936,51.1391,50.9083,51.1021,214068.0
2019-07-18 11:30:00,55.36,55.5,55.32,55.41,286835.0,51.1021,51.2314,51.0652,51.1483,286835.0
2019-07-18 12:00:00,55.41,55.51,55.38,55.5,188867.0,51.1483,51.2406,51.1206,51.2314,188867.0
2019-07-18 12:30:00,55.5,55.62,55.42,55.44,158823.0,51.2314,51.3421,51.1575,51.176,158823.0
2019-07-18 13:00:00,55.43,55.5,55.32,55.35,246469.0,51.1668,51.2314,51.0652,51.0929,246469.0
2019-07-18 13:30:00,55.36,55.41,55.16,55.18,245252.0,51.1021,51.1483,50.9175,50.936,245252.0
2019-07-18 14:00:00,55.18,55.37,55.17,55.37,258205.0,50.936,51.1114,50.9268,51.1114,258205.0
2019-07-18 14:30:00,55.36,55.52,55.31,55.51,265076.0,51.1021,51.2498,51.056,51.2406,265076.0
2019-07-18 15:00:00,55.51,55.55,55.38,55.38,220589.0,51.2406,51.2775,51.1206,51.1206,220589.0
2019-07-18 15:30:00,55.39,55.48,55.2,55.24,848705.0,51.1298,51.2129,50.9544,50.9914,848705.0
2019-07-19 09:30:00,55.59,55.65,55.19,55.24,549690.0,51.3144,51.3698,50.9452,50.9914,549690.0
2019-07-19 10:00:00,55.24,55.35,55.1,55.17,539982.0,50.9914,51.0929,50.8621,50.9268,539982.0
2019-07-19 10:30:00,55.16,55.18,54.91,55.01,267570.0,50.9175,50.936,50.6867,50.7791,267570.0
2019-07-19 11:00:00,55.0,55.0,54.75,54.77,605530.0,50.7698,50.7698,50.5391,50.5575,605530.0
2019-07-19 11:30:00,54.77,54.8,54.63,54.72,346067.0,50.5575,50.5852,50.4283,50.5114,346067.0
2019-07-19 12:00:00,54.72,54.78,54.64,54.73,171392.0,50.5114,50.5667,50.4375,50.5206,171392.0
2019-07-19 12:30:00,54.73,54.91,54.68,54.91,158892.0,50.5206,50.6867,50.4744,50.6867,158892.0
2019-07-19 13:00:00,54.91,54.92,54.79,54.79,120893.0,50.6867,50.696,50.576,50.576,120893.0
2019-07-19 13:30:00,54.8,54.85,54.65,54.7,177828.0,50.5852,50.6314,50.4467,50.4929,177828.0
2019-07-19 14:00:00,54.71,54.95,54.7,54.9,223003.0,50.5021,50.7237,50.4929,50.6775,223003.0
2019-07-19 14:30:00,54.9,54.95,54.76,54.94,331756.0,50.6775,50.7237,50.5483,50.7144,331756.0
2019-07-19 15:00:00,54.93,54.96,54.79,54.81,468519.0,50.7052,50.7329,50.576,50.5944,468519.0
2019-07-19 15:30:00,54.81,54.86,54.61,54.65,1251667.0,50.5944,50.6406,50.4098,50.4467,1251667.0
2019-07-22 09:30:00,54.67,55.02,54.67,54.8,200414.0,50.4652,50.7883,50.4652,50.5852,200414.0
2019-07-22 10:00:00,54.8,54.8,54.54,54.59,187060.0,50.5852,50.5852,50.3452,50.3914,187060.0
2019-07-22 10:30:00,54.59,54.6,54.21,54.32,196743.0,50.3914,50.4006,50.0406,50.1421,196743.0
2019-07-22 11:00:00,54.31,54.34,54.17,54.21,135405.0,50.1329,50.1606,50.0037,50.0406,135405.0
2019-07-22 11:30:00,54.21,54.37,54.18,54.37,104096.0,50.0406,50.1883,50.0129,50.1883,104096.0
2019-07-22 12:00:00,54.37,54.38,54.26,54.3,112735.0,50.1883,50.1975,50.0867,50.1237,112735.0
2019-07-22 12:30:00,54.3,54.42,54.28,54.39,131527.0,50.1237,50.2344,50.1052,50.2067,131527.0
2019-07-22 13:00:00,54.39,54.44,54.35,54.36,103911.0,50.2067,50.2529,50.1698,50.179,103911.0
2019-07-22 13:30:00,54.36,54.39,54.27,54.37,164129.0,50.179,50.2067,50.096,50.1883,164129.0
2019-07-22 14:00:00,54.37,54.38,54.29,54.3,106528.0,50.1883,50.1975,50.1144,50.1237,106528.0
2019-07-22 14:30:00,54.31,54.31,54.13,54.14,127479.0,50.1329,50.1329,49.9667,49.976,127479.0
2019-07-22 15:00:00,54.13,54.26,54.1,54.14,178832.0,49.9667,50.0867,49.939,49.976,178832.0
2019-07-22 15:30:00,54.14,54.21,54.07,54.21,483165.0,49.976,50.0406,49.9114,50.0406,483165.0
2019-07-23 09:30:00,54.5,54.6,54.26,54.48,213757.0,50.3083,50.4006,50.0867,50.2898,213757.0
2019-07-23 10:00:00,54.48,54.58,54.4,54.58,191002.0,50.2898,50.3821,50.216,50.3821,191002.0
2019-07-23 10:30:00,54.58,54.59,54.28,54.37,162468.0,50.3821,50.3914,50.1052,50.1883,162468.0
2019-07-23 11:00:00,54.36,54.46,54.31,54.35,212369.0,50.179,50.2714,50.1329,50.1698,212369.0
2019-07-23 11:30:00,54.35,54.35,54.21,54.21,159825.0,50.1698,50.1698,50.0406,50.0406,159825.0
2019-07-23 12:00:00,54.2,54.33,54.19,54.21,203103.0,50.0314,50.1514,50.0221,50.0406,203103.0
2019-07-23 12:30:00,54.21,54.44,54.21,54.42,125113.0,50.0406,50.2529,50.0406,50.2344,125113.0
2019-07-23 13:00:00,54.42,54.51,54.36,54.45,192070.0,50.2344,50.3175,50.179,50.2621,192070.0
2019-07-23 13:30:00,54.46,54.64,54.4,54.61,223848.0,50.2714,50.4375,50.216,50.4098,223848.0
2019-07-23 14:00:00,54.62,54.67,54.58,54.65,140526.0,50.4191,50.4652,50.3821,50.4467,140526.0
2019-07-23 14:30:00,54.65,54.66,54.56,54.61,162531.0,50.4467,50.456,50.3637,50.4098,162531.0
2019-07-23 15:00:00,54.61,54.73,54.61,54.73,199660.0,50.4098,50.5206,50.4098,50.5206,199660.0
2019-07-23 15:30:00,54.73,54.73,54.59,54.65,535376.0,50.5206,50.5206,50.3914,50.4467,535376.0
2019-07-24 09:30:00,54.71,55.0,54.48,54.91,489070.0,50.5021,50.7698,50.2898,50.6867,489070.0
2019-07-24 10:00:00,54.89,54.95,54.82,54.86,191999.0,50.6683,50.7237,50.6037,50.6406,191999.0
2019-07-24 10:30:00,54.86,55.02,54.86,54.93,309776.0,50.6406,50.7883,50.6406,50.7052,309776.0
2019-07-24 11:00:00,54.92,54.97,54.83,54.89,127448.0,50.696,50.7421,50.6129,50.6683,127448.0
2019-07-24 11:30:00,54.89,54.94,54.85,54.89,95535.0,50.6683,50.7144,50.6314,50.6683,95535.0
2019-07-24 12:00:00,54.89,54.96,54.84,54.92,98420.0,50.6683,50.7329,50.6221,50.696,98420.0
2019-07-24 12:30:00,54.92,54.99,54.91,54.96,102060.0,50.696,50.7606,50.6867,50.7329,102060.0
2019-07-24 13:00:00,54.97,55.0,54.94,54.94,126549.0,50.7421,50.7698,50.7144,50.7144,126549.0
2019-07-24 13:30:00,54.94,55.03,54.82,55.0,264495.0,50.7144,50.7975,50.6037,50.7698,264495.0
2019-07-24 14:00:00,55.01,55.11,54.98,55.09,182486.0,50.7791,50.8714,50.7514,50.8529,182486.0
2019-07-24 14:30:00,55.09,55.13,55.03,55.07,161554.0,50.8529,50.8898,50.7975,50.8344,161554.0
2019-07-24 15:00:00,55.07,55.1,54.98,55.05,226359.0,50.8344,50.8621,50.7514,50.816,226359.0
2019-07-24 15:30:00,55.05,55.08,54.99,55.01,658073.0,50.816,50.8437,50.7606,50.7791,658073.0
2019-07-25 09:30:00,54.85,55.24,54.58,54.99,273574.0,50.6314,50.9914,50.3821,50.7606,273574.0
2019-07-25 10:00:00,55.0,55.07,54.93,55.0,245383.0,50.7698,50.8344,50.7052,50.7698,245383.0
2019-07-25 10:30:00,55.01,55.06,54.98,55.02,305495.0,50.7791,50.8252,50.7514,50.7883,305495.0
2019-07-25 11:00:00,55.01,55.06,54.99,55.01,361143.0,50.7791,50.8252,50.7606,50.7791,361143.0
2019-07-25 11:30:00,55.0,55.08,54.97,55.01,306807.0,50.7698,50.8437,50.7421,50.7791,306807.0
2019-07-25 12:00:00,55.01,55.04,54.99,55.01,184730.0,50.7791,50.8067,50.7606,50.7791,184730.0
2019-07-25 12:30:00,55.0,55.05,54.98,55.02,249610.0,50.7698,50.816,50.7514,50.7883,249610.0
2019-07-25 13:00:00,55.01,55.02,54.81,54.91,416174.0,50.7791,50.7883,50.5944,50.6867,416174.0
2019-07-25 13:30:00,54.91,55.14,54.9,55.06,94924.0,50.6867,50.8991,50.6775,50.8252,94924.0
2019-07-25 14:00:00,55.05,55.21,55.05,55.13,100064.0,50.816,50.9637,50.816,50.8898,100064.0
2019-07-25 14:30:00,55.12,55.14,55.0,55.03,106501.0,50.8806,50.8991,50.7698,50.7975,106501.0
2019-07-25 15:00:00,55.02,55.07,55.0,55.01,141517.0,50.7883,50.8344,50.7698,50.7791,141517.0
2019-07-25 15:30:00,55.0,55.08,54.99,55.07,424359.0,50.7698,50.8437,50.7606,50.8344,424359.0
2019-07-26 09:30:00,55.02,55.42,54.86,55.31,214007.0,50.7883,51.1575,50.6406,51.056,214007.0
2019-07-26 10:00:00,55.28,55.46,55.17,55.37,183929.0,51.0283,51.1944,50.9268,51.1114,183929.0
2019-07-26 10:30:00,55.38,55.48,55.25,55.42,93649.0,51.1206,51.2129,51.0006,51.1575,93649.0
2019-07-26 11:00:00,55.42,55.58,55.37,55.53,144589.0,51.1575,51.3052,51.1114,51.2591,144589.0
2019-07-26 11:30:00,55.54,55.63,55.51,55.56,99635.0,51.2683,51.3514,51.2406,51.2868,99635.0
2019-07-26 12:00:00,55.57,55.61,55.52,55.58,161166.0,51.296,51.3329,51.2498,51.3052,161166.0
2019-07-26 12:30:00,55.58,55.61,55.51,55.58,103929.0,51.3052,51.3329,51.2406,51.3052,103929.0
2019-07-26 13:00:00,55.59,55.76,55.56,55.75,195140.0,51.3144,51.4714,51.2868,51.4621,195140.0
2019-07-26 13:30:00,55.75,55.83,55.71,55.76,119257.0,51.4621,51.536,51.4252,51.4714,119257.0
2019-07-26 14:00:00,55.76,55.78,55.67,55.68,67826.0,51.4714,51.4898,51.3883,51.3975,67826.0
2019-07-26 14:30:00,55.68,55.79,55.66,55.78,204912.0,51.3975,51.4991,51.3791,51.4898,204912.0
2019-07-26 15:00:00,55.78,55.86,55.76,55.82,131007.0,51.4898,51.5637,51.4714,51.5268,131007.0
2019-07-26 15:30:00,55.82,55.84,55.74,55.76,413321.0,51.5268,51.5452,51.4529,51.4714,413321.0
2019-07-29 09:30:00,55.63,55.9,55.49,55.5,198895.0,51.3514,51.6006,51.2221,51.2314,198895.0
2019-07-29 10:00:00,55.5,55.57,55.45,55.5,146879.0,51.2314,51.296,51.1852,51.2314,146879.0
2019-07-29 10:30:00,55.51,55.55,55.44,55.5,138264.0,51.2406,51.2775,51.176,51.2314,138264.0
2019-07-29 11:00:00,55.5,55.51,55.39,55.48,94989.0,51.2314,51.2406,51.1298,51.2129,94989.0
2019-07-29 11:30:00,55.49,55.6,55.46,55.53,93046.0,51.2221,51.3237,51.1944,51.2591,93046.0
2019-07-29 12:00:00,55.53,55.53,55.44,55.48,75445.0,51.2591,51.2591,51.176,51.2129,75445.0
2019-07-29 12:30:00,55.48,55.52,55.39,55.52,91827.0,51.2129,51.2498,51.1298,51.2498,91827.0
2019-07-29 13:00:00,55.51,55.52,55.45,55.5,89876.0,51.2406,51.2498,51.1852,51.2314,89876.0
2019-07-29 13:30:00,55.5,55.51,55.45,55.49,105049.0,51.2314,51.2406,51.1852,51.2221,105049.0
2019-07-29 14:00:00,55.5,55.51,55.44,55.46,121232.0,51.2314,51.2406,51.176,51.1944,121232.0
2019-07-29 14:30:00,55.46,55.55,55.39,55.55,108736.0,51.1944,51.2775,51.1298,51.2775,108736.0
2019-07-29 15:00:00,55.56,55.57,55.46,55.48,154611.0,51.2868,51.296,51.1944,51.2129,154611.0
2019-07-29 15:30:00,55.48,55.53,55.42,55.44,506799.0,51.2129,51.2591,51.1575,51.176,506799.0
2019-07-30 09:30:00,55.32,55.34,55.03,55.21,249509.0,51.0652,51.0837,50.7975,50.9637,249509.0
2019-07-30 10:00:00,55.2,55.29,55.02,55.06,491515.0,50.9544,51.0375,50.7883,50.8252,491515.0
2019-07-30 10:30:00,55.07,55.14,54.99,55.1,379712.0,50.8344,50.8991,50.7606,50.8621,379712.0
2019-07-30 11:00:00,55.1,55.4,55.09,55.32,188549.0,50.8621,51.1391,50.8529,51.0652,188549.0
2019-07-30 11:30:00,55.32,55.37,55.2,55.25,148451.0,51.0652,51.1114,50.9544,51.0006,148451.0
2019-07-30 12:00:00,55.26,55.31,55.11,55.14,148243.0,51.0098,51.056,50.8714,50.8991,148243.0
2019-07-30 12:30:00,55.15,55.23,55.03,55.05,80250.0,50.9083,50.9821,50.7975,50.816,80250.0
2019-07-30 13:00:00,55.06,55.11,55.01,55.08,204178.0,50.8252,50.8714,50.7791,50.8437,204178.0
2019-07-30 13:30:00,55.08,55.08,55.0,55.03,218758.0,50.8437,50.8437,50.7698,50.7975,218758.0
2019-07-30 14:00:00,55.02,55.12,55.01,55.09,125523.0,50.7883,50.8806,50.7791,50.8529,125523.0
2019-07-30 14:30:00,55.09,55.26,55.05,55.23,149938.0,50.8529,51.0098,50.816,50.9821,149938.0
2019-07-30 15:00:00,55.23,55.24,55.03,55.04,175226.0,50.9821,50.9914,50.7975,50.8067,175226.0
2019-07-30 15:30:00,55.03,55.04,54.92,54.98,602095.0,50.7975,50.8067,50.696,50.7514,602095.0
2019-07-31 09:30:00,54.9,55.34,54.88,55.08,308191.0,50.6775,51.0837,50.6591,50.8437,308191.0
2019-07-31 10:00:00,55.09,55.31,55.09,55.27,109668.0,50.8529,51.056,50.8529,51.0191,109668.0
2019-07-31 10:30:00,55.27,55.28,55.18,55.27,160906.0,51.0191,51.0283,50.936,51.0191,160906.0
2019-07-31 11:00:00,55.28,55.33,55.24,55.25,103226.0,51.0283,51.0744,50.9914,51.0006,103226.0
2019-07-31 11:30:00,55.25,55.28,55.21,55.25,109779.0,51.0006,51.0283,50.9637,51.0006,109779.0
2019-07-31 12:00:00,55.25,55.26,54.98,55.01,128649.0,51.0006,51.0098,50.7514,50.7791,128649.0
2019-07-31 12:30:00,55.01,55.1,54.96,55.01,80813.0,50.7791,50.8621,50.7329,50.7791,80813.0
2019-07-31 13:00:00,55.01,55.18,54.99,55.18,104775.0,50.7791,50.936,50.7606,50.936,104775.0
2019-07-31 13:30:00,55.17,55.24,54.96,54.98,188101.0,50.9268,50.9914,50.7329,50.7514,188101.0
2019-07-31 14:00:00,54.97,55.0,54.72,54.97,197002.0,50.7421,50.7698,50.5114,50.7421,197002.0
2019-07-31 14:30:00,54.97,55.03,54.02,54.44,290995.0,50.7421,50.7975,49.8652,50.2529,290995.0
2019-07-31 15:00:00,54.43,54.74,54.38,54.67,259092.0,50.2437,50.5298,50.1975,50.4652,259092.0
2019-07-31 15:30:00,54.66,54.93,54.57,54.57,815759.0,50.456,50.7052,50.3729,50.3729,815759.0
2019-08-01 09:30:00,54.7,55.06,54.68,54.88,340749.0,50.4929,50.8252,50.4744,50.6591,340749.0
2019-08-01 10:00:00,54.87,54.91,54.5,54.53,242836.0,50.6498,50.6867,50.3083,50.336,242836.0
2019-08-01 10:30:00,54.53,54.56,54.25,54.28,468178.0,50.336,50.3637,50.0775,50.1052,468178.0
2019-08-01 11:00:00,54.28,54.36,54.09,54.22,334032.0,50.1052,50.179,49.9298,50.0498,334032.0
2019-08-01 11:30:00,54.21,54.22,53.97,53.97,313328.0,50.0406,50.0498,49.819,49.819,313328.0
2019-08-01 12:00:00,53.96,53.98,53.71,53.77,262626.0,49.8098,49.8283,49.579,49.6344,262626.0
2019-08-01 12:30:00,53.77,53.96,53.76,53.88,293872.0,49.6344,49.8098,49.6252,49.736,293872.0
2019-08-01 13:00:00,53.88,53.93,53.48,53.5,339725.0,49.736,49.7821,49.3667,49.3852,339725.0
2019-08-01 13:30:00,53.5,53.5,52.68,53.11,911629.0,49.3852,49.3852,48.6283,49.0252,911629.0
2019-08-01 14:00:00,53.1,53.22,52.77,52.95,616553.0,49.016,49.1267,48.7113,48.8775,616553.0
2019-08-01 14:30:00,52.96,52.96,52.4,52.66,580604.0,48.8867,48.8867,48.3698,48.6098,580604.0
2019-08-01 15:00:00,52.65,52.7,52.5,52.55,416880.0,48.6006,48.6467,48.4621,48.5083,416880.0
2019-08-01 15:30:00,52.55,52.76,52.47,52.62,1281688.0,48.5083,48.7021,48.4344,48.5729,1281688.0
2019-08-02 09:30:00,52.56,52.79,52.44,52.72,317138.0,48.5175,48.7298,48.4067,48.6652,317138.0
2019-08-02 10:00:00,52.72,52.92,52.65,52.73,636317.0,48.6652,48.8498,48.6006,48.6744,636317.0
2019-08-02 10:30:00,52.72,52.73,52.28,52.3,288143.0,48.6652,48.6744,48.259,48.2775,288143.0
2019-08-02 11:00:00,52.28,52.66,52.25,52.58,191774.0,48.259,48.6098,48.2313,48.536,191774.0
2019-08-02 11:30:00,52.58,52.69,52.5,52.68,192066.0,48.536,48.6375,48.4621,48.6283,192066.0
2019-08-02 12:00:00,52.68,52.78,52.63,52.78,165051.0,48.6283,48.7206,48.5821,48.7206,165051.0
2019-08-02 12:30:00,52.77,52.91,52.42,52.42,175207.0,48.7113,48.8406,48.3883,48.3883,175207.0
2019-08-02 13:00:00,52.42,52.45,52.31,52.33,155466.0,48.3883,48.416,48.2867,48.3052,155466.0
2019-08-02 13:30:00,52.33,52.33,52.11,52.19,172888.0,48.3052,48.3052,48.1021,48.1759,172888.0
2019-08-02 14:00:00,52.19,52.46,52.17,52.36,130145.0,48.1759,48.4252,48.1575,48.3329,130145.0
2019-08-02 14:30:00,52.36,52.52,52.27,52.32,152779.0,48.3329,48.4806,48.2498,48.296,152779.0
2019-08-02 15:00:00,52.32,52.49,52.2,52.47,211975.0,48.296,48.4529,48.1852,48.4344,211975.0
2019-08-02 15:30:00,52.47,52.65,52.34,52.38,602320.0,48.4344,48.6006,48.3144,48.3513,602320.0
2019-08-05 09:30:00,51.76,51.83,50.94,51.05,428449.0,47.779,47.8436,47.0221,47.1236,428449.0
2019-08-05 10:00:00,51.04,51.09,50.71,50.78,346461.0,47.1144,47.1606,46.8098,46.8744,346461.0
2019-08-05 10:30:00,50.77,50.77,50.37,50.53,376853.0,46.8652,46.8652,46.4959,46.6436,376853.0
2019-08-05 11:00:00,50.52,50.87,50.45,50.77,226907.0,46.6344,46.9575,46.5698,46.8652,226907.0
2019-08-05 11:30:00,50.79,50.8,50.49,50.51,342734.0,46.8836,46.8929,46.6067,46.6252,342734.0
2019-08-05 12:00:00,50.5,50.53,50.3,50.36,315408.0,46.6159,46.6436,46.4313,46.4867,315408.0
2019-08-05 12:30:00,50.36,50.51,50.13,50.17,186205.0,46.4867,46.6252,46.2744,46.3113,186205.0
2019-08-05 13:00:00,50.18,50.43,50.15,50.26,173426.0,46.3205,46.5513,46.2928,46.3944,173426.0
2019-08-05 13:30:00,50.25,50.43,50.15,50.16,346122.0,46.3852,46.5513,46.2928,46.3021,346122.0
2019-08-05 14:00:00,50.15,50.39,50.14,50.22,272428.0,46.2928,46.5144,46.2836,46.3575,272428.0
2019-08-05 14:30:00,50.22,50.43,50.17,50.4,332696.0,46.3575,46.5513,46.3113,46.5236,332696.0
2019-08-05 15:00:00,50.4,50.8,50.32,50.7,739923.0,46.5236,46.8929,46.4498,46.8005,739923.0
2019-08-05 15:30:00,50.69,50.94,50.62,50.71,1299227.0,46.7913,47.0221,46.7267,46.8098,1299227.0
2019-08-06 09:30:00,50.87,51.51,50.73,51.51,600446.0,46.9575,47.5482,46.8282,47.5482,600446.0
2019-08-06 10:00:00,51.52,51.53,51.19,51.4,432836.0,47.5575,47.5667,47.2529,47.4467,432836.0
2019-08-06 10:30:00,51.4,51.52,51.13,51.14,366626.0,47.4467,47.5575,47.1975,47.2067,366626.0
2019-08-06 11:00:00,51.14,51.25,50.88,50.96,459617.0,47.2067,47.3082,46.9667,47.0406,459617.0
2019-08-06 11:30:00,50.96,51.48,50.95,51.47,246457.0,47.0406,47.5206,47.0313,47.5113,246457.0
2019-08-06 12:00:00,51.49,51.56,51.34,51.47,219350.0,47.5298,47.5944,47.3913,47.5113,219350.0
2019-08-06 12:30:00,51.46,51.63,51.45,51.59,230246.0,47.5021,47.659,47.4929,47.6221,230246.0
2019-08-06 13:00:00,51.6,51.92,51.6,51.85,284827.0,47.6313,47.9267,47.6313,47.8621,284827.0
2019-08-06 13:30:00,51.86,52.14,51.82,52.12,278987.0,47.8713,48.1298,47.8344,48.1113,278987.0
2019-08-06 14:00:00,52.11,52.32,51.97,52.25,334370.0,48.1021,48.296,47.9729,48.2313,334370.0
2019-08-06 14:30:00,52.25,52.35,52.14,52.22,327902.0,48.2313,48.3236,48.1298,48.2036,327902.0
2019-08-06 15:00:00,52.22,52.39,52.15,52.3,485779.0,48.2036,48.3606,48.139,48.2775,485779.0
2019-08-06 15:30:00,52.29,52.49,52.18,52.36,1124682.0,48.2683,48.4529,48.1667,48.3329,1124682.0
2019-08-07 09:30:00,51.78,52.0,51.57,51.61,454737.0,47.7975,48.0006,47.6036,47.6406,454737.0
2019-08-07 10:00:00,51.61,51.65,51.4,51.54,424631.0,47.6406,47.6775,47.4467,47.5759,424631.0
2019-08-07 10:30:00,51.53,52.13,51.53,52.1,242433.0,47.5667,48.1206,47.5667,48.0929,242433.0
2019-08-07 11:00:00,52.09,52.15,51.78,51.83,182498.0,48.0836,48.139,47.7975,47.8436,182498.0
2019-08-07 11:30:00,51.85,51.92,51.7,51.8,154013.0,47.8621,47.9267,47.7236,47.8159,154013.0
2019-08-07 12:00:00,51.82,51.91,51.69,51.8,166682.0,47.8344,47.9175,47.7144,47.8159,166682.0
2019-08-07 12:30:00,51.8,52.14,51.79,52.07,233537.0,47.8159,48.1298,47.8067,48.0652,233537.0
2019-08-07 13:00:00,52.07,52.18,52.01,52.06,135906.0,48.0652,48.1667,48.0098,48.0559,135906.0
2019-08-07 13:30:00,52.07,52.31,52.06,52.27,244701.0,48.0652,48.2867,48.0559,48.2498,244701.0
2019-08-07 14:00:00,52.27,52.38,52.11,52.24,171422.0,48.2498,48.3513,48.1021,48.2221,171422.0
2019-08-07 14:30:00,52.24,52.4,52.23,52.38,138161.0,48.2221,48.3698,48.2129,48.3513,138161.0
2019-08-07 15:00:00,52.38,52.39,52.22,52.36,208112.0,48.3513,48.3606,48.2036,48.3329,208112.0
2019-08-07 15:30:00,52.37,52.49,52.16,52.18,792553.0,48.3421,48.4529,48.1483,48.1667,792553.0
2019-08-08 09:30:00,52.56,53.26,52.38,53.22,590488.0,48.5175,49.1637,48.3513,49.1267,590488.0
2019-08-08 10:00:00,53.22,53.57,53.16,53.27,332230.0,49.1267,49.4498,49.0713,49.1729,332230.0
2019-08-08 10:30:00,53.25,53.42,53.25,53.38,317825.0,49.1544,49.3113,49.1544,49.2744,317825.0
2019-08-08 11:00:00,53.37,53.38,53.07,53.1,252649.0,49.2652,49.2744,48.9883,49.016,252649.0
2019-08-08 11:30:00,53.09,53.31,53.03,53.21,159273.0,49.0067,49.2098,48.9513,49.1175,159273.0
2019-08-08 12:00:00,53.21,53.35,53.21,53.32,172224.0,49.1175,49.2467,49.1175,49.219,172224.0
2019-08-08 12:30:00,53.32,53.34,53.19,53.33,306670.0,49.219,49.2375,49.099,49.2283,306670.0
2019-08-08 13:00:00,53.33,53.37,53.22,53.23,138937.0,49.2283,49.2652,49.1267,49.136,138937.0
2019-08-08 13:30:00,53.24,53.57,53.23,53.56,231212.0,49.1452,49.4498,49.136,49.4406,231212.0
2019-08-08 14:00:00,53.56,53.58,53.41,53.5,248604.0,49.4406,49.459,49.3021,49.3852,248604.0
2019-08-08 14:30:00,53.5,53.6,53.37,53.48,198220.0,49.3852,49.4775,49.2652,49.3667,198220.0
2019-08-08 15:00:00,53.47,53.51,53.34,53.39,274369.0,49.3575,49.3944,49.2375,49.2837,274369.0
2019-08-08 15:30:00,53.38,53.59,53.35,53.55,850930.0,49.2744,49.4683,49.2467,49.4313,850930.0
2019-08-09 09:30:00,53.56,53.64,53.22,53.35,513609.0,49.4406,49.5144,49.1267,49.2467,513609.0
2019-08-09 10:00:00,53.35,53.5,53.11,53.19,532411.0,49.2467,49.3852,49.0252,49.099,532411.0
2019-08-09 10:30:00,53.19,53.5,53.09,53.41,594806.0,49.099,49.3852,49.0067,49.3021,594806.0
2019-08-09 11:00:00,53.41,53.45,53.15,53.16,394548.0,49.3021,49.339,49.0621,49.0713,394548.0
2019-08-09 11:30:00,53.16,53.3,52.9,52.99,269053.0,49.0713,49.2006,48.8313,48.9144,269053.0
2019-08-09 12:00:00,52.99,53.05,52.81,52.84,169952.0,48.9144,48.9698,48.7483,48.776,169952.0
2019-08-09 12:30:00,52.85,53.19,52.79,53.01,149325.0,48.7852,49.099,48.7298,48.9329,149325.0
2019-08-09 13:00:00,53.0,53.18,52.97,53.18,140026.0,48.9236,49.0898,48.896,49.0898,140026.0
2019-08-09 13:30:00,53.18,53.35,53.18,53.3,120487.0,49.0898,49.2467,49.0898,49.2006,120487.0
2019-08-09 14:00:00,53.3,53.31,53.12,53.18,173169.0,49.2006,49.2098,49.0344,49.0898,173169.0
2019-08-09 14:30:00,53.18,53.22,53.01,53.07,222135.0,49.0898,49.1267,48.9329,48.9883,222135.0
2019-08-09 15:00:00,53.07,53.25,53.05,53.15,234487.0,48.9883,49.1544,48.9698,49.0621,234487.0
2019-08-09 15:30:00,53.15,53.25,52.91,52.96,631617.0,49.0621,49.1544,48.8406,48.8867,631617.0
2019-08-12 09:30:00,52.7,52.79,52.32,52.47,335420.0,48.6467,48.7298,48.296,48.4344,335420.0
2019-08-12 10:00:00,52.47,52.65,52.27,52.44,297058.0,48.4344,48.6006,48.2498,48.4067,297058.0
2019-08-12 10:30:00,52.44,52.51,52.22,52.31,306969.0,48.4067,48.4713,48.2036,48.2867,306969.0
2019-08-12 11:00:00,52.31,52.34,52.0,52.15,298496.0,48.2867,48.3144,48.0006,48.139,298496.0
2019-08-12 11:30:00,52.14,52.23,52.06,52.1,210706.0,48.1298,48.2129,48.0559,48.0929,210706.0
2019-08-12 12:00:00,52.08,52.2,51.98,52.18,188992.0,48.0744,48.1852,47.9821,48.1667,188992.0
2019-08-12 12:30:00,52.18,52.21,51.78,51.8,186121.0,48.1667,48.1944,47.7975,47.8159,186121.0
2019-08-12 13:00:00,51.8,51.9,51.66,51.67,214539.0,47.8159,47.9083,47.6867,47.6959,214539.0
2019-08-12 13:30:00,51.67,51.81,51.63,51.78,269017.0,47.6959,47.8252,47.659,47.7975,269017.0
2019-08-12 14:00:00,51.77,51.87,51.67,51.69,196749.0,47.7883,47.8806,47.6959,47.7144,196749.0
2019-08-12 14:30:00,51.69,51.73,51.54,51.64,214366.0,47.7144,47.7513,47.5759,47.6683,214366.0
2019-08-12 15:00:00,51.63,51.78,51.63,51.75,195720.0,47.659,47.7975,47.659,47.7698,195720.0
2019-08-12 15:30:00,51.76,52.0,51.75,51.89,210678.0,47.779,48.0006,47.7698,47.899,210678.0
2019-08-13 09:30:00,51.59,53.82,51.39,53.71,555933.0,47.6221,49.6806,47.4375,49.579,555933.0
2019-08-13 10:00:00,53.7,53.97,53.41,53.84,385978.0,49.5698,49.819,49.3021,49.699,385978.0
2019-08-13 10:30:00,53.85,54.03,53.22,53.29,486286.0,49.7083,49.8744,49.1267,49.1913,486286.0
2019-08-13 11:00:00,53.28,53.48,52.76,52.91,391251.0,49.1821,49.3667,48.7021,48.8406,391251.0
2019-08-13 11:30:00,52.91,53.14,52.74,53.05,247815.0,48.8406,49.0529,48.6836,48.9698,247815.0
2019-08-13 12:00:00,53.06,53.29,53.0,53.23,181973.0,48.979,49.1913,48.9236,49.136,181973.0
2019-08-13 12:30:00,53.24,53.25,53.03,53.14,185043.0,49.1452,49.1544,48.9513,49.0529,185043.0
2019-08-13 13:00:00,53.15,53.41,53.11,53.38,253098.0,49.0621,49.3021,49.0252,49.2744,253098.0
2019-08-13 13:30:00,53.38,53.45,53.27,53.41,279611.0,49.2744,49.339,49.1729,49.3021,279611.0
2019-08-13 14:00:00,53.42,53.51,53.37,53.38,400168.0,49.3113,49.3944,49.2652,49.2744,400168.0
2019-08-13 14:30:00,53.38,53.52,53.34,53.39,197209.0,49.2744,49.4037,49.2375,49.2837,197209.0
2019-08-13 15:00:00,53.4,53.53,53.33,53.53,324706.0,49.2929,49.4129,49.2283,49.4129,324706.0
2019-08-13 15:30:00,53.52,53.59,53.33,53.55,882342.0,49.4037,49.4683,49.2283,49.4313,882342.0
2019-08-14 09:30:00,51.85,51.99,51.6,51.83,617219.0,48.0761,48.206,47.8443,48.0576,617219.0
2019-08-14 10:00:00,51.83,52.07,51.68,52.03,412240.0,48.0576,48.2801,47.9185,48.243,412240.0
2019-08-14 10:30:00,52.05,52.05,51.6,51.6,354398.0,48.2616,48.2616,47.8443,47.8443,354398.0
2019-08-14 11:00:00,51.6,51.74,51.41,51.7,308497.0,47.8443,47.9741,47.6682,47.9371,308497.0
2019-08-14 11:30:00,51.69,51.77,51.5,51.72,306247.0,47.9278,48.002,47.7516,47.9556,306247.0
2019-08-14 12:00:00,51.71,51.81,51.53,51.8,473085.0,47.9463,48.0391,47.7794,48.0298,473085.0
2019-08-14 12:30:00,51.81,51.95,51.56,51.62,356569.0,48.0391,48.1689,47.8073,47.8629,356569.0
2019-08-14 13:00:00,51.62,52.16,51.56,52.07,413173.0,47.8629,48.3636,47.8073,48.2801,413173.0
2019-08-14 13:30:00,52.07,52.22,51.91,51.97,326404.0,48.2801,48.4192,48.1318,48.1874,326404.0
2019-08-14 14:00:00,51.97,52.1,51.84,51.88,283986.0,48.1874,48.3079,48.0669,48.104,283986.0
2019-08-14 14:30:00,51.87,51.94,51.61,51.61,545756.0,48.0947,48.1596,47.8536,47.8536,545756.0
2019-08-14 15:00:00,51.61,51.87,51.49,51.73,417838.0,47.8536,48.0947,47.7423,47.9649,417838.0
2019-08-14 15:30:00,51.73,51.76,51.39,51.44,1200368.0,47.9649,47.9927,47.6496,47.696,1200368.0
2019-08-15 09:30:00,51.4,51.62,51.14,51.22,557533.0,47.6589,47.8629,47.4178,47.492,557533.0
2019-08-15 10:00:00,51.2,51.25,50.77,50.77,369922.0,47.4735,47.5198,47.0747,47.0747,369922.0
2019-08-15 10:30:00,50.77,50.9,50.57,50.61,310851.0,47.0747,47.1953,46.8893,46.9264,310851.0
2019-08-15 11:00:00,50.6,50.68,50.48,50.58,397917.0,46.9171,46.9913,46.8059,46.8986,397917.0
2019-08-15 11:30:00,50.58,50.61,50.39,50.56,372874.0,46.8986,46.9264,46.7224,46.88,372874.0
2019-08-15 12:00:00,50.55,50.61,50.26,50.28,245177.0,46.8708,46.9264,46.6019,46.6204,245177.0
2019-08-15 12:30:00,50.28,50.33,50.15,50.23,366174.0,46.6204,46.6668,46.4999,46.5741,366174.0
2019-08-15 13:00:00,50.23,50.3,50.1,50.15,313942.0,46.5741,46.639,46.4535,46.4999,313942.0
2019-08-15 13:30:00,50.15,50.19,49.8,49.83,539700.0,46.4999,46.537,46.1754,46.2032,539700.0
2019-08-15 14:00:00,49.84,50.26,49.8,50.15,326201.0,46.2124,46.6019,46.1754,46.4999,326201.0
2019-08-15 14:30:00,50.15,50.34,50.06,50.29,247807.0,46.4999,46.676,46.4164,46.6297,247807.0
2019-08-15 15:00:00,50.29,50.53,50.23,50.27,325154.0,46.6297,46.8522,46.5741,46.6111,325154.0
2019-08-15 15:30:00,50.27,50.44,50.17,50.21,1030254.0,46.6111,46.7688,46.5184,46.5555,1030254.0
2019-08-16 09:30:00,50.97,51.13,50.69,50.7,738946.0,47.2602,47.4085,47.0006,47.0098,738946.0
2019-08-16 10:00:00,50.69,51.04,50.38,50.93,447085.0,47.0006,47.3251,46.7131,47.2231,447085.0
2019-08-16 10:30:00,50.93,51.17,50.92,51.11,208073.0,47.2231,47.4456,47.2138,47.39,208073.0
2019-08-16 11:00:00,51.11,51.26,50.96,51.2,232254.0,47.39,47.5291,47.2509,47.4735,232254.0
2019-08-16 11:30:00,51.2,51.38,51.16,51.26,261571.0,47.4735,47.6404,47.4364,47.5291,261571.0
2019-08-16 12:00:00,51.27,51.43,51.2,51.34,166558.0,47.5384,47.6867,47.4735,47.6033,166558.0
2019-08-16 12:30:00,51.34,51.34,51.22,51.3,148449.0,47.6033,47.6033,47.492,47.5662,148449.0
2019-08-16 13:00:00,51.3,51.45,51.29,51.44,186845.0,47.5662,47.7053,47.5569,47.696,186845.0
2019-08-16 13:30:00,51.43,51.55,51.41,51.47,264730.0,47.6867,47.798,47.6682,47.7238,264730.0
2019-08-16 14:00:00,51.47,51.49,51.3,51.36,232468.0,47.7238,47.7423,47.5662,47.6218,232468.0
2019-08-16 14:30:00,51.37,51.42,51.22,51.38,289750.0,47.6311,47.6774,47.492,47.6404,289750.0
2019-08-16 15:00:00,51.38,51.48,51.33,51.46,397362.0,47.6404,47.7331,47.594,47.7145,397362.0
2019-08-16 15:30:00,51.45,51.58,51.36,51.42,1128365.0,47.7053,47.8258,47.6218,47.6774,1128365.0
2019-08-19 09:30:00,52.03,52.14,51.36,51.46,720924.0,48.243,48.345,47.6218,47.7145,720924.0
2019-08-19 10:00:00,51.46,51.73,51.43,51.66,304922.0,47.7145,47.9649,47.6867,47.9,304922.0
2019-08-19 10:30:00,51.65,51.84,51.64,51.66,280643.0,47.8907,48.0669,47.8814,47.9,280643.0
2019-08-19 11:00:00,51.66,51.79,51.53,51.55,627861.0,47.9,48.0205,47.7794,47.798,627861.0
2019-08-19 11:30:00,51.54,51.58,51.21,51.22,327988.0,47.7887,47.8258,47.4827,47.492,327988.0
2019-08-19 12:00:00,51.21,51.28,51.02,51.28,423500.0,47.4827,47.5476,47.3066,47.5476,423500.0
2019-08-19 12:30:00,51.27,51.46,51.26,51.41,216105.0,47.5384,47.7145,47.5291,47.6682,216105.0
2019-08-19 13:00:00,51.42,51.8,51.4,51.79,339059.0,47.6774,48.0298,47.6589,48.0205,339059.0
2019-08-19 13:30:00,51.79,51.93,51.73,51.89,322728.0,48.0205,48.1503,47.9649,48.1132,322728.0
2019-08-19 14:00:00,51.89,51.97,51.8,51.95,355160.0,48.1132,48.1874,48.0298,48.1689,355160.0
2019-08-19 14:30:00,51.95,51.99,51.82,51.86,290127.0,48.1689,48.206,48.0483,48.0854,290127.0
2019-08-19 15:00:00,51.86,51.88,51.78,51.86,308159.0,48.0854,48.104,48.0112,48.0854,308159.0
2019-08-19 15:30:00,51.86,51.98,51.52,51.54,1300959.0,48.0854,48.1967,47.7702,47.7887,1300959.0
2019-08-20 09:30:00,50.03,50.39,49.36,49.47,2494648.0,46.3886,46.7224,45.7674,45.8694,2494648.0
2019-08-20 10:00:00,49.47,50.22,49.36,49.83,1312845.0,45.8694,46.5648,45.7674,46.2032,1312845.0
2019-08-20 10:30:00,49.82,50.27,49.63,50.15,911429.0,46.1939,46.6111,46.0177,46.4999,911429.0
2019-08-20 11:00:00,50.16,51.2,50.12,50.85,1833587.0,46.5091,47.4735,46.4721,47.1489,1833587.0
2019-08-20 11:30:00,50.85,51.05,50.47,50.81,1014968.0,47.1489,47.3344,46.7966,47.1118,1014968.0
2019-08-20 12:00:00,50.81,50.96,50.72,50.8,471052.0,47.1118,47.2509,47.0284,47.1026,471052.0
2019-08-20 12:30:00,50.8,50.9,50.65,50.85,381377.0,47.1026,47.1953,46.9635,47.1489,381377.0
2019-08-20 13:00:00,50.86,51.38,50.84,51.35,1133715.0,47.1582,47.6404,47.1397,47.6125,1133715.0
2019-08-20 13:30:00,51.36,51.54,51.22,51.44,696047.0,47.6218,47.7887,47.492,47.696,696047.0
2019-08-20 14:00:00,51.43,51.69,51.24,51.54,650031.0,47.6867,47.9278,47.5105,47.7887,650031.0
2019-08-20 14:30:00,51.54,51.82,51.45,51.73,570918.0,47.7887,48.0483,47.7053,47.9649,570918.0
2019-08-20 15:00:00,51.72,51.73,51.58,51.7,636493.0,47.9556,47.9649,47.8258,47.9371,636493.0
2019-08-20 15:30:00,51.69,51.7,51.4,51.57,1631452.0,47.9278,47.9371,47.6589,47.8165,1631452.0
2019-08-21 09:30:00,52.27,52.47,51.62,52.25,1174366.0,48.4656,48.651,47.8629,48.447,1174366.0
2019-08-21 10:00:00,52.24,52.4,52.0,52.34,657853.0,48.4378,48.5861,48.2152,48.5305,657853.0
2019-08-21 10:30:00,52.33,52.35,52.13,52.13,912399.0,48.5212,48.5398,48.3358,48.3358,912399.0
2019-08-21 11:00:00,52.14,52.27,52.08,52.22,594638.0,48.345,48.4656,48.2894,48.4192,594638.0
2019-08-21 11:30:00,52.22,52.57,52.19,52.53,521249.0,48.4192,48.7437,48.3914,48.7066,521249.0
2019-08-21 12:00:00,52.53,52.69,52.42,52.6,373385.0,48.7066,48.855,48.6047,48.7716,373385.0
2019-08-21 12:30:00,52.6,52.76,52.56,52.63,395997.0,48.7716,48.9199,48.7345,48.7994,395997.0
2019-08-21 13:00:00,52.64,52.88,52.63,52.87,283280.0,48.8086,49.0312,48.7994,49.0219,283280.0
2019-08-21 13:30:00,52.87,53.12,52.82,52.88,554652.0,49.0219,49.2537,48.9755,49.0312,554652.0
2019-08-21 14:00:00,52.87,53.06,52.83,53.05,606200.0,49.0219,49.1981,48.9848,49.1888,606200.0
2019-08-21 14:30:00,53.06,53.29,53.06,53.29,747676.0,49.1981,49.4113,49.1981,49.4113,747676.0
2019-08-21 15:00:00,53.28,53.36,53.19,53.27,1247047.0,49.4021,49.4762,49.3186,49.3928,1247047.0
2019-08-21 15:30:00,53.27,53.52,53.23,53.49,1692471.0,49.3928,49.6246,49.3557,49.5968,1692471.0
2019-08-22 09:30:00,53.64,54.38,53.58,54.26,926934.0,49.7359,50.422,49.6802,50.3107,926934.0
2019-08-22 10:00:00,54.26,54.48,54.13,54.26,395204.0,50.3107,50.5147,50.1902,50.3107,395204.0
2019-08-22 10:30:00,54.26,54.27,53.65,53.77,670120.0,50.3107,50.32,49.7451,49.8564,670120.0
2019-08-22 11:00:00,53.78,54.16,53.78,53.98,573105.0,49.8657,50.218,49.8657,50.0511,573105.0
2019-08-22 11:30:00,53.99,54.28,53.98,54.06,729212.0,50.0604,50.3293,50.0511,50.1253,729212.0
2019-08-22 12:00:00,54.07,54.36,54.05,54.28,282826.0,50.1346,50.4035,50.116,50.3293,282826.0
2019-08-22 12:30:00,54.29,54.46,54.28,54.39,485334.0,50.3385,50.4962,50.3293,50.4313,485334.0
2019-08-22 13:00:00,54.39,54.48,54.33,54.33,533132.0,50.4313,50.5147,50.3756,50.3756,533132.0
2019-08-22 13:30:00,54.34,54.65,54.26,54.61,688387.0,50.3849,50.6723,50.3107,50.6353,688387.0
2019-08-22 14:00:00,54.61,54.83,54.55,54.73,634413.0,50.6353,50.8392,50.5796,50.7465,634413.0
2019-08-22 14:30:00,54.74,54.86,54.62,54.74,451912.0,50.7558,50.8671,50.6445,50.7558,451912.0
2019-08-22 15:00:00,54.75,54.94,54.73,54.83,559544.0,50.7651,50.9412,50.7465,50.8392,559544.0
2019-08-22 15:30:00,54.83,54.97,54.79,54.86,1362348.0,50.8392,50.9691,50.8022,50.8671,1362348.0
2019-08-23 09:30:00,54.25,54.3,53.89,54.0,832213.0,50.3015,50.3478,49.9677,50.0697,832213.0
2019-08-23 10:00:00,53.99,54.31,53.85,54.06,897001.0,50.0604,50.3571,49.9306,50.1253,897001.0
2019-08-23 10:30:00,54.05,54.45,54.05,54.23,345154.0,50.116,50.4869,50.116,50.2829,345154.0
2019-08-23 11:00:00,54.24,54.27,53.54,53.6,527021.0,50.2922,50.32,49.6431,49.6988,527021.0
2019-08-23 11:30:00,53.61,53.63,53.42,53.45,329488.0,49.708,49.7266,49.5319,49.5597,329488.0
2019-08-23 12:00:00,53.46,53.74,53.4,53.56,345378.0,49.569,49.8286,49.5133,49.6617,345378.0
2019-08-23 12:30:00,53.57,53.64,53.43,53.48,326535.0,49.671,49.7359,49.5411,49.5875,326535.0
2019-08-23 13:00:00,53.47,53.47,53.08,53.13,281542.0,49.5782,49.5782,49.2166,49.263,281542.0
2019-08-23 13:30:00,53.13,53.58,53.12,53.58,314803.0,49.263,49.6802,49.2537,49.6802,314803.0
2019-08-23 14:00:00,53.59,53.59,53.19,53.21,322027.0,49.6895,49.6895,49.3186,49.3372,322027.0
2019-08-23 14:30:00,53.2,53.24,53.02,53.18,341646.0,49.3279,49.365,49.161,49.3093,341646.0
2019-08-23 15:00:00,53.18,53.31,53.11,53.15,362837.0,49.3093,49.4299,49.2444,49.2815,362837.0
2019-08-23 15:30:00,53.15,53.18,52.81,53.1,1293757.0,49.2815,49.3093,48.9663,49.2352,1293757.0
2019-08-26 09:30:00,53.38,53.83,53.16,53.81,407174.0,49.4948,49.912,49.2908,49.8935,407174.0
2019-08-26 10:00:00,53.83,53.84,53.24,53.26,236082.0,49.912,49.9213,49.365,49.3835,236082.0
2019-08-26 10:30:00,53.26,53.37,53.1,53.2,306166.0,49.3835,49.4855,49.2352,49.3279,306166.0
2019-08-26 11:00:00,53.21,53.46,53.17,53.4,276894.0,49.3372,49.569,49.3001,49.5133,276894.0
2019-08-26 11:30:00,53.4,53.49,53.33,53.42,212070.0,49.5133,49.5968,49.4484,49.5319,212070.0
2019-08-26 12:00:00,53.43,53.57,53.35,53.44,168754.0,49.5411,49.671,49.467,49.5504,168754.0
2019-08-26 12:30:00,53.45,53.51,53.4,53.48,138365.0,49.5597,49.6153,49.5133,49.5875,138365.0
2019-08-26 13:00:00,53.47,53.59,53.39,53.46,193016.0,49.5782,49.6895,49.5041,49.569,193016.0
2019-08-26 13:30:00,53.46,53.46,53.27,53.3,158181.0,49.569,49.569,49.3928,49.4206,158181.0
2019-08-26 14:00:00,53.3,53.3,53.05,53.08,192981.0,49.4206,49.4206,49.1888,49.2166,192981.0
2019-08-26 14:30:00,53.08,53.19,53.07,53.18,187662.0,49.2166,49.3186,49.2073,49.3093,187662.0
2019-08-26 15:00:00,53.18,53.33,53.12,53.19,248129.0,49.3093,49.4484,49.2537,49.3186,248129.0
2019-08-26 15:30:00,53.19,53.44,53.18,53.44,902979.0,49.3186,49.5504,49.3093,49.5504,902979.0
2019-08-27 09:30:00,53.84,53.89,53.64,53.69,322060.0,49.9213,49.9677,49.7359,49.7822,322060.0
2019-08-27 10:00:00,53.71,53.88,53.54,53.57,263827.0,49.8008,49.9584,49.6431,49.671,263827.0
2019-08-27 10:30:00,53.55,53.68,53.53,53.56,218668.0,49.6524,49.7729,49.6339,49.6617,218668.0
2019-08-27 11:00:00,53.55,53.59,53.38,53.44,182224.0,49.6524,49.6895,49.4948,49.5504,182224.0
2019-08-27 11:30:00,53.43,53.52,53.38,53.41,222198.0,49.5411,49.6246,49.4948,49.5226,222198.0
2019-08-27 12:00:00,53.42,53.48,53.3,53.44,183003.0,49.5319,49.5875,49.4206,49.5504,183003.0
2019-08-27 12:30:00,53.43,53.51,53.28,53.29,193475.0,49.5411,49.6153,49.4021,49.4113,193475.0
2019-08-27 13:00:00,53.27,53.49,53.24,53.47,138170.0,49.3928,49.5968,49.365,49.5782,138170.0
2019-08-27 13:30:00,53.46,53.62,53.42,53.53,165694.0,49.569,49.7173,49.5319,49.6339,165694.0
2019-08-27 14:00:00,53.52,53.57,53.4,53.44,225126.0,49.6246,49.671,49.5133,49.5504,225126.0
2019-08-27 14:30:00,53.43,53.56,53.42,53.52,256460.0,49.5411,49.6617,49.5319,49.6246,256460.0
2019-08-27 15:00:00,53.52,53.7,53.46,53.46,307370.0,49.6246,49.7915,49.569,49.569,307370.0
2019-08-27 15:30:00,53.47,53.59,53.38,53.39,941003.0,49.5782,49.6895,49.4948,49.5041,941003.0
2019-08-28 09:30:00,53.28,53.68,53.16,53.67,301994.0,49.4021,49.7729,49.2908,49.7637,301994.0
2019-08-28 10:00:00,53.66,53.73,53.48,53.7,197775.0,49.7544,49.8193,49.5875,49.7915,197775.0
2019-08-28 10:30:00,53.71,53.97,53.71,53.8,281707.0,49.8008,50.0418,49.8008,49.8842,281707.0
2019-08-28 11:00:00,53.8,54.02,53.75,54.0,233496.0,49.8842,50.0882,49.8379,50.0697,233496.0
2019-08-28 11:30:00,54.0,54.32,53.96,54.3,245012.0,50.0697,50.3664,50.0326,50.3478,245012.0
2019-08-28 12:00:00,54.29,54.3,54.19,54.22,136187.0,50.3385,50.3478,50.2458,50.2736,136187.0
2019-08-28 12:30:00,54.23,54.34,54.21,54.34,155724.0,50.2829,50.3849,50.2644,50.3849,155724.0
2019-08-28 13:00:00,54.33,54.35,54.16,54.33,190347.0,50.3756,50.3942,50.218,50.3756,190347.0
2019-08-28 13:30:00,54.33,54.48,54.3,54.47,184480.0,50.3756,50.5147,50.3478,50.5054,184480.0
2019-08-28 14:00:00,54.48,54.54,54.45,54.54,179359.0,50.5147,50.5704,50.4869,50.5704,179359.0
2019-08-28 14:30:00,54.54,54.74,54.44,54.72,234183.0,50.5704,50.7558,50.4776,50.7373,234183.0
2019-08-28 15:00:00,54.71,54.73,54.56,54.59,364057.0,50.728,50.7465,50.5889,50.6167,364057.0
2019-08-28 15:30:00,54.59,54.77,54.56,54.63,892838.0,50.6167,50.7836,50.5889,50.6538,892838.0
2019-08-29 09:30:00,54.98,55.22,54.66,55.07,848350.0,50.9783,51.2009,50.6816,51.0618,848350.0
2019-08-29 10:00:00,55.07,55.22,54.91,55.1,404039.0,51.0618,51.2009,50.9134,51.0896,404039.0
2019-08-29 10:30:00,55.09,55.1,54.8,54.93,429241.0,51.0803,51.0896,50.8114,50.932,429241.0
2019-08-29 11:00:00,54.93,55.07,54.86,55.05,299376.0,50.932,51.0618,50.8671,51.0432,299376.0
2019-08-29 11:30:00,55.04,55.37,55.01,55.32,258880.0,51.034,51.3399,51.0061,51.2936,258880.0
2019-08-29 12:00:00,55.32,55.42,55.25,55.37,189095.0,51.2936,51.3863,51.2287,51.3399,189095.0
2019-08-29 12:30:00,55.36,55.63,55.34,55.62,321118.0,51.3307,51.581,51.3121,51.5717,321118.0
2019-08-29 13:00:00,55.62,55.64,55.45,55.49,197665.0,51.5717,51.5903,51.4141,51.4512,197665.0
2019-08-29 13:30:00,55.5,55.65,55.45,55.56,218931.0,51.4605,51.5996,51.4141,51.5161,218931.0
2019-08-29 14:00:00,55.56,55.65,55.48,55.64,223594.0,51.5161,51.5996,51.4419,51.5903,223594.0
2019-08-29 14:30:00,55.64,55.69,55.53,55.54,223063.0,51.5903,51.6367,51.4883,51.4976,223063.0
2019-08-29 15:00:00,55.54,55.54,55.37,55.41,306715.0,51.4976,51.4976,51.3399,51.377,306715.0
2019-08-29 15:30:00,55.42,55.48,55.25,55.41,768868.0,51.3863,51.4419,51.2287,51.377,768868.0
2019-08-30 09:30:00,55.85,56.14,55.67,55.98,450487.0,51.785,52.0539,51.6181,51.9055,450487.0
2019-08-30 10:00:00,55.99,56.1,55.7,55.75,206016.0,51.9148,52.0168,51.6459,51.6923,206016.0
2019-08-30 10:30:00,55.75,55.76,55.36,55.38,202794.0,51.6923,51.7016,51.3307,51.3492,202794.0
2019-08-30 11:00:00,55.38,55.41,55.03,55.14,214086.0,51.3492,51.377,51.0247,51.1267,214086.0
2019-08-30 11:30:00,55.12,55.29,55.12,55.22,165782.0,51.1081,51.2658,51.1081,51.2009,165782.0
2019-08-30 12:00:00,55.22,55.38,55.19,55.3,258916.0,51.2009,51.3492,51.173,51.275,258916.0
2019-08-30 12:30:00,55.3,55.49,55.24,55.44,151066.0,51.275,51.4512,51.2194,51.4048,151066.0
2019-08-30 13:00:00,55.43,55.47,55.32,55.35,112202.0,51.3956,51.4327,51.2936,51.3214,112202.0
2019-08-30 13:30:00,55.35,55.36,55.18,55.23,249879.0,51.3214,51.3307,51.1638,51.2101,249879.0
2019-08-30 14:00:00,55.23,55.3,55.18,55.23,160970.0,51.2101,51.275,51.1638,51.2101,160970.0
2019-08-30 14:30:00,55.24,55.25,55.09,55.18,168682.0,51.2194,51.2287,51.0803,51.1638,168682.0
2019-08-30 15:00:00,55.18,55.22,55.05,55.22,217535.0,51.1638,51.2009,51.0432,51.2009,217535.0
2019-08-30 15:30:00,55.22,55.26,54.94,54.98,889465.0,51.2009,51.2379,50.9412,50.9783,889465.0
2019-09-03 09:30:00,54.66,54.99,54.41,54.62,392959.0,50.6816,50.9876,50.4498,50.6445,392959.0
2019-09-03 10:00:00,54.61,54.61,54.17,54.37,347420.0,50.6353,50.6353,50.2273,50.4127,347420.0
2019-09-03 10:30:00,54.38,54.49,54.25,54.4,330433.0,50.422,50.524,50.3015,50.4405,330433.0
2019-09-03 11:00:00,54.4,54.49,54.23,54.42,281213.0,50.4405,50.524,50.2829,50.4591,281213.0
2019-09-03 11:30:00,54.43,54.49,54.22,54.26,165131.0,50.4684,50.524,50.2736,50.3107,165131.0
2019-09-03 12:00:00,54.26,54.39,54.21,54.22,157571.0,50.3107,50.4313,50.2644,50.2736,157571.0
2019-09-03 12:30:00,54.21,54.22,54.06,54.07,199783.0,50.2644,50.2736,50.1253,50.1346,199783.0
2019-09-03 13:00:00,54.07,54.18,54.06,54.14,171846.0,50.1346,50.2366,50.1253,50.1995,171846.0
2019-09-03 13:30:00,54.13,54.14,53.97,54.06,161680.0,50.1902,50.1995,50.0418,50.1253,161680.0
2019-09-03 14:00:00,54.05,54.13,53.96,54.02,188341.0,50.116,50.1902,50.0326,50.0882,188341.0
2019-09-03 14:30:00,54.01,54.07,53.94,53.99,201989.0,50.0789,50.1346,50.014,50.0604,201989.0
2019-09-03 15:00:00,53.99,54.2,53.96,54.12,239638.0,50.0604,50.2551,50.0326,50.1809,239638.0
2019-09-03 15:30:00,54.12,54.38,54.09,54.29,697178.0,50.1809,50.422,50.1531,50.3385,697178.0
2019-09-04 09:30:00,54.4,54.68,54.37,54.49,458448.0,50.4405,50.7002,50.4127,50.524,458448.0
2019-09-04 10:00:00,54.5,54.56,54.39,54.43,467184.0,50.5333,50.5889,50.4313,50.4684,467184.0
2019-09-04 10:30:00,54.43,54.48,54.36,54.44,265966.0,50.4684,50.5147,50.4035,50.4776,265966.0
2019-09-04 11:00:00,54.43,54.63,54.42,54.63,196848.0,50.4684,50.6538,50.4591,50.6538,196848.0
2019-09-04 11:30:00,54.62,54.64,54.5,54.54,188692.0,50.6445,50.6631,50.5333,50.5704,188692.0
2019-09-04 12:00:00,54.54,54.6,54.43,54.44,112802.0,50.5704,50.626,50.4684,50.4776,112802.0
2019-09-04 12:30:00,54.45,54.47,54.38,54.44,145860.0,50.4869,50.5054,50.422,50.4776,145860.0
2019-09-04 13:00:00,54.43,54.48,54.35,54.41,285751.0,50.4684,50.5147,50.3942,50.4498,285751.0
2019-09-04 13:30:00,54.41,54.47,54.29,54.3,301596.0,50.4498,50.5054,50.3385,50.3478,301596.0
2019-09-04 14:00:00,54.3,54.39,54.27,54.38,184159.0,50.3478,50.4313,50.32,50.422,184159.0
2019-09-04 14:30:00,54.38,54.47,54.34,54.35,173118.0,50.422,50.5054,50.3849,50.3942,173118.0
2019-09-04 15:00:00,54.35,54.41,54.28,54.41,244662.0,50.3942,50.4498,50.3293,50.4498,244662.0
2019-09-04 15:30:00,54.41,54.54,54.35,54.4,999905.0,50.4498,50.5704,50.3942,50.4405,999905.0
2019-09-05 09:30:00,55.09,55.86,54.97,55.73,533354.0,51.0803,51.7943,50.9691,51.6737,533354.0
2019-09-05 10:00:00,55.72,55.88,55.55,55.8,535869.0,51.6645,51.8128,51.5068,51.7386,535869.0
2019-09-05 10:30:00,55.81,55.99,55.7,55.98,284300.0,51.7479,51.9148,51.6459,51.9055,284300.0
2019-09-05 11:00:00,55.99,55.99,55.63,55.79,183446.0,51.9148,51.9148,51.581,51.7294,183446.0
2019-09-05 11:30:00,55.8,55.89,55.66,55.69,139318.0,51.7386,51.8221,51.6088,51.6367,139318.0
2019-09-05 12:00:00,55.68,55.74,55.57,55.66,125158.0,51.6274,51.683,51.5254,51.6088,125158.0
2019-09-05 12:30:00,55.65,55.78,55.62,55.76,120074.0,51.5996,51.7201,51.5717,51.7016,120074.0
2019-09-05 13:00:00,55.77,55.81,55.67,55.76,133157.0,51.7108,51.7479,51.6181,51.7016,133157.0
2019-09-05 13:30:00,55.78,56.08,55.76,56.04,272338.0,51.7201,51.9983,51.7016,51.9612,272338.0
2019-09-05 14:00:00,56.03,56.04,55.79,55.93,174559.0,51.9519,51.9612,51.7294,51.8592,174559.0
2019-09-05 14:30:00,55.92,55.97,55.77,55.91,175307.0,51.8499,51.8963,51.7108,51.8406,175307.0
2019-09-05 15:00:00,55.9,56.05,55.88,55.99,220130.0,51.8314,51.9704,51.8128,51.9148,220130.0
2019-09-05 15:30:00,55.99,56.02,55.72,55.77,741755.0,51.9148,51.9426,51.6645,51.7108,741755.0
2019-09-06 09:30:00,55.79,56.39,55.79,56.26,504673.0,51.7294,52.2857,51.7294,52.1652,504673.0
2019-09-06 10:00:00,56.26,56.72,56.2,56.69,298884.0,52.1652,52.5917,52.1095,52.5639,298884.0
2019-09-06 10:30:00,56.71,56.75,56.55,56.62,247484.0,52.5824,52.6195,52.4341,52.499,247484.0
2019-09-06 11:00:00,56.62,56.62,56.37,56.44,177463.0,52.499,52.499,52.2672,52.3321,177463.0
2019-09-06 11:30:00,56.45,56.5,56.38,56.47,167748.0,52.3413,52.3877,52.2764,52.3599,167748.0
2019-09-06 12:00:00,56.47,56.56,56.44,56.48,148802.0,52.3599,52.4433,52.3321,52.3692,148802.0
2019-09-06 12:30:00,56.49,56.5,56.3,56.4,119736.0,52.3784,52.3877,52.2023,52.295,119736.0
2019-09-06 13:00:00,56.39,56.44,56.27,56.3,119826.0,52.2857,52.3321,52.1744,52.2023,119826.0
2019-09-06 13:30:00,56.29,56.34,56.16,56.33,106411.0,52.193,52.2393,52.0724,52.2301,106411.0
2019-09-06 14:00:00,56.33,56.34,56.23,56.26,103489.0,52.2301,52.2393,52.1373,52.1652,103489.0
2019-09-06 14:30:00,56.26,56.29,56.14,56.16,121655.0,52.1652,52.193,52.0539,52.0724,121655.0
2019-09-06 15:00:00,56.18,56.35,56.14,56.32,166914.0,52.091,52.2486,52.0539,52.2208,166914.0
2019-09-06 15:30:00,56.33,56.35,56.09,56.15,628517.0,52.2301,52.2486,52.0075,52.0632,628517.0
2019-09-09 09:30:00,56.22,56.61,55.96,56.57,375276.0,52.1281,52.4897,51.887,52.4526,375276.0
2019-09-09 10:00:00,56.57,56.63,56.46,56.52,238215.0,52.4526,52.5082,52.3506,52.4062,238215.0
2019-09-09 10:30:00,56.53,56.55,56.35,56.51,226674.0,52.4155,52.4341,52.2486,52.397,226674.0
2019-09-09 11:00:00,56.51,56.56,56.44,56.51,224534.0,52.397,52.4433,52.3321,52.397,224534.0
2019-09-09 11:30:00,56.5,56.52,56.43,56.47,162193.0,52.3877,52.4062,52.3228,52.3599,162193.0
2019-09-09 12:00:00,56.47,56.53,56.35,56.37,133778.0,52.3599,52.4155,52.2486,52.2672,133778.0
2019-09-09 12:30:00,56.37,56.51,56.26,56.5,123066.0,52.2672,52.397,52.1652,52.3877,123066.0
2019-09-09 13:00:00,56.5,56.55,56.46,56.47,78274.0,52.3877,52.4341,52.3506,52.3599,78274.0
2019-09-09 13:30:00,56.46,56.63,56.43,56.59,150944.0,52.3506,52.5082,52.3228,52.4711,150944.0
2019-09-09 14:00:00,56.58,56.66,56.47,56.66,185602.0,52.4619,52.5361,52.3599,52.5361,185602.0
2019-09-09 14:30:00,56.65,56.74,56.58,56.68,240069.0,52.5268,52.6102,52.4619,52.5546,240069.0
2019-09-09 15:00:00,56.68,56.84,56.67,56.79,208172.0,52.5546,52.703,52.5453,52.6566,208172.0
2019-09-09 15:30:00,56.79,56.86,56.74,56.79,609525.0,52.6566,52.7215,52.6102,52.6566,609525.0
2019-09-10 09:30:00,56.91,56.99,56.3,56.41,447782.0,52.7679,52.842,52.2023,52.3042,447782.0
2019-09-10 10:00:00,56.41,56.55,56.26,56.34,240756.0,52.3042,52.4341,52.1652,52.2393,240756.0
2019-09-10 10:30:00,56.35,56.45,56.16,56.21,351745.0,52.2486,52.3413,52.0724,52.1188,351745.0
2019-09-10 11:00:00,56.21,56.27,56.01,56.03,303348.0,52.1188,52.1744,51.9334,51.9519,303348.0
2019-09-10 11:30:00,56.03,56.52,55.97,56.48,309958.0,51.9519,52.4062,51.8963,52.3692,309958.0
2019-09-10 12:00:00,56.48,56.65,56.39,56.64,171884.0,52.3692,52.5268,52.2857,52.5175,171884.0
2019-09-10 12:30:00,56.65,56.93,56.64,56.79,228368.0,52.5268,52.7864,52.5175,52.6566,228368.0
2019-09-10 13:00:00,56.8,56.88,56.74,56.86,146369.0,52.6659,52.74,52.6102,52.7215,146369.0
2019-09-10 13:30:00,56.85,56.93,56.77,56.79,270075.0,52.7122,52.7864,52.638,52.6566,270075.0
2019-09-10 14:00:00,56.78,56.79,56.57,56.57,211599.0,52.6473,52.6566,52.4526,52.4526,211599.0
2019-09-10 14:30:00,56.57,56.65,56.46,56.63,234215.0,52.4526,52.5268,52.3506,52.5082,234215.0
2019-09-10 15:00:00,56.63,56.7,56.55,56.7,258517.0,52.5082,52.5731,52.4341,52.5731,258517.0
2019-09-10 15:30:00,56.7,56.92,56.57,56.92,874436.0,52.5731,52.7771,52.4526,52.7771,874436.0
2019-09-11 09:30:00,56.83,57.06,56.37,56.82,313193.0,52.6937,52.9069,52.2672,52.6844,313193.0
2019-09-11 10:00:00,56.82,57.18,56.82,57.17,227303.0,52.6844,53.0182,52.6844,53.0089,227303.0
2019-09-11 10:30:00,57.16,57.22,56.98,57.1,264564.0,52.9997,53.0553,52.8328,52.944,264564.0
2019-09-11 11:00:00,57.1,57.31,57.08,57.13,223994.0,52.944,53.1387,52.9255,52.9718,223994.0
2019-09-11 11:30:00,57.14,57.19,56.82,56.85,241767.0,52.9811,53.0275,52.6844,52.7122,241767.0
2019-09-11 12:00:00,56.85,56.93,56.79,56.92,175901.0,52.7122,52.7864,52.6566,52.7771,175901.0
2019-09-11 12:30:00,56.92,57.08,56.89,57.05,171048.0,52.7771,52.9255,52.7493,52.8977,171048.0
2019-09-11 13:00:00,57.05,57.06,56.95,57.03,106893.0,52.8977,52.9069,52.8049,52.8791,106893.0
2019-09-11 13:30:00,57.03,57.12,56.86,56.9,155611.0,52.8791,52.9626,52.7215,52.7586,155611.0
2019-09-11 14:00:00,56.9,56.91,56.75,56.82,158464.0,52.7586,52.7679,52.6195,52.6844,158464.0
2019-09-11 14:30:00,56.82,56.85,56.66,56.7,156936.0,52.6844,52.7122,52.5361,52.5731,156936.0
2019-09-11 15:00:00,56.71,56.81,56.66,56.74,218908.0,52.5824,52.6751,52.5361,52.6102,218908.0
2019-09-11 15:30:00,56.74,56.79,56.59,56.7,713486.0,52.6102,52.6566,52.4711,52.5731,713486.0
2019-09-12 09:30:00,56.71,56.96,56.45,56.83,292451.0,52.5824,52.8142,52.3413,52.6937,292451.0
2019-09-12 10:00:00,56.82,57.14,56.71,57.05,384163.0,52.6844,52.9811,52.5824,52.8977,384163.0
2019-09-12 10:30:00,57.05,57.09,56.57,56.68,273433.0,52.8977,52.9348,52.4526,52.5546,273433.0
2019-09-12 11:00:00,56.67,57.04,56.56,57.0,227697.0,52.5453,52.8884,52.4433,52.8513,227697.0
2019-09-12 11:30:00,57.01,57.08,56.96,56.98,174160.0,52.8606,52.9255,52.8142,52.8328,174160.0
2019-09-12 12:00:00,56.97,57.11,56.89,56.94,212998.0,52.8235,52.9533,52.7493,52.7957,212998.0
2019-09-12 12:30:00,56.94,56.98,56.84,56.98,137676.0,52.7957,52.8328,52.703,52.8328,137676.0
2019-09-12 13:00:00,56.98,57.15,56.97,57.06,258438.0,52.8328,52.9904,52.8235,52.9069,258438.0
2019-09-12 13:30:00,57.05,57.06,56.78,56.91,212574.0,52.8977,52.9069,52.6473,52.7679,212574.0
2019-09-12 14:00:00,56.91,56.92,56.8,56.85,159075.0,52.7679,52.7771,52.6659,52.7122,159075.0
2019-09-12 14:30:00,56.86,56.98,56.84,56.91,223862.0,52.7215,52.8328,52.703,52.7679,223862.0
2019-09-12 15:00:00,56.91,56.91,56.77,56.85,197940.0,52.7679,52.7679,52.638,52.7122,197940.0
2019-09-12 15:30:00,56.85,56.89,56.73,56.76,697324.0,52.7122,52.7493,52.601,52.6288,697324.0
2019-09-13 09:30:00,56.9,57.3,56.7,57.11,317993.0,52.7586,53.1295,52.5731,52.9533,317993.0
2019-09-13 10:00:00,57.05,57.21,56.91,56.94,215066.0,52.8977,53.046,52.7679,52.7957,215066.0
2019-09-13 10:30:00,56.93,57.02,56.85,57.0,197797.0,52.7864,52.8698,52.7122,52.8513,197797.0
2019-09-13 11:00:00,57.0,57.09,56.92,57.02,285848.0,52.8513,52.9348,52.7771,52.8698,285848.0
2019-09-13 11:30:00,57.02,57.12,56.94,56.98,151701.0,52.8698,52.9626,52.7957,52.8328,151701.0
2019-09-13 12:00:00,56.98,57.01,56.85,56.86,118866.0,52.8328,52.8606,52.7122,52.7215,118866.0
2019-09-13 12:30:00,56.87,56.94,56.8,56.84,81442.0,52.7308,52.7957,52.6659,52.703,81442.0
2019-09-13 13:00:00,56.84,56.85,56.73,56.77,68515.0,52.703,52.7122,52.601,52.638,68515.0
2019-09-13 13:30:00,56.77,56.82,56.67,56.77,90365.0,52.638,52.6844,52.5453,52.638,90365.0
2019-09-13 14:00:00,56.77,56.89,56.76,56.8,114414.0,52.638,52.7493,52.6288,52.6659,114414.0
2019-09-13 14:30:00,56.81,56.82,56.71,56.74,119093.0,52.6751,52.6844,52.5824,52.6102,119093.0
2019-09-13 15:00:00,56.74,56.74,56.64,56.7,124497.0,52.6102,52.6102,52.5175,52.5731,124497.0
2019-09-13 15:30:00,56.69,56.69,56.57,56.58,622151.0,52.5639,52.5639,52.4526,52.4619,622151.0
2019-09-16 09:30:00,55.23,56.44,55.08,56.33,557049.0,51.2101,52.3321,51.0711,52.2301,557049.0
2019-09-16 10:00:00,56.32,56.34,56.03,56.05,177800.0,52.2208,52.2393,51.9519,51.9704,177800.0
2019-09-16 10:30:00,56.07,56.17,55.86,55.91,365857.0,51.989,52.0817,51.7943,51.8406,365857.0
2019-09-16 11:00:00,55.92,56.01,55.87,55.98,281629.0,51.8499,51.9334,51.8036,51.9055,281629.0
2019-09-16 11:30:00,55.98,55.98,55.57,55.7,207019.0,51.9055,51.9055,51.5254,51.6459,207019.0
2019-09-16 12:00:00,55.7,55.84,55.7,55.83,109853.0,51.6459,51.7757,51.6459,51.7665,109853.0
2019-09-16 12:30:00,55.83,55.88,55.65,55.68,119789.0,51.7665,51.8128,51.5996,51.6274,119789.0
2019-09-16 13:00:00,55.67,55.92,55.66,55.91,114978.0,51.6181,51.8499,51.6088,51.8406,114978.0
2019-09-16 13:30:00,55.92,55.95,55.66,55.8,279319.0,51.8499,51.8777,51.6088,51.7386,279319.0
2019-09-16 14:00:00,55.8,55.83,55.51,55.55,192749.0,51.7386,51.7665,51.4698,51.5068,192749.0
2019-09-16 14:30:00,55.55,55.63,55.51,55.54,171868.0,51.5068,51.581,51.4698,51.4976,171868.0
2019-09-16 15:00:00,55.54,55.6,55.47,55.51,374448.0,51.4976,51.5532,51.4327,51.4698,374448.0
2019-09-16 15:30:00,55.5,55.53,55.35,55.44,777670.0,51.4605,51.4883,51.3214,51.4048,777670.0
2019-09-17 09:30:00,55.94,56.19,55.42,55.93,394263.0,51.8685,52.1003,51.3863,51.8592,394263.0
2019-09-17 10:00:00,55.92,56.0,55.8,55.96,258102.0,51.8499,51.9241,51.7386,51.887,258102.0
2019-09-17 10:30:00,55.97,56.0,55.79,55.81,269217.0,51.8963,51.9241,51.7294,51.7479,269217.0
2019-09-17 11:00:00,55.82,55.85,55.61,55.62,198214.0,51.7572,51.785,51.5625,51.5717,198214.0
2019-09-17 11:30:00,55.62,55.78,55.61,55.73,141772.0,51.5717,51.7201,51.5625,51.6737,141772.0
2019-09-17 12:00:00,55.72,55.76,55.64,55.66,143052.0,51.6645,51.7016,51.5903,51.6088,143052.0
2019-09-17 12:30:00,55.66,55.68,55.42,55.47,167418.0,51.6088,51.6274,51.3863,51.4327,167418.0
2019-09-17 13:00:00,55.47,55.6,55.46,55.5,130358.0,51.4327,51.5532,51.4234,51.4605,130358.0
2019-09-17 13:30:00,55.5,55.6,55.41,55.53,195975.0,51.4605,51.5532,51.377,51.4883,195975.0
2019-09-17 14:00:00,55.53,55.74,55.5,55.71,435429.0,51.4883,51.683,51.4605,51.6552,435429.0
2019-09-17 14:30:00,55.71,55.79,55.62,55.77,259491.0,51.6552,51.7294,51.5717,51.7108,259491.0
2019-09-17 15:00:00,55.78,55.95,55.77,55.85,325652.0,51.7201,51.8777,51.7108,51.785,325652.0
2019-09-17 15:30:00,55.85,55.97,55.76,55.91,1112129.0,51.785,51.8963,51.7016,51.8406,1112129.0
2019-09-18 09:30:00,55.84,56.13,55.61,56.05,465867.0,51.7757,52.0446,51.5625,51.9704,465867.0
2019-09-18 10:00:00,56.05,56.3,56.01,56.3,260502.0,51.9704,52.2023,51.9334,52.2023,260502.0
2019-09-18 10:30:00,56.3,56.38,56.14,56.15,166542.0,52.2023,52.2764,52.0539,52.0632,166542.0
2019-09-18 11:00:00,56.15,56.21,56.11,56.15,195606.0,52.0632,52.1188,52.0261,52.0632,195606.0
2019-09-18 11:30:00,56.15,56.24,56.1,56.22,219853.0,52.0632,52.1466,52.0168,52.1281,219853.0
2019-09-18 12:00:00,56.22,56.28,56.19,56.23,143150.0,52.1281,52.1837,52.1003,52.1373,143150.0
2019-09-18 12:30:00,56.23,56.3,56.18,56.25,239359.0,52.1373,52.2023,52.091,52.1559,239359.0
2019-09-18 13:00:00,56.26,56.27,56.09,56.11,277511.0,52.1652,52.1744,52.0075,52.0261,277511.0
2019-09-18 13:30:00,56.11,56.17,56.01,56.1,259917.0,52.0261,52.0817,51.9334,52.0168,259917.0
2019-09-18 14:00:00,56.09,56.27,55.92,56.05,332232.0,52.0075,52.1744,51.8499,51.9704,332232.0
2019-09-18 14:30:00,56.04,56.09,55.82,55.89,290656.0,51.9612,52.0075,51.7572,51.8221,290656.0
2019-09-18 15:00:00,55.9,56.07,55.83,56.06,377604.0,51.8314,51.989,51.7665,51.9797,377604.0
2019-09-18 15:30:00,56.06,56.33,56.05,56.27,638941.0,51.9797,52.2301,51.9704,52.1744,638941.0
2019-09-19 09:30:00,56.5,56.85,56.2,56.3,332867.0,52.3877,52.7122,52.1095,52.2023,332867.0
2019-09-19 10:00:00,56.3,56.44,56.28,56.43,206320.0,52.2023,52.3321,52.1837,52.3228,206320.0
2019-09-19 10:30:00,56.43,56.75,56.42,56.65,200189.0,52.3228,52.6195,52.3135,52.5268,200189.0
2019-09-19 11:00:00,56.66,56.71,56.5,56.69,160454.0,52.5361,52.5824,52.3877,52.5639,160454.0
2019-09-19 11:30:00,56.69,56.7,56.46,56.55,119009.0,52.5639,52.5731,52.3506,52.4341,119009.0
2019-09-19 12:00:00,56.56,56.69,56.52,56.56,132585.0,52.4433,52.5639,52.4062,52.4433,132585.0
2019-09-19 12:30:00,56.54,56.65,56.53,56.61,102932.0,52.4248,52.5268,52.4155,52.4897,102932.0
2019-09-19 13:00:00,56.61,56.66,56.57,56.61,98532.0,52.4897,52.5361,52.4526,52.4897,98532.0
2019-09-19 13:30:00,56.6,56.62,56.5,56.61,121694.0,52.4804,52.499,52.3877,52.4897,121694.0
2019-09-19 14:00:00,56.61,56.63,56.44,56.47,88543.0,52.4897,52.5082,52.3321,52.3599,88543.0
2019-09-19 14:30:00,56.48,56.51,56.42,56.44,84587.0,52.3692,52.397,52.3135,52.3321,84587.0
2019-09-19 15:00:00,56.45,56.49,56.37,56.48,147400.0,52.3413,52.3784,52.2672,52.3692,147400.0
2019-09-19 15:30:00,56.47,56.58,56.38,56.44,596109.0,52.3599,52.4619,52.2764,52.3321,596109.0
2019-09-20 09:30:00,56.64,56.68,56.25,56.27,1336991.0,52.5175,52.5546,52.1559,52.1744,1336991.0
2019-09-20 10:00:00,56.29,56.48,56.13,56.25,346310.0,52.193,52.3692,52.0446,52.1559,346310.0
2019-09-20 10:30:00,56.25,56.37,55.84,55.89,416650.0,52.1559,52.2672,51.7757,51.8221,416650.0
2019-09-20 11:00:00,55.88,56.02,55.85,55.87,192738.0,51.8128,51.9426,51.785,51.8036,192738.0
2019-09-20 11:30:00,55.88,56.04,55.82,56.04,143353.0,51.8128,51.9612,51.7572,51.9612,143353.0
2019-09-20 12:00:00,56.05,56.08,55.91,55.94,139753.0,51.9704,51.9983,51.8406,51.8685,139753.0
2019-09-20 12:30:00,55.95,55.95,55.72,55.77,143810.0,51.8777,51.8777,51.6645,51.7108,143810.0
2019-09-20 13:00:00,55.77,55.81,55.29,55.4,168999.0,51.7108,51.7479,51.2658,51.3678,168999.0
2019-09-20 13:30:00,55.42,55.45,55.27,55.39,255325.0,51.3863,51.4141,51.2472,51.3585,255325.0
2019-09-20 14:00:00,55.39,55.49,55.2,55.28,290256.0,51.3585,51.4512,51.1823,51.2565,290256.0
2019-09-20 14:30:00,55.27,55.4,55.12,55.14,288848.0,51.2472,51.3678,51.1081,51.1267,288848.0
2019-09-20 15:00:00,55.13,55.15,54.91,54.92,337796.0,51.1174,51.136,50.9134,50.9227,337796.0
2019-09-20 15:30:00,54.92,54.98,54.73,54.82,1216988.0,50.9227,50.9783,50.7465,50.83,1216988.0
2019-09-23 09:30:00,54.6,54.99,54.26,54.88,337015.0,50.626,50.9876,50.3107,50.8856,337015.0
2019-09-23 10:00:00,54.87,54.89,54.6,54.77,191072.0,50.8763,50.8949,50.626,50.7836,191072.0
2019-09-23 10:30:00,54.79,54.82,54.63,54.69,265340.0,50.8022,50.83,50.6538,50.7094,265340.0
2019-09-23 11:00:00,54.7,55.11,54.69,55.09,325957.0,50.7187,51.0989,50.7094,51.0803,325957.0
2019-09-23 11:30:00,55.1,55.25,55.0,55.07,214098.0,51.0896,51.2287,50.9969,51.0618,214098.0
2019-09-23 12:00:00,55.07,55.15,54.95,55.08,173520.0,51.0618,51.136,50.9505,51.0711,173520.0
2019-09-23 12:30:00,55.07,55.09,54.9,55.06,151224.0,51.0618,51.0803,50.9042,51.0525,151224.0
2019-09-23 13:00:00,55.07,55.16,55.07,55.09,197236.0,51.0618,51.1452,51.0618,51.0803,197236.0
2019-09-23 13:30:00,55.08,55.29,55.0,55.25,151325.0,51.0711,51.2658,50.9969,51.2287,151325.0
2019-09-23 14:00:00,55.25,55.42,55.22,55.38,161725.0,51.2287,51.3863,51.2009,51.3492,161725.0
2019-09-23 14:30:00,55.39,55.45,55.31,55.32,168693.0,51.3585,51.4141,51.2843,51.2936,168693.0
2019-09-23 15:00:00,55.31,55.4,55.28,55.37,201215.0,51.2843,51.3678,51.2565,51.3399,201215.0
2019-09-23 15:30:00,55.38,55.39,55.11,55.17,582551.0,51.3492,51.3585,51.0989,51.1545,582551.0
2019-09-24 09:30:00,55.56,56.17,55.36,55.92,538343.0,51.5161,52.0817,51.3307,51.8499,538343.0
2019-09-24 10:00:00,55.9,55.93,55.63,55.75,291179.0,51.8314,51.8592,51.581,51.6923,291179.0
2019-09-24 10:30:00,55.75,55.83,55.53,55.55,261056.0,51.6923,51.7665,51.4883,51.5068,261056.0
2019-09-24 11:00:00,55.55,55.56,55.36,55.45,170609.0,51.5068,51.5161,51.3307,51.4141,170609.0
2019-09-24 11:30:00,55.45,55.45,55.2,55.3,168802.0,51.4141,51.4141,51.1823,51.275,168802.0
2019-09-24 12:00:00,55.3,55.42,55.03,55.15,249078.0,51.275,51.3863,51.0247,51.136,249078.0
2019-09-24 12:30:00,55.16,55.22,55.02,55.06,117214.0,51.1452,51.2009,51.0154,51.0525,117214.0
2019-09-24 13:00:00,55.06,55.22,55.05,55.1,87219.0,51.0525,51.2009,51.0432,51.0896,87219.0
2019-09-24 13:30:00,55.11,55.31,55.1,55.26,110205.0,51.0989,51.2843,51.0896,51.2379,110205.0
2019-09-24 14:00:00,55.26,55.52,55.09,55.35,220867.0,51.2379,51.479,51.0803,51.3214,220867.0
2019-09-24 14:30:00,55.35,55.4,55.15,55.21,221616.0,51.3214,51.3678,51.136,51.1916,221616.0
2019-09-24 15:00:00,55.21,55.43,55.15,55.21,164538.0,51.1916,51.3956,51.136,51.1916,164538.0
2019-09-24 15:30:00,55.2,55.45,55.08,55.37,669832.0,51.1823,51.4141,51.0711,51.3399,669832.0
2019-09-25 09:30:00,55.51,55.88,55.38,55.56,252729.0,51.4698,51.8128,51.3492,51.5161,252729.0
2019-09-25 10:00:00,55.56,55.57,55.28,55.36,345750.0,51.5161,51.5254,51.2565,51.3307,345750.0
2019-09-25 10:30:00,55.36,55.71,55.36,55.66,145927.0,51.3307,51.6552,51.3307,51.6088,145927.0
2019-09-25 11:00:00,55.66,55.83,55.61,55.74,149165.0,51.6088,51.7665,51.5625,51.683,149165.0
2019-09-25 11:30:00,55.72,55.73,55.51,55.6,106184.0,51.6645,51.6737,51.4698,51.5532,106184.0
2019-09-25 12:00:00,55.6,55.68,55.54,55.64,69539.0,51.5532,51.6274,51.4976,51.5903,69539.0
2019-09-25 12:30:00,55.64,55.65,55.39,55.46,101100.0,51.5903,51.5996,51.3585,51.4234,101100.0
2019-09-25 13:00:00,55.46,55.54,55.42,55.43,101120.0,51.4234,51.4976,51.3863,51.3956,101120.0
2019-09-25 13:30:00,55.43,55.57,55.42,55.53,63578.0,51.3956,51.5254,51.3863,51.4883,63578.0
2019-09-25 14:00:00,55.53,55.65,55.52,55.55,118672.0,51.4883,51.5996,51.479,51.5068,118672.0
2019-09-25 14:30:00,55.55,55.61,55.54,55.59,119946.0,51.5068,51.5625,51.4976,51.5439,119946.0
2019-09-25 15:00:00,55.58,55.58,55.46,55.47,123125.0,51.5347,51.5347,51.4234,51.4327,123125.0
2019-09-25 15:30:00,55.48,55.58,55.45,55.53,328300.0,51.4419,51.5347,51.4141,51.4883,328300.0
2019-09-26 09:30:00,55.58,55.77,55.14,55.21,260125.0,51.5347,51.7108,51.1267,51.1916,260125.0
2019-09-26 10:00:00,55.21,55.32,55.09,55.13,298058.0,51.1916,51.2936,51.0803,51.1174,298058.0
2019-09-26 10:30:00,55.15,55.2,55.01,55.12,138873.0,51.136,51.1823,51.0061,51.1081,138873.0
2019-09-26 11:00:00,55.09,55.11,54.86,54.93,136612.0,51.0803,51.0989,50.8671,50.932,136612.0
2019-09-26 11:30:00,54.93,55.19,54.89,55.18,156767.0,50.932,51.173,50.8949,51.1638,156767.0
2019-09-26 12:00:00,55.17,55.36,55.11,55.31,171217.0,51.1545,51.3307,51.0989,51.2843,171217.0
2019-09-26 12:30:00,55.32,55.39,55.22,55.27,84165.0,51.2936,51.3585,51.2009,51.2472,84165.0
2019-09-26 13:00:00,55.28,55.3,55.17,55.21,51612.0,51.2565,51.275,51.1545,51.1916,51612.0
2019-09-26 13:30:00,55.2,55.34,55.19,55.34,70089.0,51.1823,51.3121,51.173,51.3121,70089.0
2019-09-26 14:00:00,55.33,55.49,55.31,55.43,126385.0,51.3029,51.4512,51.2843,51.3956,126385.0
2019-09-26 14:30:00,55.43,55.45,55.35,55.36,76694.0,51.3956,51.4141,51.3214,51.3307,76694.0
2019-09-26 15:00:00,55.37,55.58,55.36,55.52,200813.0,51.3399,51.5347,51.3307,51.479,200813.0
2019-09-26 15:30:00,55.52,55.54,55.18,55.23,598129.0,51.479,51.4976,51.1638,51.2101,598129.0
2019-09-27 09:30:00,55.36,55.55,55.19,55.27,267445.0,51.3307,51.5068,51.173,51.2472,267445.0
2019-09-27 10:00:00,55.29,55.36,55.03,55.22,205968.0,51.2658,51.3307,51.0247,51.2009,205968.0
2019-09-27 10:30:00,55.22,55.41,55.16,55.35,263181.0,51.2009,51.377,51.1452,51.3214,263181.0
2019-09-27 11:00:00,55.35,55.41,55.29,55.35,168613.0,51.3214,51.377,51.2658,51.3214,168613.0
2019-09-27 11:30:00,55.35,55.39,54.93,55.26,192689.0,51.3214,51.3585,50.932,51.2379,192689.0
2019-09-27 12:00:00,55.26,55.28,54.97,55.11,137901.0,51.2379,51.2565,50.9691,51.0989,137901.0
2019-09-27 12:30:00,55.1,55.1,54.79,54.79,403409.0,51.0896,51.0896,50.8022,50.8022,403409.0
2019-09-27 13:00:00,54.77,54.95,54.73,54.9,249968.0,50.7836,50.9505,50.7465,50.9042,249968.0
2019-09-27 13:30:00,54.9,54.96,54.68,54.8,185231.0,50.9042,50.9598,50.7002,50.8114,185231.0
2019-09-27 14:00:00,54.8,54.8,54.67,54.72,189888.0,50.8114,50.8114,50.6909,50.7373,189888.0
2019-09-27 14:30:00,54.72,54.73,54.55,54.59,250131.0,50.7373,50.7465,50.5796,50.6167,250131.0
2019-09-27 15:00:00,54.59,54.68,54.54,54.6,410464.0,50.6167,50.7002,50.5704,50.626,410464.0
2019-09-27 15:30:00,54.59,54.91,54.57,54.83,668502.0,50.6167,50.9134,50.5982,50.8392,668502.0
2019-09-30 09:30:00,55.28,55.8,55.16,55.71,367308.0,51.2565,51.7386,51.1452,51.6552,367308.0
2019-09-30 10:00:00,55.72,55.77,55.59,55.73,202059.0,51.6645,51.7108,51.5439,51.6737,202059.0
2019-09-30 10:30:00,55.73,55.73,55.44,55.47,153380.0,51.6737,51.6737,51.4048,51.4327,153380.0
2019-09-30 11:00:00,55.47,55.5,55.36,55.42,131949.0,51.4327,51.4605,51.3307,51.3863,131949.0
2019-09-30 11:30:00,55.43,55.61,55.38,55.55,139807.0,51.3956,51.5625,51.3492,51.5068,139807.0
2019-09-30 12:00:00,55.55,55.56,55.45,55.53,95405.0,51.5068,51.5161,51.4141,51.4883,95405.0
2019-09-30 12:30:00,55.54,55.58,55.47,55.55,87211.0,51.4976,51.5347,51.4327,51.5068,87211.0
2019-09-30 13:00:00,55.55,55.69,55.54,55.6,124796.0,51.5068,51.6367,51.4976,51.5532,124796.0
2019-09-30 13:30:00,55.6,55.67,55.58,55.62,139802.0,51.5532,51.6181,51.5347,51.5717,139802.0
2019-09-30 14:00:00,55.62,55.84,55.57,55.83,108132.0,51.5717,51.7757,51.5254,51.7665,108132.0
2019-09-30 14:30:00,55.82,55.87,55.68,55.7,179669.0,51.7572,51.8036,51.6274,51.6459,179669.0
2019-09-30 15:00:00,55.7,55.72,55.64,55.67,183151.0,51.6459,51.6645,51.5903,51.6181,183151.0
2019-09-30 15:30:00,55.67,55.85,55.61,55.74,538212.0,51.6181,51.785,51.5625,51.683,538212.0
2019-10-01 09:30:00,55.95,56.29,55.85,55.89,251024.0,51.8777,52.193,51.785,51.8221,251024.0
2019-10-01 10:00:00,55.94,55.96,55.63,55.83,207878.0,51.8685,51.887,51.581,51.7665,207878.0
2019-10-01 10:30:00,55.81,56.15,55.81,56.09,133658.0,51.7479,52.0632,51.7479,52.0075,133658.0
2019-10-01 11:00:00,56.07,56.07,55.92,56.03,184191.0,51.989,51.989,51.8499,51.9519,184191.0
2019-10-01 11:30:00,56.03,56.1,55.92,55.94,144255.0,51.9519,52.0168,51.8499,51.8685,144255.0
2019-10-01 12:00:00,55.94,55.96,55.65,55.71,224072.0,51.8685,51.887,51.5996,51.6552,224072.0
2019-10-01 12:30:00,55.71,55.92,55.69,55.72,119742.0,51.6552,51.8499,51.6367,51.6645,119742.0
2019-10-01 13:00:00,55.72,55.76,55.67,55.68,117025.0,51.6645,51.7016,51.6181,51.6274,117025.0
2019-10-01 13:30:00,55.68,55.78,55.66,55.72,210389.0,51.6274,51.7201,51.6088,51.6645,210389.0
2019-10-01 14:00:00,55.73,55.83,55.59,55.62,140729.0,51.6737,51.7665,51.5439,51.5717,140729.0
2019-10-01 14:30:00,55.63,55.71,55.52,55.54,195423.0,51.581,51.6552,51.479,51.4976,195423.0
2019-10-01 15:00:00,55.54,55.59,55.36,55.48,192396.0,51.4976,51.5439,51.3307,51.4419,192396.0
2019-10-01 15:30:00,55.48,55.49,55.27,55.39,551910.0,51.4419,51.4512,51.2472,51.3585,551910.0
2019-10-02 09:30:00,54.95,55.22,54.51,54.78,302060.0,50.9505,51.2009,50.5425,50.7929,302060.0
2019-10-02 10:00:00,54.77,54.83,54.58,54.61,251039.0,50.7836,50.8392,50.6074,50.6353,251039.0
2019-10-02 10:30:00,54.6,54.6,54.36,54.5,263518.0,50.626,50.626,50.4035,50.5333,263518.0
2019-10-02 11:00:00,54.5,54.61,54.45,54.51,254927.0,50.5333,50.6353,50.4869,50.5425,254927.0
2019-10-02 11:30:00,54.51,54.73,54.38,54.61,228970.0,50.5425,50.7465,50.422,50.6353,228970.0
2019-10-02 12:00:00,54.61,54.64,54.42,54.5,176947.0,50.6353,50.6631,50.4591,50.5333,176947.0
2019-10-02 12:30:00,54.5,54.54,54.33,54.4,118571.0,50.5333,50.5704,50.3756,50.4405,118571.0
2019-10-02 13:00:00,54.39,54.43,54.24,54.33,179362.0,50.4313,50.4684,50.2922,50.3756,179362.0
2019-10-02 13:30:00,54.33,54.5,54.31,54.48,124627.0,50.3756,50.5333,50.3571,50.5147,124627.0
2019-10-02 14:00:00,54.48,54.65,54.41,54.54,149821.0,50.5147,50.6723,50.4498,50.5704,149821.0
2019-10-02 14:30:00,54.55,54.59,54.41,54.5,228714.0,50.5796,50.6167,50.4498,50.5333,228714.0
2019-10-02 15:00:00,54.5,54.52,54.4,54.42,222446.0,50.5333,50.5518,50.4405,50.4591,222446.0
2019-10-02 15:30:00,54.41,54.46,54.17,54.19,654069.0,50.4498,50.4962,50.2273,50.2458,654069.0
2019-10-03 09:30:00,54.05,54.3,53.77,53.99,293812.0,50.116,50.3478,49.8564,50.0604,293812.0
2019-10-03 10:00:00,53.97,53.97,53.07,53.57,290535.0,50.0418,50.0418,49.2073,49.671,290535.0
2019-10-03 10:30:00,53.56,53.59,53.2,53.43,214654.0,49.6617,49.6895,49.3279,49.5411,214654.0
2019-10-03 11:00:00,53.43,53.63,53.36,53.54,205885.0,49.5411,49.7266,49.4762,49.6431,205885.0
2019-10-03 11:30:00,53.54,53.55,53.34,53.42,114305.0,49.6431,49.6524,49.4577,49.5319,114305.0
2019-10-03 12:00:00,53.41,53.72,53.41,53.71,118380.0,49.5226,49.81,49.5226,49.8008,118380.0
2019-10-03 12:30:00,53.69,53.79,53.68,53.78,58524.0,49.7822,49.8749,49.7729,49.8657,58524.0
2019-10-03 13:00:00,53.79,53.81,53.64,53.74,74121.0,49.8749,49.8935,49.7359,49.8286,74121.0
2019-10-03 13:30:00,53.73,53.94,53.7,53.84,182478.0,49.8193,50.014,49.7915,49.9213,182478.0
2019-10-03 14:00:00,53.85,53.97,53.77,53.97,167060.0,49.9306,50.0418,49.8564,50.0418,167060.0
2019-10-03 14:30:00,53.96,54.0,53.9,53.93,111153.0,50.0326,50.0697,49.9769,50.0048,111153.0
2019-10-03 15:00:00,53.93,53.97,53.79,53.82,194683.0,50.0048,50.0418,49.8749,49.9028,194683.0
2019-10-03 15:30:00,53.82,53.99,53.57,53.99,717871.0,49.9028,50.0604,49.671,50.0604,717871.0
2019-10-04 09:30:00,54.33,54.94,54.14,54.94,459417.0,50.3756,50.9412,50.1995,50.9412,459417.0
2019-10-04 10:00:00,54.95,55.1,54.85,54.92,244704.0,50.9505,51.0896,50.8578,50.9227,244704.0
2019-10-04 10:30:00,54.91,54.94,54.74,54.86,251680.0,50.9134,50.9412,50.7558,50.8671,251680.0
2019-10-04 11:00:00,54.87,55.01,54.83,54.99,158163.0,50.8763,51.0061,50.8392,50.9876,158163.0
2019-10-04 11:30:00,54.99,55.17,54.95,55.13,142972.0,50.9876,51.1545,50.9505,51.1174,142972.0
2019-10-04 12:00:00,55.14,55.16,55.04,55.05,101202.0,51.1267,51.1452,51.034,51.0432,101202.0
2019-10-04 12:30:00,55.05,55.16,55.03,55.12,141969.0,51.0432,51.1452,51.0247,51.1081,141969.0
2019-10-04 13:00:00,55.11,55.22,55.06,55.19,110619.0,51.0989,51.2009,51.0525,51.173,110619.0
2019-10-04 13:30:00,55.18,55.32,55.17,55.28,210173.0,51.1638,51.2936,51.1545,51.2565,210173.0
2019-10-04 14:00:00,55.29,55.36,55.21,55.36,245880.0,51.2658,51.3307,51.1916,51.3307,245880.0
2019-10-04 14:30:00,55.36,55.36,55.03,55.1,168117.0,51.3307,51.3307,51.0247,51.0896,168117.0
2019-10-04 15:00:00,55.1,55.13,55.04,55.09,232074.0,51.0896,51.1174,51.034,51.0803,232074.0
2019-10-04 15:30:00,55.09,55.3,55.08,55.28,581783.0,51.0803,51.275,51.0711,51.2565,581783.0
2019-10-07 09:30:00,55.07,55.27,54.94,55.18,261443.0,51.0618,51.2472,50.9412,51.1638,261443.0
2019-10-07 10:00:00,55.18,55.46,55.12,55.42,153053.0,51.1638,51.4234,51.1081,51.3863,153053.0
2019-10-07 10:30:00,55.41,55.59,55.39,55.59,111943.0,51.377,51.5439,51.3585,51.5439,111943.0
2019-10-07 11:00:00,55.59,55.71,55.51,55.55,167796.0,51.5439,51.6552,51.4698,51.5068,167796.0
2019-10-07 11:30:00,55.54,55.67,55.51,55.64,168018.0,51.4976,51.6181,51.4698,51.5903,168018.0
2019-10-07 12:00:00,55.64,55.67,55.54,55.6,133898.0,51.5903,51.6181,51.4976,51.5532,133898.0
2019-10-07 12:30:00,55.59,55.7,55.58,55.7,83359.0,51.5439,51.6459,51.5347,51.6459,83359.0
2019-10-07 13:00:00,55.7,55.71,55.54,55.65,105008.0,51.6459,51.6552,51.4976,51.5996,105008.0
2019-10-07 13:30:00,55.65,55.89,55.59,55.88,164600.0,51.5996,51.8221,51.5439,51.8128,164600.0
2019-10-07 14:00:00,55.89,55.89,55.73,55.85,163570.0,51.8221,51.8221,51.6737,51.785,163570.0
2019-10-07 14:30:00,55.86,55.86,55.48,55.67,241955.0,51.7943,51.7943,51.4419,51.6181,241955.0
2019-10-07 15:00:00,55.67,55.74,55.6,55.64,211925.0,51.6181,51.683,51.5532,51.5903,211925.0
2019-10-07 15:30:00,55.64,55.79,55.52,55.73,795853.0,51.5903,51.7294,51.479,51.6737,795853.0
2019-10-08 09:30:00,55.32,55.62,55.03,55.49,452594.0,51.2936,51.5717,51.0247,51.4512,452594.0
2019-10-08 10:00:00,55.49,55.51,55.15,55.19,318326.0,51.4512,51.4698,51.136,51.173,318326.0
2019-10-08 10:30:00,55.18,55.54,55.12,55.53,255538.0,51.1638,51.4976,51.1081,51.4883,255538.0
2019-10-08 11:00:00,55.53,55.64,55.41,55.44,255894.0,51.4883,51.5903,51.377,51.4048,255894.0
2019-10-08 11:30:00,55.44,55.69,55.37,55.63,214916.0,51.4048,51.6367,51.3399,51.581,214916.0
2019-10-08 12:00:00,55.63,55.76,55.56,55.71,241149.0,51.581,51.7016,51.5161,51.6552,241149.0
2019-10-08 12:30:00,55.72,55.93,55.62,55.71,154659.0,51.6645,51.8592,51.5717,51.6552,154659.0
2019-10-08 13:00:00,55.72,55.78,55.54,55.77,285909.0,51.6645,51.7201,51.4976,51.7108,285909.0
2019-10-08 13:30:00,55.78,55.89,55.66,55.83,179798.0,51.7201,51.8221,51.6088,51.7665,179798.0
2019-10-08 14:00:00,55.83,56.03,55.78,55.98,238267.0,51.7665,51.9519,51.7201,51.9055,238267.0
2019-10-08 14:30:00,55.97,56.15,55.81,55.94,345008.0,51.8963,52.0632,51.7479,51.8685,345008.0
2019-10-08 15:00:00,55.94,56.09,55.71,55.82,253623.0,51.8685,52.0075,51.6552,51.7572,253623.0
2019-10-08 15:30:00,55.82,55.87,55.37,55.42,678543.0,51.7572,51.8036,51.3399,51.3863,678543.0
2019-10-09 09:30:00,55.75,55.9,55.57,55.65,268513.0,51.6923,51.8314,51.5254,51.5996,268513.0
2019-10-09 10:00:00,55.64,55.87,55.61,55.83,290292.0,51.5903,51.8036,51.5625,51.7665,290292.0
2019-10-09 10:30:00,55.82,56.03,55.81,55.93,131859.0,51.7572,51.9519,51.7479,51.8592,131859.0
2019-10-09 11:00:00,55.93,55.97,55.74,55.89,141310.0,51.8592,51.8963,51.683,51.8221,141310.0
2019-10-09 11:30:00,55.89,56.21,55.88,56.05,155468.0,51.8221,52.1188,51.8128,51.9704,155468.0
2019-10-09 12:00:00,56.06,56.12,55.96,55.97,87936.0,51.9797,52.0354,51.887,51.8963,87936.0
2019-10-09 12:30:00,55.98,56.06,55.94,56.06,83528.0,51.9055,51.9797,51.8685,51.9797,83528.0
2019-10-09 13:00:00,56.06,56.16,55.9,55.97,124123.0,51.9797,52.0724,51.8314,51.8963,124123.0
2019-10-09 13:30:00,55.96,56.07,55.9,56.06,91238.0,51.887,51.989,51.8314,51.9797,91238.0
2019-10-09 14:00:00,56.05,56.15,55.97,56.06,91508.0,51.9704,52.0632,51.8963,51.9797,91508.0
2019-10-09 14:30:00,56.06,56.17,56.06,56.12,93850.0,51.9797,52.0817,51.9797,52.0354,93850.0
2019-10-09 15:00:00,56.12,56.17,56.1,56.12,111159.0,52.0354,52.0817,52.0168,52.0354,111159.0
2019-10-09 15:30:00,56.12,56.28,56.1,56.12,706075.0,52.0354,52.1837,52.0168,52.0354,706075.0
2019-10-10 09:30:00,56.09,57.06,56.09,57.04,276325.0,52.0075,52.9069,52.0075,52.8884,276325.0
2019-10-10 10:00:00,57.05,57.08,56.81,56.82,292183.0,52.8977,52.9255,52.6751,52.6844,292183.0
2019-10-10 10:30:00,56.83,57.15,56.8,57.15,361666.0,52.6937,52.9904,52.6659,52.9904,361666.0
2019-10-10 11:00:00,57.14,57.38,57.12,57.36,329525.0,52.9811,53.2036,52.9626,53.1851,329525.0
2019-10-10 11:30:00,57.36,57.44,57.27,57.38,287259.0,53.1851,53.2593,53.1017,53.2036,287259.0
2019-10-10 12:00:00,57.38,57.45,57.18,57.28,354646.0,53.2036,53.2686,53.0182,53.1109,354646.0
2019-10-10 12:30:00,57.28,57.31,57.1,57.28,409712.0,53.1109,53.1387,52.944,53.1109,409712.0
2019-10-10 13:00:00,57.29,57.32,57.21,57.27,147852.0,53.1202,53.148,53.046,53.1017,147852.0
2019-10-10 13:30:00,57.27,57.42,57.14,57.34,273449.0,53.1017,53.2407,52.9811,53.1666,273449.0
2019-10-10 14:00:00,57.34,57.38,57.06,57.27,279844.0,53.1666,53.2036,52.9069,53.1017,279844.0
2019-10-10 14:30:00,57.27,57.31,57.23,57.29,188318.0,53.1017,53.1387,53.0646,53.1202,188318.0
2019-10-10 15:00:00,57.28,57.38,57.27,57.33,261071.0,53.1109,53.2036,53.1017,53.1573,261071.0
2019-10-10 15:30:00,57.34,57.46,57.2,57.42,812520.0,53.1666,53.2778,53.0367,53.2407,812520.0
2019-10-11 09:30:00,58.0,58.48,57.84,58.28,347231.0,53.7785,54.2236,53.6302,54.0381,347231.0
2019-10-11 10:00:00,58.29,58.61,58.29,58.6,330952.0,54.0474,54.3441,54.0474,54.3349,330952.0
2019-10-11 10:30:00,58.6,58.92,58.58,58.91,225853.0,54.3349,54.6316,54.3163,54.6223,225853.0
2019-10-11 11:00:00,58.91,59.15,58.9,59.0,588040.0,54.6223,54.8448,54.613,54.7057,588040.0
2019-10-11 11:30:00,59.0,59.11,58.61,58.63,216459.0,54.7057,54.8077,54.3441,54.3627,216459.0
2019-10-11 12:00:00,58.62,58.71,58.5,58.66,184316.0,54.3534,54.4368,54.2421,54.3905,184316.0
2019-10-11 12:30:00,58.66,58.67,58.33,58.65,180724.0,54.3905,54.3998,54.0845,54.3812,180724.0
2019-10-11 13:00:00,58.66,58.89,58.58,58.63,142329.0,54.3905,54.6037,54.3163,54.3627,142329.0
2019-10-11 13:30:00,58.64,58.79,58.57,58.78,134757.0,54.3719,54.511,54.307,54.5017,134757.0
2019-10-11 14:00:00,58.78,58.84,58.67,58.79,102739.0,54.5017,54.5574,54.3998,54.511,102739.0
2019-10-11 14:30:00,58.79,58.96,58.76,58.91,151692.0,54.511,54.6686,54.4832,54.6223,151692.0
2019-10-11 15:00:00,58.9,58.94,58.83,58.9,189652.0,54.613,54.6501,54.5481,54.613,189652.0
2019-10-11 15:30:00,58.9,58.98,58.45,58.55,776770.0,54.613,54.6872,54.1958,54.2885,776770.0
2019-10-14 09:30:00,58.54,58.66,58.13,58.2,238904.0,54.2792,54.3905,53.8991,53.964,238904.0
2019-10-14 10:00:00,58.2,58.48,58.18,58.34,110523.0,53.964,54.2236,53.9454,54.0938,110523.0
2019-10-14 10:30:00,58.36,58.59,58.34,58.55,91458.0,54.1123,54.3256,54.0938,54.2885,91458.0
2019-10-14 11:00:00,58.54,58.54,58.3,58.44,183337.0,54.2792,54.2792,54.0567,54.1865,183337.0
2019-10-14 11:30:00,58.44,58.57,58.41,58.45,163265.0,54.1865,54.307,54.1587,54.1958,163265.0
2019-10-14 12:00:00,58.45,58.52,58.43,58.46,90916.0,54.1958,54.2607,54.1772,54.205,90916.0
2019-10-14 12:30:00,58.47,58.59,58.42,58.47,139299.0,54.2143,54.3256,54.168,54.2143,139299.0
2019-10-14 13:00:00,58.46,58.56,58.44,58.54,86080.0,54.205,54.2978,54.1865,54.2792,86080.0
2019-10-14 13:30:00,58.53,58.59,58.47,58.51,114976.0,54.2699,54.3256,54.2143,54.2514,114976.0
2019-10-14 14:00:00,58.51,58.55,58.44,58.46,106548.0,54.2514,54.2885,54.1865,54.205,106548.0
2019-10-14 14:30:00,58.46,58.47,58.3,58.34,86972.0,54.205,54.2143,54.0567,54.0938,86972.0
2019-10-14 15:00:00,58.33,58.41,58.33,58.39,142472.0,54.0845,54.1587,54.0845,54.1401,142472.0
2019-10-14 15:30:00,58.39,58.39,58.1,58.12,728970.0,54.1401,54.1401,53.8712,53.8898,728970.0
2019-10-15 09:30:00,58.28,58.44,58.13,58.17,713942.0,54.0381,54.1865,53.8991,53.9361,713942.0
2019-10-15 10:00:00,58.17,58.37,58.15,58.33,434512.0,53.9361,54.1216,53.9176,54.0845,434512.0
2019-10-15 10:30:00,58.33,58.53,58.32,58.43,399565.0,54.0845,54.2699,54.0752,54.1772,399565.0
2019-10-15 11:00:00,58.43,58.44,58.34,58.4,206732.0,54.1772,54.1865,54.0938,54.1494,206732.0
2019-10-15 11:30:00,58.4,58.5,58.31,58.43,214407.0,54.1494,54.2421,54.066,54.1772,214407.0
2019-10-15 12:00:00,58.43,58.61,58.43,58.53,265890.0,54.1772,54.3441,54.1772,54.2699,265890.0
2019-10-15 12:30:00,58.53,58.69,58.53,58.6,227708.0,54.2699,54.4183,54.2699,54.3349,227708.0
2019-10-15 13:00:00,58.6,58.62,58.5,58.53,137340.0,54.3349,54.3534,54.2421,54.2699,137340.0
2019-10-15 13:30:00,58.53,58.65,58.47,58.58,147684.0,54.2699,54.3812,54.2143,54.3163,147684.0
2019-10-15 14:00:00,58.59,58.64,58.54,58.63,169302.0,54.3256,54.3719,54.2792,54.3627,169302.0
2019-10-15 14:30:00,58.64,58.8,58.61,58.76,282526.0,54.3719,54.5203,54.3441,54.4832,282526.0
2019-10-15 15:00:00,58.76,58.76,58.61,58.71,158996.0,54.4832,54.4832,54.3441,54.4368,158996.0
2019-10-15 15:30:00,58.72,58.72,58.47,58.49,542280.0,54.4461,54.4461,54.2143,54.2329,542280.0
2019-10-16 09:30:00,58.54,58.77,58.34,58.73,375059.0,54.2792,54.4925,54.0938,54.4554,375059.0
2019-10-16 10:00:00,58.73,58.96,58.67,58.96,202487.0,54.4554,54.6686,54.3998,54.6686,202487.0
2019-10-16 10:30:00,58.96,59.07,58.87,58.98,228147.0,54.6686,54.7706,54.5852,54.6872,228147.0
2019-10-16 11:00:00,58.97,59.0,58.89,58.93,265534.0,54.6779,54.7057,54.6037,54.6408,265534.0
2019-10-16 11:30:00,58.93,59.02,58.87,59.0,164796.0,54.6408,54.7243,54.5852,54.7057,164796.0
2019-10-16 12:00:00,59.0,59.07,58.92,58.95,126542.0,54.7057,54.7706,54.6316,54.6594,126542.0
2019-10-16 12:30:00,58.95,58.96,58.82,58.88,166928.0,54.6594,54.6686,54.5388,54.5945,166928.0
2019-10-16 13:00:00,58.88,58.9,58.82,58.89,116459.0,54.5945,54.613,54.5388,54.6037,116459.0
2019-10-16 13:30:00,58.89,59.12,58.89,59.03,285062.0,54.6037,54.817,54.6037,54.7336,285062.0
2019-10-16 14:00:00,59.02,59.16,59.02,59.14,166718.0,54.7243,54.8541,54.7243,54.8355,166718.0
2019-10-16 14:30:00,59.15,59.26,59.14,59.25,177021.0,54.8448,54.9468,54.8355,54.9375,177021.0
2019-10-16 15:00:00,59.24,59.29,59.22,59.28,221460.0,54.9283,54.9746,54.9097,54.9654,221460.0
2019-10-16 15:30:00,59.28,59.38,59.16,59.3,687646.0,54.9654,55.0581,54.8541,54.9839,687646.0
2019-10-17 09:30:00,59.57,60.48,59.45,60.35,588655.0,55.2342,56.078,55.123,55.9575,588655.0
2019-10-17 10:00:00,60.34,60.36,60.1,60.16,377206.0,55.9482,55.9667,55.7257,55.7813,377206.0
2019-10-17 10:30:00,60.15,60.24,59.87,60.06,441721.0,55.772,55.8555,55.5124,55.6886,441721.0
2019-10-17 11:00:00,60.05,60.09,59.82,59.97,288299.0,55.6793,55.7164,55.4661,55.6051,288299.0
2019-10-17 11:30:00,59.97,60.09,59.9,59.97,197294.0,55.6051,55.7164,55.5402,55.6051,197294.0
2019-10-17 12:00:00,59.97,60.07,59.85,60.06,124708.0,55.6051,55.6979,55.4939,55.6886,124708.0
2019-10-17 12:30:00,60.06,60.14,60.03,60.13,126744.0,55.6886,55.7628,55.6608,55.7535,126744.0
2019-10-17 13:00:00,60.13,60.27,60.12,60.25,227683.0,55.7535,55.8833,55.7442,55.8648,227683.0
2019-10-17 13:30:00,60.25,60.3,60.2,60.27,148654.0,55.8648,55.9111,55.8184,55.8833,148654.0
2019-10-17 14:00:00,60.26,60.33,60.19,60.22,150911.0,55.874,55.9389,55.8091,55.8369,150911.0
2019-10-17 14:30:00,60.23,60.51,60.21,60.39,256904.0,55.8462,56.1058,55.8277,55.9946,256904.0
2019-10-17 15:00:00,60.4,60.51,60.31,60.38,245876.0,56.0038,56.1058,55.9204,55.9853,245876.0
2019-10-17 15:30:00,60.39,60.54,60.38,60.49,853651.0,55.9946,56.1336,55.9853,56.0873,853651.0
2019-10-18 09:30:00,60.41,60.67,60.18,60.66,849904.0,56.0131,56.2542,55.7999,56.2449,849904.0
2019-10-18 10:00:00,60.66,60.69,60.49,60.58,229459.0,56.2449,56.2727,56.0873,56.1707,229459.0
2019-10-18 10:30:00,60.58,60.63,60.45,60.52,288203.0,56.1707,56.2171,56.0502,56.1151,288203.0
2019-10-18 11:00:00,60.52,60.65,60.49,60.51,229268.0,56.1151,56.2356,56.0873,56.1058,229268.0
2019-10-18 11:30:00,60.52,60.59,60.38,60.39,215173.0,56.1151,56.18,55.9853,55.9946,215173.0
2019-10-18 12:00:00,60.39,60.42,60.24,60.3,244562.0,55.9946,56.0224,55.8555,55.9111,244562.0
2019-10-18 12:30:00,60.3,60.63,60.28,60.63,195076.0,55.9111,56.2171,55.8926,56.2171,195076.0
2019-10-18 13:00:00,60.63,60.71,60.6,60.65,171553.0,56.2171,56.2913,56.1893,56.2356,171553.0
2019-10-18 13:30:00,60.65,60.89,60.64,60.81,166336.0,56.2356,56.4582,56.2264,56.384,166336.0
2019-10-18 14:00:00,60.82,60.83,60.57,60.7,166656.0,56.3933,56.4025,56.1615,56.282,166656.0
2019-10-18 14:30:00,60.7,60.8,60.65,60.74,206175.0,56.282,56.3747,56.2356,56.3191,206175.0
2019-10-18 15:00:00,60.75,60.79,60.6,60.63,296890.0,56.3284,56.3655,56.1893,56.2171,296890.0
2019-10-18 15:30:00,60.63,60.68,60.35,60.35,1028240.0,56.2171,56.2635,55.9575,55.9575,1028240.0
2019-10-21 09:30:00,60.69,60.84,60.33,60.38,324046.0,56.2727,56.4118,55.9389,55.9853,324046.0
2019-10-21 10:00:00,60.38,60.46,60.09,60.21,449358.0,55.9853,56.0595,55.7164,55.8277,449358.0
2019-10-21 10:30:00,60.21,60.21,60.0,60.02,383532.0,55.8277,55.8277,55.633,55.6515,383532.0
2019-10-21 11:00:00,60.02,60.03,59.91,59.96,327744.0,55.6515,55.6608,55.5495,55.5959,327744.0
2019-10-21 11:30:00,59.96,60.04,59.9,59.93,236975.0,55.5959,55.67,55.5402,55.568,236975.0
2019-10-21 12:00:00,59.93,60.02,59.9,59.97,183763.0,55.568,55.6515,55.5402,55.6051,183763.0
2019-10-21 12:30:00,59.97,60.13,59.75,59.76,314743.0,55.6051,55.7535,55.4011,55.4104,314743.0
2019-10-21 13:00:00,59.76,59.77,59.56,59.61,253676.0,55.4104,55.4197,55.225,55.2713,253676.0
2019-10-21 13:30:00,59.61,59.63,59.3,59.42,366662.0,55.2713,55.2899,54.9839,55.0952,366662.0
2019-10-21 14:00:00,59.42,59.68,59.39,59.64,322217.0,55.0952,55.3362,55.0674,55.2992,322217.0
2019-10-21 14:30:00,59.64,59.84,59.64,59.8,207321.0,55.2992,55.4846,55.2992,55.4475,207321.0
2019-10-21 15:00:00,59.8,59.96,59.78,59.9,325307.0,55.4475,55.5959,55.429,55.5402,325307.0
2019-10-21 15:30:00,59.9,60.08,59.89,59.91,881774.0,55.5402,55.7071,55.531,55.5495,881774.0
2019-10-22 09:30:00,60.03,60.29,59.91,59.95,173055.0,55.6608,55.9018,55.5495,55.5866,173055.0
2019-10-22 10:00:00,59.97,60.23,59.89,60.18,109325.0,55.6051,55.8462,55.531,55.7999,109325.0
2019-10-22 10:30:00,60.17,60.51,60.15,60.36,116275.0,55.7906,56.1058,55.772,55.9667,116275.0
2019-10-22 11:00:00,60.36,60.65,60.36,60.64,131848.0,55.9667,56.2356,55.9667,56.2264,131848.0
2019-10-22 11:30:00,60.64,60.77,60.57,60.63,118388.0,56.2264,56.3469,56.1615,56.2171,118388.0
2019-10-22 12:00:00,60.63,60.86,60.61,60.69,160100.0,56.2171,56.4304,56.1986,56.2727,160100.0
2019-10-22 12:30:00,60.69,60.71,60.5,60.69,194488.0,56.2727,56.2913,56.0966,56.2727,194488.0
2019-10-22 13:00:00,60.7,60.77,60.67,60.7,145822.0,56.282,56.3469,56.2542,56.282,145822.0
2019-10-22 13:30:00,60.7,60.83,60.58,60.61,100931.0,56.282,56.4025,56.1707,56.1986,100931.0
2019-10-22 14:00:00,60.6,60.62,60.41,60.52,188251.0,56.1893,56.2078,56.0131,56.1151,188251.0
2019-10-22 14:30:00,60.54,60.56,60.38,60.43,173672.0,56.1336,56.1522,55.9853,56.0317,173672.0
2019-10-22 15:00:00,60.43,60.67,60.37,60.66,202651.0,56.0317,56.2542,55.976,56.2449,202651.0
2019-10-22 15:30:00,60.65,60.69,60.26,60.36,629584.0,56.2356,56.2727,55.874,55.9667,629584.0
2019-10-23 09:30:00,60.11,60.32,59.66,59.71,324927.0,55.7349,55.9297,55.3177,55.3641,324927.0
2019-10-23 10:00:00,59.71,59.9,59.58,59.67,240994.0,55.3641,55.5402,55.2435,55.327,240994.0
2019-10-23 10:30:00,59.68,59.85,59.63,59.77,148980.0,55.3362,55.4939,55.2899,55.4197,148980.0
2019-10-23 11:00:00,59.78,59.86,59.67,59.71,183622.0,55.429,55.5031,55.327,55.3641,183622.0
2019-10-23 11:30:00,59.71,59.85,59.67,59.76,113547.0,55.3641,55.4939,55.327,55.4104,113547.0
2019-10-23 12:00:00,59.76,59.8,59.49,59.53,155871.0,55.4104,55.4475,55.1601,55.1972,155871.0
2019-10-23 12:30:00,59.53,59.69,59.53,59.66,109284.0,55.1972,55.3455,55.1972,55.3177,109284.0
2019-10-23 13:00:00,59.66,59.72,59.47,59.53,121660.0,55.3177,55.3733,55.1415,55.1972,121660.0
2019-10-23 13:30:00,59.53,59.72,59.52,59.57,117350.0,55.1972,55.3733,55.1879,55.2342,117350.0
2019-10-23 14:00:00,59.57,59.6,59.5,59.54,129168.0,55.2342,55.2621,55.1693,55.2064,129168.0
2019-10-23 14:30:00,59.55,59.56,59.43,59.43,146022.0,55.2157,55.225,55.1044,55.1044,146022.0
2019-10-23 15:00:00,59.43,59.5,59.39,59.46,233868.0,55.1044,55.1693,55.0674,55.1323,233868.0
2019-10-23 15:30:00,59.47,59.68,59.46,59.68,678161.0,55.1415,55.3362,55.1323,55.3362,678161.0
2019-10-24 09:30:00,59.97,59.97,59.1,59.19,304553.0,55.6051,55.6051,54.7985,54.8819,304553.0
2019-10-24 10:00:00,59.2,59.3,59.1,59.24,199728.0,54.8912,54.9839,54.7985,54.9283,199728.0
2019-10-24 10:30:00,59.23,59.24,59.08,59.14,278334.0,54.919,54.9283,54.7799,54.8355,278334.0
2019-10-24 11:00:00,59.15,59.18,59.08,59.13,281928.0,54.8448,54.8726,54.7799,54.8263,281928.0
2019-10-24 11:30:00,59.13,59.18,58.98,59.07,354511.0,54.8263,54.8726,54.6872,54.7706,354511.0
2019-10-24 12:00:00,59.08,59.12,58.9,58.98,147556.0,54.7799,54.817,54.613,54.6872,147556.0
2019-10-24 12:30:00,58.98,59.06,58.96,58.99,171731.0,54.6872,54.7614,54.6686,54.6965,171731.0
2019-10-24 13:00:00,59.0,59.17,58.92,59.09,198105.0,54.7057,54.8634,54.6316,54.7892,198105.0
2019-10-24 13:30:00,59.1,59.1,58.96,59.03,153386.0,54.7985,54.7985,54.6686,54.7336,153386.0
2019-10-24 14:00:00,59.03,59.14,59.0,59.08,241979.0,54.7336,54.8355,54.7057,54.7799,241979.0
2019-10-24 14:30:00,59.07,59.19,59.07,59.17,163306.0,54.7706,54.8819,54.7706,54.8634,163306.0
2019-10-24 15:00:00,59.17,59.26,59.14,59.17,172692.0,54.8634,54.9468,54.8355,54.8634,172692.0
2019-10-24 15:30:00,59.17,59.3,59.09,59.1,591189.0,54.8634,54.9839,54.7892,54.7985,591189.0
2019-10-25 09:30:00,58.82,59.36,58.62,59.29,174630.0,54.5388,55.0395,54.3534,54.9746,174630.0
2019-10-25 10:00:00,59.27,59.46,59.12,59.41,184193.0,54.9561,55.1323,54.817,55.0859,184193.0
2019-10-25 10:30:00,59.42,59.55,59.33,59.51,143567.0,55.0952,55.2157,55.0117,55.1786,143567.0
2019-10-25 11:00:00,59.51,59.67,59.4,59.65,86958.0,55.1786,55.327,55.0766,55.3084,86958.0
2019-10-25 11:30:00,59.64,59.65,59.46,59.52,104340.0,55.2992,55.3084,55.1323,55.1879,104340.0
2019-10-25 12:00:00,59.53,59.54,59.43,59.52,75697.0,55.1972,55.2064,55.1044,55.1879,75697.0
2019-10-25 12:30:00,59.52,59.53,59.34,59.35,59870.0,55.1879,55.1972,55.021,55.0303,59870.0
2019-10-25 13:00:00,59.34,59.41,59.31,59.41,61890.0,55.021,55.0859,54.9932,55.0859,61890.0
2019-10-25 13:30:00,59.41,59.41,59.34,59.37,68325.0,55.0859,55.0859,55.021,55.0488,68325.0
2019-10-25 14:00:00,59.36,59.37,59.19,59.21,99322.0,55.0395,55.0488,54.8819,54.9005,99322.0
2019-10-25 14:30:00,59.2,59.25,59.15,59.23,97269.0,54.8912,54.9375,54.8448,54.919,97269.0
2019-10-25 15:00:00,59.22,59.23,59.05,59.06,193260.0,54.9097,54.919,54.7521,54.7614,193260.0
2019-10-25 15:30:00,59.07,59.23,59.06,59.09,551440.0,54.7706,54.919,54.7614,54.7892,551440.0
2019-10-28 09:30:00,59.08,59.23,58.79,58.88,311139.0,54.7799,54.919,54.511,54.5945,311139.0
2019-10-28 10:00:00,58.87,59.02,58.76,58.9,186355.0,54.5852,54.7243,54.4832,54.613,186355.0
2019-10-28 10:30:00,58.89,58.92,58.68,58.73,157824.0,54.6037,54.6316,54.409,54.4554,157824.0
2019-10-28 11:00:00,58.73,58.75,58.56,58.63,236621.0,54.4554,54.4739,54.2978,54.3627,236621.0
2019-10-28 11:30:00,58.62,58.64,58.48,58.62,225100.0,54.3534,54.3719,54.2236,54.3534,225100.0
2019-10-28 12:00:00,58.62,58.81,58.59,58.75,209497.0,54.3534,54.5296,54.3256,54.4739,209497.0
2019-10-28 12:30:00,58.75,58.78,58.54,58.54,307113.0,54.4739,54.5017,54.2792,54.2792,307113.0
2019-10-28 13:00:00,58.54,58.74,58.47,58.7,166604.0,54.2792,54.4647,54.2143,54.4276,166604.0
2019-10-28 13:30:00,58.7,58.71,58.53,58.55,192083.0,54.4276,54.4368,54.2699,54.2885,192083.0
2019-10-28 14:00:00,58.55,58.64,58.39,58.4,229980.0,54.2885,54.3719,54.1401,54.1494,229980.0
2019-10-28 14:30:00,58.4,58.48,58.35,58.36,286184.0,54.1494,54.2236,54.103,54.1123,286184.0
2019-10-28 15:00:00,58.36,58.46,58.31,58.43,343882.0,54.1123,54.205,54.066,54.1772,343882.0
2019-10-28 15:30:00,58.43,58.47,58.31,58.33,814309.0,54.1772,54.2143,54.066,54.0845,814309.0
2019-10-29 09:30:00,58.52,58.65,58.12,58.18,291208.0,54.2607,54.3812,53.8898,53.9454,291208.0
2019-10-29 10:00:00,58.18,58.24,58.14,58.21,236608.0,53.9454,54.0011,53.9083,53.9732,236608.0
2019-10-29 10:30:00,58.21,58.5,58.13,58.41,360669.0,53.9732,54.2421,53.8991,54.1587,360669.0
2019-10-29 11:00:00,58.41,58.42,58.07,58.27,270915.0,54.1587,54.168,53.8434,54.0289,270915.0
2019-10-29 11:30:00,58.26,58.31,58.12,58.16,223319.0,54.0196,54.066,53.8898,53.9269,223319.0
2019-10-29 12:00:00,58.15,58.25,58.07,58.21,201235.0,53.9176,54.0103,53.8434,53.9732,201235.0
2019-10-29 12:30:00,58.21,58.23,58.03,58.07,168851.0,53.9732,53.9918,53.8063,53.8434,168851.0
2019-10-29 13:00:00,58.07,58.08,57.95,57.98,202328.0,53.8434,53.8527,53.7322,53.76,202328.0
2019-10-29 13:30:00,57.98,58.01,57.85,57.87,205351.0,53.76,53.7878,53.6394,53.658,205351.0
2019-10-29 14:00:00,57.86,57.91,57.74,57.91,277119.0,53.6487,53.6951,53.5374,53.6951,277119.0
2019-10-29 14:30:00,57.9,57.98,57.68,57.68,310526.0,53.6858,53.76,53.4818,53.4818,310526.0
2019-10-29 15:00:00,57.69,57.75,57.68,57.72,251920.0,53.4911,53.5467,53.4818,53.5189,251920.0
2019-10-29 15:30:00,57.72,57.73,57.5,57.51,979171.0,53.5189,53.5282,53.3149,53.3242,979171.0
2019-10-30 09:30:00,57.53,57.87,57.36,57.7,294859.0,53.3427,53.658,53.1851,53.5004,294859.0
2019-10-30 10:00:00,57.69,57.73,57.55,57.66,247320.0,53.4911,53.5282,53.3613,53.4633,247320.0
2019-10-30 10:30:00,57.67,57.73,57.6,57.72,182945.0,53.4725,53.5282,53.4076,53.5189,182945.0
2019-10-30 11:00:00,57.71,57.86,57.67,57.7,153420.0,53.5096,53.6487,53.4725,53.5004,153420.0
2019-10-30 11:30:00,57.7,57.74,57.63,57.7,144579.0,53.5004,53.5374,53.4355,53.5004,144579.0
2019-10-30 12:00:00,57.7,57.83,57.68,57.8,212605.0,53.5004,53.6209,53.4818,53.5931,212605.0
2019-10-30 12:30:00,57.8,58.07,57.78,58.01,190145.0,53.5931,53.8434,53.5745,53.7878,190145.0
2019-10-30 13:00:00,58.01,58.02,57.93,57.98,176415.0,53.7878,53.7971,53.7136,53.76,176415.0
2019-10-30 13:30:00,57.98,58.11,57.98,58.03,264997.0,53.76,53.8805,53.76,53.8063,264997.0
2019-10-30 14:00:00,57.98,58.11,57.92,58.05,345051.0,53.76,53.8805,53.7043,53.8249,345051.0
2019-10-30 14:30:00,58.05,58.29,57.9,58.27,266464.0,53.8249,54.0474,53.6858,54.0289,266464.0
2019-10-30 15:00:00,58.27,58.51,58.22,58.44,345537.0,54.0289,54.2514,53.9825,54.1865,345537.0
2019-10-30 15:30:00,58.43,58.62,58.38,58.56,719186.0,54.1772,54.3534,54.1309,54.2978,719186.0
2019-10-31 09:30:00,58.49,58.69,58.28,58.49,496710.0,54.2329,54.4183,54.0381,54.2329,496710.0
2019-10-31 10:00:00,58.49,58.49,57.9,57.95,177605.0,54.2329,54.2329,53.6858,53.7322,177605.0
2019-10-31 10:30:00,57.97,58.3,57.88,58.26,155877.0,53.7507,54.0567,53.6673,54.0196,155877.0
2019-10-31 11:00:00,58.25,58.27,57.98,58.09,141113.0,54.0103,54.0289,53.76,53.862,141113.0
2019-10-31 11:30:00,58.09,58.19,58.08,58.1,170062.0,53.862,53.9547,53.8527,53.8712,170062.0
2019-10-31 12:00:00,58.1,58.12,57.94,57.97,215787.0,53.8712,53.8898,53.7229,53.7507,215787.0
2019-10-31 12:30:00,57.96,58.03,57.78,57.82,188642.0,53.7414,53.8063,53.5745,53.6116,188642.0
2019-10-31 13:00:00,57.82,57.93,57.78,57.88,98138.0,53.6116,53.7136,53.5745,53.6673,98138.0
2019-10-31 13:30:00,57.89,58.01,57.72,57.8,135155.0,53.6765,53.7878,53.5189,53.5931,135155.0
2019-10-31 14:00:00,57.8,57.83,57.59,57.8,213890.0,53.5931,53.6209,53.3984,53.5931,213890.0
2019-10-31 14:30:00,57.79,57.87,57.6,57.64,224717.0,53.5838,53.658,53.4076,53.4447,224717.0
2019-10-31 15:00:00,57.65,57.73,57.6,57.69,261560.0,53.454,53.5282,53.4076,53.4911,261560.0
2019-10-31 15:30:00,57.68,57.76,57.56,57.66,1169561.0,53.4818,53.556,53.3705,53.4633,1169561.0
2019-11-01 09:30:00,58.05,58.46,57.96,58.2,282552.0,53.8249,54.205,53.7414,53.964,282552.0
2019-11-01 10:00:00,58.18,58.57,58.14,58.55,168646.0,53.9454,54.307,53.9083,54.2885,168646.0
2019-11-01 10:30:00,58.55,58.59,58.4,58.5,124432.0,54.2885,54.3256,54.1494,54.2421,124432.0
2019-11-01 11:00:00,58.51,58.51,58.28,58.36,178615.0,54.2514,54.2514,54.0381,54.1123,178615.0
2019-11-01 11:30:00,58.36,58.42,58.29,58.3,112886.0,54.1123,54.168,54.0474,54.0567,112886.0
2019-11-01 12:00:00,58.29,58.3,58.1,58.12,133315.0,54.0474,54.0567,53.8712,53.8898,133315.0
2019-11-01 12:30:00,58.11,58.28,58.06,58.16,155433.0,53.8805,54.0381,53.8342,53.9269,155433.0
2019-11-01 13:00:00,58.16,58.37,58.15,58.32,110739.0,53.9269,54.1216,53.9176,54.0752,110739.0
2019-11-01 13:30:00,58.32,58.36,58.2,58.23,148983.0,54.0752,54.1123,53.964,53.9918,148983.0
2019-11-01 14:00:00,58.23,58.27,58.11,58.17,115128.0,53.9918,54.0289,53.8805,53.9361,115128.0
2019-11-01 14:30:00,58.16,58.22,58.1,58.12,136391.0,53.9269,53.9825,53.8712,53.8898,136391.0
2019-11-01 15:00:00,58.12,58.12,57.91,57.97,187997.0,53.8898,53.8898,53.6951,53.7507,187997.0
2019-11-01 15:30:00,57.97,58.06,57.92,58.02,569199.0,53.7507,53.8342,53.7043,53.7971,569199.0
2019-11-04 09:30:00,58.48,58.63,58.29,58.5,242143.0,54.2236,54.3627,54.0474,54.2421,242143.0
2019-11-04 10:00:00,58.52,58.77,58.43,58.61,188309.0,54.2607,54.4925,54.1772,54.3441,188309.0
2019-11-04 10:30:00,58.61,58.65,58.46,58.61,174108.0,54.3441,54.3812,54.205,54.3441,174108.0
2019-11-04 11:00:00,58.61,58.7,58.35,58.44,188622.0,54.3441,54.4276,54.103,54.1865,188622.0
2019-11-04 11:30:00,58.44,58.47,58.21,58.23,138571.0,54.1865,54.2143,53.9732,53.9918,138571.0
2019-11-04 12:00:00,58.23,58.42,58.22,58.38,132267.0,53.9918,54.168,53.9825,54.1309,132267.0
2019-11-04 12:30:00,58.38,58.46,58.36,58.45,66356.0,54.1309,54.205,54.1123,54.1958,66356.0
2019-11-04 13:00:00,58.45,58.46,58.33,58.39,77679.0,54.1958,54.205,54.0845,54.1401,77679.0
2019-11-04 13:30:00,58.39,58.52,58.37,58.48,117576.0,54.1401,54.2607,54.1216,54.2236,117576.0
2019-11-04 14:00:00,58.48,58.59,58.39,58.57,99701.0,54.2236,54.3256,54.1401,54.307,99701.0
2019-11-04 14:30:00,58.57,58.57,58.48,58.5,108363.0,54.307,54.307,54.2236,54.2421,108363.0
2019-11-04 15:00:00,58.49,58.51,58.41,58.44,177676.0,54.2329,54.2514,54.1587,54.1865,177676.0
2019-11-04 15:30:00,58.45,58.72,58.41,58.65,441659.0,54.1958,54.4461,54.1587,54.3812,441659.0
2019-11-05 09:30:00,59.24,59.24,58.44,58.47,498749.0,54.9283,54.9283,54.1865,54.2143,498749.0
2019-11-05 10:00:00,58.5,58.68,58.33,58.62,298412.0,54.2421,54.409,54.0845,54.3534,298412.0
2019-11-05 10:30:00,58.63,58.65,58.36,58.59,151852.0,54.3627,54.3812,54.1123,54.3256,151852.0
2019-11-05 11:00:00,58.6,58.84,58.57,58.84,110039.0,54.3349,54.5574,54.307,54.5574,110039.0
2019-11-05 11:30:00,58.83,59.03,58.8,58.94,119955.0,54.5481,54.7336,54.5203,54.6501,119955.0
2019-11-05 12:00:00,58.93,58.97,58.73,58.75,111703.0,54.6408,54.6779,54.4554,54.4739,111703.0
2019-11-05 12:30:00,58.73,58.8,58.65,58.8,79713.0,54.4554,54.5203,54.3812,54.5203,79713.0
2019-11-05 13:00:00,58.8,58.89,58.69,58.83,64916.0,54.5203,54.6037,54.4183,54.5481,64916.0
2019-11-05 13:30:00,58.83,58.83,58.71,58.73,198102.0,54.5481,54.5481,54.4368,54.4554,198102.0
2019-11-05 14:00:00,58.73,58.79,58.67,58.79,169667.0,54.4554,54.511,54.3998,54.511,169667.0
2019-11-05 14:30:00,58.78,58.89,58.77,58.87,97225.0,54.5017,54.6037,54.4925,54.5852,97225.0
2019-11-05 15:00:00,58.87,59.04,58.81,59.0,180878.0,54.5852,54.7428,54.5296,54.7057,180878.0
2019-11-05 15:30:00,59.01,59.23,58.95,59.23,719138.0,54.715,54.919,54.6594,54.919,719138.0
2019-11-06 09:30:00,59.15,59.22,58.67,58.83,306397.0,54.8448,54.9097,54.3998,54.5481,306397.0
2019-11-06 10:00:00,58.84,59.05,58.66,58.89,174637.0,54.5574,54.7521,54.3905,54.6037,174637.0
2019-11-06 10:30:00,58.88,58.98,58.8,58.96,150037.0,54.5945,54.6872,54.5203,54.6686,150037.0
2019-11-06 11:00:00,58.97,59.0,58.83,58.89,155473.0,54.6779,54.7057,54.5481,54.6037,155473.0
2019-11-06 11:30:00,58.9,59.05,58.75,58.78,188759.0,54.613,54.7521,54.4739,54.5017,188759.0
2019-11-06 12:00:00,58.79,58.82,58.69,58.71,102187.0,54.511,54.5388,54.4183,54.4368,102187.0
2019-11-06 12:30:00,58.7,58.87,58.7,58.86,81688.0,54.4276,54.5852,54.4276,54.5759,81688.0
2019-11-06 13:00:00,58.86,58.87,58.77,58.83,149140.0,54.5759,54.5852,54.4925,54.5481,149140.0
2019-11-06 13:30:00,58.83,58.88,58.79,58.8,139004.0,54.5481,54.5945,54.511,54.5203,139004.0
2019-11-06 14:00:00,58.8,58.95,58.79,58.93,199607.0,54.5203,54.6594,54.511,54.6408,199607.0
2019-11-06 14:30:00,58.93,59.04,58.87,58.95,144483.0,54.6408,54.7428,54.5852,54.6594,144483.0
2019-11-06 15:00:00,58.95,58.97,58.88,58.9,128516.0,54.6594,54.6779,54.5945,54.613,128516.0
2019-11-06 15:30:00,58.89,58.94,58.8,58.83,458907.0,54.6037,54.6501,54.5203,54.5481,458907.0
2019-11-07 09:30:00,59.13,59.6,59.04,59.59,531599.0,54.8263,55.2621,54.7428,55.2528,531599.0
2019-11-07 10:00:00,59.6,59.93,59.52,59.61,358187.0,55.2621,55.568,55.1879,55.2713,358187.0
2019-11-07 10:30:00,59.61,59.63,59.5,59.61,130410.0,55.2713,55.2899,55.1693,55.2713,130410.0
2019-11-07 11:00:00,59.62,59.63,59.41,59.6,153263.0,55.2806,55.2899,55.0859,55.2621,153263.0
2019-11-07 11:30:00,59.6,59.79,59.56,59.75,204589.0,55.2621,55.4382,55.225,55.4011,204589.0
2019-11-07 12:00:00,59.76,59.8,59.51,59.59,114339.0,55.4104,55.4475,55.1786,55.2528,114339.0
2019-11-07 12:30:00,59.59,59.71,59.53,59.71,84277.0,55.2528,55.3641,55.1972,55.3641,84277.0
2019-11-07 13:00:00,59.71,59.72,59.57,59.66,92243.0,55.3641,55.3733,55.2342,55.3177,92243.0
2019-11-07 13:30:00,59.65,59.67,59.42,59.5,118680.0,55.3084,55.327,55.0952,55.1693,118680.0
2019-11-07 14:00:00,59.5,59.6,59.45,59.53,105668.0,55.1693,55.2621,55.123,55.1972,105668.0
2019-11-07 14:30:00,59.53,59.53,59.28,59.52,158672.0,55.1972,55.1972,54.9654,55.1879,158672.0
2019-11-07 15:00:00,59.52,59.54,59.33,59.42,114216.0,55.1879,55.2064,55.0117,55.0952,114216.0
2019-11-07 15:30:00,59.42,59.44,59.2,59.31,487544.0,55.0952,55.1137,54.8912,54.9932,487544.0
2019-11-08 09:30:00,59.3,59.54,59.06,59.09,160028.0,54.9839,55.2064,54.7614,54.7892,160028.0
2019-11-08 10:00:00,59.09,59.43,59.02,59.35,117187.0,54.7892,55.1044,54.7243,55.0303,117187.0
2019-11-08 10:30:00,59.36,59.43,59.26,59.34,85094.0,55.0395,55.1044,54.9468,55.021,85094.0
2019-11-08 11:00:00,59.35,59.4,59.14,59.16,68914.0,55.0303,55.0766,54.8355,54.8541,68914.0
2019-11-08 11:30:00,59.16,59.22,58.93,58.94,82111.0,54.8541,54.9097,54.6408,54.6501,82111.0
2019-11-08 12:00:00,58.94,59.07,58.84,59.04,94865.0,54.6501,54.7706,54.5574,54.7428,94865.0
2019-11-08 12:30:00,59.03,59.13,59.01,59.13,56863.0,54.7336,54.8263,54.715,54.8263,56863.0
2019-11-08 13:00:00,59.13,59.17,59.08,59.09,61585.0,54.8263,54.8634,54.7799,54.7892,61585.0
2019-11-08 13:30:00,59.09,59.13,59.06,59.11,69782.0,54.7892,54.8263,54.7614,54.8077,69782.0
2019-11-08 14:00:00,59.11,59.19,59.08,59.11,76126.0,54.8077,54.8819,54.7799,54.8077,76126.0
2019-11-08 14:30:00,59.11,59.18,59.1,59.11,62264.0,54.8077,54.8726,54.7985,54.8077,62264.0
2019-11-08 15:00:00,59.11,59.14,59.03,59.08,125885.0,54.8077,54.8355,54.7336,54.7799,125885.0
2019-11-08 15:30:00,59.08,59.24,59.07,59.24,401663.0,54.7799,54.9283,54.7706,54.9283,401663.0
2019-11-11 09:30:00,58.84,59.0,58.64,58.67,181110.0,54.5574,54.7057,54.3719,54.3998,181110.0
2019-11-11 10:00:00,58.67,58.7,58.45,58.52,134192.0,54.3998,54.4276,54.1958,54.2607,134192.0
2019-11-11 10:30:00,58.52,58.53,58.29,58.48,162523.0,54.2607,54.2699,54.0474,54.2236,162523.0
2019-11-11 11:00:00,58.48,58.66,58.38,58.42,138538.0,54.2236,54.3905,54.1309,54.168,138538.0
2019-11-11 11:30:00,58.42,58.54,58.41,58.49,110668.0,54.168,54.2792,54.1587,54.2329,110668.0
2019-11-11 12:00:00,58.48,58.59,58.48,58.57,97031.0,54.2236,54.3256,54.2236,54.307,97031.0
2019-11-11 12:30:00,58.56,58.71,58.51,58.53,101724.0,54.2978,54.4368,54.2514,54.2699,101724.0
2019-11-11 13:00:00,58.53,58.6,58.49,58.58,124046.0,54.2699,54.3349,54.2329,54.3163,124046.0
2019-11-11 13:30:00,58.58,58.63,58.46,58.52,127259.0,54.3163,54.3627,54.205,54.2607,127259.0
2019-11-11 14:00:00,58.52,58.59,58.49,58.55,114216.0,54.2607,54.3256,54.2329,54.2885,114216.0
2019-11-11 14:30:00,58.56,58.56,58.43,58.46,109261.0,54.2978,54.2978,54.1772,54.205,109261.0
2019-11-11 15:00:00,58.46,58.58,58.44,58.53,194055.0,54.205,54.3163,54.1865,54.2699,194055.0
2019-11-11 15:30:00,58.53,58.6,58.48,58.54,473222.0,54.2699,54.3349,54.2236,54.2792,473222.0
2019-11-12 09:30:00,58.5,58.84,58.38,58.68,300398.0,54.2421,54.5574,54.1309,54.409,300398.0
2019-11-12 10:00:00,58.68,58.82,58.49,58.6,125921.0,54.409,54.5388,54.2329,54.3349,125921.0
2019-11-12 10:30:00,58.58,58.66,58.51,58.58,126253.0,54.3163,54.3905,54.2514,54.3163,126253.0
2019-11-12 11:00:00,58.57,58.62,58.5,58.53,131786.0,54.307,54.3534,54.2421,54.2699,131786.0
2019-11-12 11:30:00,58.52,58.68,58.4,58.41,198229.0,54.2607,54.409,54.1494,54.1587,198229.0
2019-11-12 12:00:00,58.42,58.51,58.35,58.45,76400.0,54.168,54.2514,54.103,54.1958,76400.0
2019-11-12 12:30:00,58.45,58.48,58.33,58.38,102978.0,54.1958,54.2236,54.0845,54.1309,102978.0
2019-11-12 13:00:00,58.39,58.41,58.29,58.3,134324.0,54.1401,54.1587,54.0474,54.0567,134324.0
2019-11-12 13:30:00,58.3,58.55,58.29,58.53,185329.0,54.0567,54.2885,54.0474,54.2699,185329.0
2019-11-12 14:00:00,58.52,58.53,58.31,58.31,172579.0,54.2607,54.2699,54.066,54.066,172579.0
2019-11-12 14:30:00,58.32,58.4,58.16,58.22,146684.0,54.0752,54.1494,53.9269,53.9825,146684.0
2019-11-12 15:00:00,58.23,58.36,58.2,58.29,251516.0,53.9918,54.1123,53.964,54.0474,251516.0
2019-11-12 15:30:00,58.29,58.42,58.25,58.41,580849.0,54.0474,54.168,54.0103,54.1587,580849.0
2019-11-13 09:30:00,58.26,58.36,57.84,57.94,218079.0,54.2322,54.3253,53.8412,53.9343,218079.0
2019-11-13 10:00:00,57.94,57.97,57.65,57.68,312722.0,53.9343,53.9622,53.6644,53.6923,312722.0
2019-11-13 10:30:00,57.67,58.13,57.63,58.1,239492.0,53.683,54.1112,53.6458,54.0833,239492.0
2019-11-13 11:00:00,58.1,58.27,58.1,58.2,190547.0,54.0833,54.2415,54.0833,54.1763,190547.0
2019-11-13 11:30:00,58.21,58.35,58.16,58.35,222805.0,54.1857,54.316,54.1391,54.316,222805.0
2019-11-13 12:00:00,58.35,58.39,58.27,58.38,154757.0,54.316,54.3532,54.2415,54.3439,154757.0
2019-11-13 12:30:00,58.38,58.41,58.3,58.37,98158.0,54.3439,54.3718,54.2694,54.3346,98158.0
2019-11-13 13:00:00,58.37,58.5,58.34,58.44,101000.0,54.3346,54.4556,54.3067,54.3998,101000.0
2019-11-13 13:30:00,58.44,58.65,58.43,58.48,186004.0,54.3998,54.5952,54.3904,54.437,186004.0
2019-11-13 14:00:00,58.48,58.55,58.22,58.25,140345.0,54.437,54.5022,54.195,54.2229,140345.0
2019-11-13 14:30:00,58.26,58.42,58.21,58.4,155251.0,54.2322,54.3811,54.1857,54.3625,155251.0
2019-11-13 15:00:00,58.41,58.51,58.38,58.47,218755.0,54.3718,54.4649,54.3439,54.4277,218755.0
2019-11-13 15:30:00,58.47,58.53,58.28,58.45,572259.0,54.4277,54.4835,54.2508,54.4091,572259.0
2019-11-14 09:30:00,58.55,58.87,58.3,58.86,193710.0,54.5022,54.8,54.2694,54.7907,193710.0
2019-11-14 10:00:00,58.87,59.15,58.82,58.98,224846.0,54.8,55.0607,54.7535,54.9024,224846.0
2019-11-14 10:30:00,58.98,59.11,58.9,58.91,145577.0,54.9024,55.0234,54.828,54.8373,145577.0
2019-11-14 11:00:00,58.9,59.0,58.75,58.8,131676.0,54.828,54.921,54.6883,54.7349,131676.0
2019-11-14 11:30:00,58.82,58.83,58.48,58.59,158882.0,54.7535,54.7628,54.437,54.5394,158882.0
2019-11-14 12:00:00,58.58,58.81,58.57,58.72,117897.0,54.5301,54.7442,54.5208,54.6604,117897.0
2019-11-14 12:30:00,58.72,58.9,58.71,58.87,97663.0,54.6604,54.828,54.6511,54.8,97663.0
2019-11-14 13:00:00,58.87,58.88,58.78,58.82,82317.0,54.8,54.8093,54.7162,54.7535,82317.0
2019-11-14 13:30:00,58.82,59.02,58.81,59.0,137787.0,54.7535,54.9397,54.7442,54.921,137787.0
2019-11-14 14:00:00,58.99,59.1,58.97,59.07,106550.0,54.9117,55.0141,54.8931,54.9862,106550.0
2019-11-14 14:30:00,59.07,59.07,58.94,58.97,212411.0,54.9862,54.9862,54.8652,54.8931,212411.0
2019-11-14 15:00:00,58.96,59.02,58.89,58.96,168484.0,54.8838,54.9397,54.8186,54.8838,168484.0
2019-11-14 15:30:00,58.97,59.24,58.96,59.18,625528.0,54.8931,55.1444,54.8838,55.0886,625528.0
2019-11-15 09:30:00,59.72,59.72,59.0,59.09,453506.0,55.5913,55.5913,54.921,55.0048,453506.0
2019-11-15 10:00:00,59.09,59.34,59.02,59.32,302615.0,55.0048,55.2375,54.9397,55.2189,302615.0
2019-11-15 10:30:00,59.31,59.54,59.25,59.4,202709.0,55.2096,55.4237,55.1538,55.2934,202709.0
2019-11-15 11:00:00,59.4,59.69,59.38,59.67,181147.0,55.2934,55.5633,55.2748,55.5447,181147.0
2019-11-15 11:30:00,59.67,59.83,59.59,59.82,289523.0,55.5447,55.6937,55.4702,55.6843,289523.0
2019-11-15 12:00:00,59.83,59.96,59.82,59.86,142032.0,55.6937,55.8147,55.6843,55.7216,142032.0
2019-11-15 12:30:00,59.86,59.88,59.77,59.79,148539.0,55.7216,55.7402,55.6378,55.6564,148539.0
2019-11-15 13:00:00,59.8,59.8,59.74,59.75,163043.0,55.6657,55.6657,55.6099,55.6192,163043.0
2019-11-15 13:30:00,59.75,59.89,59.74,59.83,175999.0,55.6192,55.7495,55.6099,55.6937,175999.0
2019-11-15 14:00:00,59.84,59.9,59.78,59.82,135573.0,55.703,55.7588,55.6471,55.6843,135573.0
2019-11-15 14:30:00,59.81,59.86,59.74,59.83,183445.0,55.675,55.7216,55.6099,55.6937,183445.0
2019-11-15 15:00:00,59.83,59.83,59.59,59.69,201010.0,55.6937,55.6937,55.4702,55.5633,201010.0
2019-11-15 15:30:00,59.68,59.82,59.63,59.82,912128.0,55.554,55.6843,55.5075,55.6843,912128.0
2019-11-18 09:30:00,59.7,59.79,59.4,59.41,478680.0,55.5726,55.6564,55.2934,55.3027,478680.0
2019-11-18 10:00:00,59.41,59.77,59.4,59.5,308936.0,55.3027,55.6378,55.2934,55.3865,308936.0
2019-11-18 10:30:00,59.5,59.51,59.28,59.4,382307.0,55.3865,55.3958,55.1817,55.2934,382307.0
2019-11-18 11:00:00,59.4,59.41,59.25,59.34,201412.0,55.2934,55.3027,55.1538,55.2375,201412.0
2019-11-18 11:30:00,59.34,59.37,59.12,59.17,195576.0,55.2375,55.2655,55.0327,55.0793,195576.0
2019-11-18 12:00:00,59.17,59.3,59.13,59.26,235899.0,55.0793,55.2003,55.0421,55.1631,235899.0
2019-11-18 12:30:00,59.26,59.35,59.23,59.33,135939.0,55.1631,55.2468,55.1351,55.2282,135939.0
2019-11-18 13:00:00,59.33,59.46,59.3,59.3,178026.0,55.2282,55.3492,55.2003,55.2003,178026.0
2019-11-18 13:30:00,59.3,59.39,59.19,59.3,214671.0,55.2003,55.2841,55.0979,55.2003,214671.0
2019-11-18 14:00:00,59.29,59.68,59.27,59.66,307004.0,55.191,55.554,55.1724,55.5354,307004.0
2019-11-18 14:30:00,59.66,59.77,59.58,59.67,408411.0,55.5354,55.6378,55.4609,55.5447,408411.0
2019-11-18 15:00:00,59.67,59.88,59.56,59.59,654096.0,55.5447,55.7402,55.4423,55.4702,654096.0
2019-11-18 15:30:00,59.59,59.66,59.51,59.54,1285496.0,55.4702,55.5354,55.3958,55.4237,1285496.0
2019-11-19 09:30:00,60.28,61.69,60.21,60.98,1764654.0,56.1125,57.4251,56.0474,56.7642,1764654.0
2019-11-19 10:00:00,60.98,61.13,60.45,60.56,702017.0,56.7642,56.9038,56.2708,56.3732,702017.0
2019-11-19 10:30:00,60.58,60.64,59.83,60.0,561817.0,56.3918,56.4477,55.6937,55.8519,561817.0
2019-11-19 11:00:00,59.99,60.25,59.81,60.01,536158.0,55.8426,56.0846,55.675,55.8612,536158.0
2019-11-19 11:30:00,60.0,61.05,59.98,61.0,898852.0,55.8519,56.8293,55.8333,56.7828,898852.0
2019-11-19 12:00:00,61.0,61.15,60.68,61.08,451078.0,56.7828,56.9224,56.4849,56.8572,451078.0
2019-11-19 12:30:00,61.1,61.13,60.81,60.88,387942.0,56.8759,56.9038,56.6059,56.6711,387942.0
2019-11-19 13:00:00,60.87,60.95,60.73,60.77,317581.0,56.6618,56.7362,56.5314,56.5687,317581.0
2019-11-19 13:30:00,60.77,60.82,60.42,60.45,335382.0,56.5687,56.6152,56.2429,56.2708,335382.0
2019-11-19 14:00:00,60.44,60.66,60.34,60.61,284249.0,56.2615,56.4663,56.1684,56.4197,284249.0
2019-11-19 14:30:00,60.62,60.75,60.48,60.63,251758.0,56.429,56.5501,56.2987,56.4383,251758.0
2019-11-19 15:00:00,60.62,60.69,60.47,60.55,410362.0,56.429,56.4942,56.2894,56.3639,410362.0
2019-11-19 15:30:00,60.55,60.87,60.41,60.66,1175858.0,56.3639,56.6618,56.2336,56.4663,1175858.0
2019-11-20 09:30:00,60.56,60.78,59.78,59.85,984706.0,56.3732,56.578,55.6471,55.7123,984706.0
2019-11-20 10:00:00,59.85,59.98,59.68,59.76,543451.0,55.7123,55.8333,55.554,55.6285,543451.0
2019-11-20 10:30:00,59.75,59.81,59.43,59.54,544838.0,55.6192,55.675,55.3213,55.4237,544838.0
2019-11-20 11:00:00,59.54,59.62,59.41,59.47,296935.0,55.4237,55.4982,55.3027,55.3585,296935.0
2019-11-20 11:30:00,59.46,59.47,59.17,59.17,422326.0,55.3492,55.3585,55.0793,55.0793,422326.0
2019-11-20 12:00:00,59.16,59.22,59.08,59.15,323182.0,55.07,55.1258,54.9955,55.0607,323182.0
2019-11-20 12:30:00,59.15,59.18,58.89,59.0,524249.0,55.0607,55.0886,54.8186,54.921,524249.0
2019-11-20 13:00:00,59.0,59.02,58.7,58.94,273674.0,54.921,54.9397,54.6418,54.8652,273674.0
2019-11-20 13:30:00,58.95,59.22,58.85,59.05,265196.0,54.8745,55.1258,54.7814,54.9676,265196.0
2019-11-20 14:00:00,59.05,59.15,58.87,59.11,254950.0,54.9676,55.0607,54.8,55.0234,254950.0
2019-11-20 14:30:00,59.1,59.26,59.09,59.22,217977.0,55.0141,55.1631,55.0048,55.1258,217977.0
2019-11-20 15:00:00,59.21,59.3,59.12,59.15,339847.0,55.1165,55.2003,55.0327,55.0607,339847.0
2019-11-20 15:30:00,59.15,59.32,59.04,59.32,1173023.0,55.0607,55.2189,54.9583,55.2189,1173023.0
2019-11-21 09:30:00,59.13,59.87,59.13,59.77,517247.0,55.0421,55.7309,55.0421,55.6378,517247.0
2019-11-21 10:00:00,59.78,59.81,59.37,59.43,370683.0,55.6471,55.675,55.2655,55.3213,370683.0
2019-11-21 10:30:00,59.43,59.53,59.4,59.48,443058.0,55.3213,55.4144,55.2934,55.3679,443058.0
2019-11-21 11:00:00,59.48,59.81,59.43,59.52,407688.0,55.3679,55.675,55.3213,55.4051,407688.0
2019-11-21 11:30:00,59.53,59.58,59.39,59.52,269952.0,55.4144,55.4609,55.2841,55.4051,269952.0
2019-11-21 12:00:00,59.52,59.7,59.47,59.56,250332.0,55.4051,55.5726,55.3585,55.4423,250332.0
2019-11-21 12:30:00,59.55,59.71,59.48,59.48,174318.0,55.433,55.582,55.3679,55.3679,174318.0
2019-11-21 13:00:00,59.48,59.5,59.32,59.34,221790.0,55.3679,55.3865,55.2189,55.2375,221790.0
2019-11-21 13:30:00,59.33,59.36,59.25,59.32,234434.0,55.2282,55.2562,55.1538,55.2189,234434.0
2019-11-21 14:00:00,59.31,59.41,59.27,59.28,264552.0,55.2096,55.3027,55.1724,55.1817,264552.0
2019-11-21 14:30:00,59.28,59.31,59.09,59.1,307313.0,55.1817,55.2096,55.0048,55.0141,307313.0
2019-11-21 15:00:00,59.1,59.24,58.99,59.22,448884.0,55.0141,55.1444,54.9117,55.1258,448884.0
2019-11-21 15:30:00,59.22,59.27,59.0,59.09,1184238.0,55.1258,55.1724,54.921,55.0048,1184238.0
2019-11-22 09:30:00,59.23,59.49,58.61,58.71,694228.0,55.1351,55.3772,54.558,54.6511,694228.0
2019-11-22 10:00:00,58.72,59.12,58.68,58.9,539976.0,54.6604,55.0327,54.6232,54.828,539976.0
2019-11-22 10:30:00,58.9,59.16,58.83,59.11,451505.0,54.828,55.07,54.7628,55.0234,451505.0
2019-11-22 11:00:00,59.11,59.14,58.91,59.04,300655.0,55.0234,55.0514,54.8373,54.9583,300655.0
2019-11-22 11:30:00,59.05,59.25,59.03,59.23,285114.0,54.9676,55.1538,54.949,55.1351,285114.0
2019-11-22 12:00:00,59.24,59.27,59.15,59.23,319197.0,55.1444,55.1724,55.0607,55.1351,319197.0
2019-11-22 12:30:00,59.24,59.33,59.11,59.12,266475.0,55.1444,55.2282,55.0234,55.0327,266475.0
2019-11-22 13:00:00,59.12,59.12,58.98,59.1,165542.0,55.0327,55.0327,54.9024,55.0141,165542.0
2019-11-22 13:30:00,59.09,59.14,58.99,59.02,192615.0,55.0048,55.0514,54.9117,54.9397,192615.0
2019-11-22 14:00:00,59.02,59.37,59.0,59.3,272255.0,54.9397,55.2655,54.921,55.2003,272255.0
2019-11-22 14:30:00,59.3,59.35,59.1,59.11,302418.0,55.2003,55.2468,55.0141,55.0234,302418.0
2019-11-22 15:00:00,59.11,59.23,59.06,59.13,259868.0,55.0234,55.1351,54.9769,55.0421,259868.0
2019-11-22 15:30:00,59.12,59.23,59.05,59.16,747769.0,55.0327,55.1351,54.9676,55.07,747769.0
2019-11-25 09:30:00,59.3,59.57,58.98,59.54,463430.0,55.2003,55.4516,54.9024,55.4237,463430.0
2019-11-25 10:00:00,59.54,59.83,59.53,59.72,480419.0,55.4237,55.6937,55.4144,55.5913,480419.0
2019-11-25 10:30:00,59.73,59.79,59.52,59.55,268220.0,55.6006,55.6564,55.4051,55.433,268220.0
2019-11-25 11:00:00,59.55,59.63,59.36,59.43,214341.0,55.433,55.5075,55.2562,55.3213,214341.0
2019-11-25 11:30:00,59.43,59.46,59.3,59.33,208640.0,55.3213,55.3492,55.2003,55.2282,208640.0
2019-11-25 12:00:00,59.33,59.37,59.21,59.31,130714.0,55.2282,55.2655,55.1165,55.2096,130714.0
2019-11-25 12:30:00,59.31,59.42,59.27,59.4,169269.0,55.2096,55.312,55.1724,55.2934,169269.0
2019-11-25 13:00:00,59.4,59.46,59.37,59.4,160643.0,55.2934,55.3492,55.2655,55.2934,160643.0
2019-11-25 13:30:00,59.4,59.4,59.29,59.4,157672.0,55.2934,55.2934,55.191,55.2934,157672.0
2019-11-25 14:00:00,59.4,59.47,59.35,59.44,165824.0,55.2934,55.3585,55.2468,55.3306,165824.0
2019-11-25 14:30:00,59.44,59.53,59.41,59.53,155339.0,55.3306,55.4144,55.3027,55.4144,155339.0
2019-11-25 15:00:00,59.53,59.56,59.46,59.54,250603.0,55.4144,55.4423,55.3492,55.4237,250603.0
2019-11-25 15:30:00,59.55,59.56,59.34,59.34,866191.0,55.433,55.4423,55.2375,55.2375,866191.0
2019-11-26 09:30:00,59.15,59.98,59.1,59.96,655299.0,55.0607,55.8333,55.0141,55.8147,655299.0
2019-11-26 10:00:00,59.97,60.28,59.79,60.23,446658.0,55.824,56.1125,55.6564,56.066,446658.0
2019-11-26 10:30:00,60.23,60.46,60.17,60.45,487863.0,56.066,56.2801,56.0102,56.2708,487863.0
2019-11-26 11:00:00,60.45,60.59,60.36,60.57,293110.0,56.2708,56.4011,56.187,56.3825,293110.0
2019-11-26 11:30:00,60.58,60.61,60.47,60.6,470333.0,56.3918,56.4197,56.2894,56.4104,470333.0
2019-11-26 12:00:00,60.6,60.7,60.53,60.54,214916.0,56.4104,56.5035,56.3453,56.3546,214916.0
2019-11-26 12:30:00,60.54,60.6,60.49,60.51,168589.0,56.3546,56.4104,56.308,56.3266,168589.0
2019-11-26 13:00:00,60.51,60.6,60.49,60.51,170308.0,56.3266,56.4104,56.308,56.3266,170308.0
2019-11-26 13:30:00,60.51,60.51,60.33,60.45,332591.0,56.3266,56.3266,56.1591,56.2708,332591.0
2019-11-26 14:00:00,60.44,60.63,60.38,60.61,342373.0,56.2615,56.4383,56.2056,56.4197,342373.0
2019-11-26 14:30:00,60.61,60.65,60.5,60.62,336009.0,56.4197,56.457,56.3173,56.429,336009.0
2019-11-26 15:00:00,60.62,60.63,60.39,60.49,361808.0,56.429,56.4383,56.2149,56.308,361808.0
2019-11-26 15:30:00,60.5,60.6,60.33,60.36,1477864.0,56.3173,56.4104,56.1591,56.187,1477864.0
2019-11-27 09:30:00,60.62,60.97,60.39,60.97,399662.0,56.429,56.7548,56.2149,56.7548,399662.0
2019-11-27 10:00:00,60.96,61.23,60.75,60.89,532397.0,56.7455,56.9969,56.5501,56.6804,532397.0
2019-11-27 10:30:00,60.88,60.93,60.65,60.69,208721.0,56.6711,56.7176,56.457,56.4942,208721.0
2019-11-27 11:00:00,60.68,60.88,60.67,60.79,218323.0,56.4849,56.6711,56.4756,56.5873,218323.0
2019-11-27 11:30:00,60.8,61.09,60.78,61.05,182609.0,56.5966,56.8665,56.578,56.8293,182609.0
2019-11-27 12:00:00,61.05,61.09,60.86,60.95,203442.0,56.8293,56.8665,56.6524,56.7362,203442.0
2019-11-27 12:30:00,60.95,60.98,60.89,60.91,139163.0,56.7362,56.7642,56.6804,56.699,139163.0
2019-11-27 13:00:00,60.9,61.06,60.81,60.98,158029.0,56.6897,56.8386,56.6059,56.7642,158029.0
2019-11-27 13:30:00,60.98,61.04,60.91,61.04,134366.0,56.7642,56.82,56.699,56.82,134366.0
2019-11-27 14:00:00,61.04,61.08,60.96,61.01,138494.0,56.82,56.8572,56.7455,56.7921,138494.0
2019-11-27 14:30:00,61.01,61.04,60.93,61.04,154856.0,56.7921,56.82,56.7176,56.82,154856.0
2019-11-27 15:00:00,61.03,61.08,60.95,61.04,229852.0,56.8107,56.8572,56.7362,56.82,229852.0
2019-11-27 15:30:00,61.04,61.12,60.95,60.97,732301.0,56.82,56.8945,56.7362,56.7548,732301.0
2019-11-29 09:30:00,61.11,61.48,60.86,61.37,382041.0,56.8852,57.2296,56.6524,57.1272,382041.0
2019-11-29 10:00:00,61.35,61.5,61.28,61.31,214824.0,57.1086,57.2482,57.0434,57.0713,214824.0
2019-11-29 10:30:00,61.3,61.35,61.16,61.3,143714.0,57.062,57.1086,56.9317,57.062,143714.0
2019-11-29 11:00:00,61.31,61.33,61.16,61.23,133149.0,57.0713,57.09,56.9317,56.9969,133149.0
2019-11-29 11:30:00,61.23,61.25,61.07,61.16,119150.0,56.9969,57.0155,56.8479,56.9317,119150.0
2019-11-29 12:00:00,61.17,61.22,61.11,61.13,162715.0,56.941,56.9876,56.8852,56.9038,162715.0
2019-11-29 12:30:00,61.13,61.17,61.02,61.11,433815.0,56.9038,56.941,56.8014,56.8852,433815.0
2019-12-02 09:30:00,61.21,61.41,60.94,60.97,356085.0,56.9783,57.1644,56.7269,56.7548,356085.0
2019-12-02 10:00:00,60.97,61.1,60.76,60.91,197416.0,56.7548,56.8759,56.5594,56.699,197416.0
2019-12-02 10:30:00,60.91,60.91,60.55,60.58,201415.0,56.699,56.699,56.3639,56.3918,201415.0
2019-12-02 11:00:00,60.58,60.65,60.47,60.48,210952.0,56.3918,56.457,56.2894,56.2987,210952.0
2019-12-02 11:30:00,60.48,60.66,60.37,60.66,150443.0,56.2987,56.4663,56.1963,56.4663,150443.0
2019-12-02 12:00:00,60.66,60.7,60.5,60.58,152805.0,56.4663,56.5035,56.3173,56.3918,152805.0
2019-12-02 12:30:00,60.59,60.63,60.47,60.47,136211.0,56.4011,56.4383,56.2894,56.2894,136211.0
2019-12-02 13:00:00,60.47,60.63,60.45,60.62,127219.0,56.2894,56.4383,56.2708,56.429,127219.0
2019-12-02 13:30:00,60.62,60.74,60.56,60.62,141145.0,56.429,56.5407,56.3732,56.429,141145.0
2019-12-02 14:00:00,60.63,60.7,60.62,60.67,164030.0,56.4383,56.5035,56.429,56.4756,164030.0
2019-12-02 14:30:00,60.68,60.73,60.64,60.69,214337.0,56.4849,56.5314,56.4477,56.4942,214337.0
2019-12-02 15:00:00,60.69,60.7,60.5,60.51,217764.0,56.4942,56.5035,56.3173,56.3266,217764.0
2019-12-02 15:30:00,60.5,60.53,60.34,60.4,657257.0,56.3173,56.3453,56.1684,56.2243,657257.0
2019-12-03 09:30:00,59.88,60.17,59.42,59.62,444036.0,55.7402,56.0102,55.312,55.4982,444036.0
2019-12-03 10:00:00,59.61,59.66,59.36,59.52,180774.0,55.4889,55.5354,55.2562,55.4051,180774.0
2019-12-03 10:30:00,59.51,59.72,59.47,59.51,165570.0,55.3958,55.5913,55.3585,55.3958,165570.0
2019-12-03 11:00:00,59.5,59.7,59.39,59.64,139618.0,55.3865,55.5726,55.2841,55.5168,139618.0
2019-12-03 11:30:00,59.64,59.66,59.49,59.56,122938.0,55.5168,55.5354,55.3772,55.4423,122938.0
2019-12-03 12:00:00,59.57,59.81,59.55,59.75,167610.0,55.4516,55.675,55.433,55.6192,167610.0
2019-12-03 12:30:00,59.75,59.81,59.72,59.77,221443.0,55.6192,55.675,55.5913,55.6378,221443.0
2019-12-03 13:00:00,59.78,59.96,59.76,59.91,175955.0,55.6471,55.8147,55.6285,55.7681,175955.0
2019-12-03 13:30:00,59.91,59.93,59.76,59.77,231812.0,55.7681,55.7867,55.6285,55.6378,231812.0
2019-12-03 14:00:00,59.77,59.81,59.62,59.63,188444.0,55.6378,55.675,55.4982,55.5075,188444.0
2019-12-03 14:30:00,59.63,59.69,59.53,59.53,154808.0,55.5075,55.5633,55.4144,55.4144,154808.0
2019-12-03 15:00:00,59.54,59.7,59.49,59.69,159522.0,55.4237,55.5726,55.3772,55.5633,159522.0
2019-12-03 15:30:00,59.69,59.7,59.42,59.5,700432.0,55.5633,55.5726,55.312,55.3865,700432.0
2019-12-04 09:30:00,59.75,60.16,59.57,59.57,351976.0,55.6192,56.0008,55.4516,55.4516,351976.0
2019-12-04 10:00:00,59.59,59.79,59.5,59.63,335057.0,55.4702,55.6564,55.3865,55.5075,335057.0
2019-12-04 10:30:00,59.64,59.84,59.62,59.82,150189.0,55.5168,55.703,55.4982,55.6843,150189.0
2019-12-04 11:00:00,59.82,59.98,59.77,59.95,120393.0,55.6843,55.8333,55.6378,55.8054,120393.0
2019-12-04 11:30:00,59.95,60.0,59.83,59.85,116482.0,55.8054,55.8519,55.6937,55.7123,116482.0
2019-12-04 12:00:00,59.85,59.87,59.77,59.82,113541.0,55.7123,55.7309,55.6378,55.6843,113541.0
2019-12-04 12:30:00,59.83,59.89,59.77,59.85,91296.0,55.6937,55.7495,55.6378,55.7123,91296.0
2019-12-04 13:00:00,59.86,59.87,59.64,59.67,121861.0,55.7216,55.7309,55.5168,55.5447,121861.0
2019-12-04 13:30:00,59.67,59.8,59.51,59.75,351560.0,55.5447,55.6657,55.3958,55.6192,351560.0
2019-12-04 14:00:00,59.75,59.95,59.74,59.87,118689.0,55.6192,55.8054,55.6099,55.7309,118689.0
2019-12-04 14:30:00,59.87,60.02,59.82,60.0,133773.0,55.7309,55.8705,55.6843,55.8519,133773.0
2019-12-04 15:00:00,60.0,60.0,59.88,59.9,159619.0,55.8519,55.8519,55.7402,55.7588,159619.0
2019-12-04 15:30:00,59.9,59.93,59.78,59.88,626831.0,55.7588,55.7867,55.6471,55.7402,626831.0
2019-12-05 09:30:00,60.05,60.06,59.44,59.55,424771.0,55.8984,55.9078,55.3306,55.433,424771.0
2019-12-05 10:00:00,59.55,59.65,59.35,59.39,227238.0,55.433,55.5261,55.2468,55.2841,227238.0
2019-12-05 10:30:00,59.4,59.5,59.23,59.31,310688.0,55.2934,55.3865,55.1351,55.2096,310688.0
2019-12-05 11:00:00,59.31,59.44,59.27,59.35,224120.0,55.2096,55.3306,55.1724,55.2468,224120.0
2019-12-05 11:30:00,59.34,59.35,59.18,59.25,189934.0,55.2375,55.2468,55.0886,55.1538,189934.0
2019-12-05 12:00:00,59.25,59.45,59.25,59.42,153957.0,55.1538,55.3399,55.1538,55.312,153957.0
2019-12-05 12:30:00,59.41,59.43,59.26,59.29,138754.0,55.3027,55.3213,55.1631,55.191,138754.0
2019-12-05 13:00:00,59.29,59.3,59.19,59.22,118687.0,55.191,55.2003,55.0979,55.1258,118687.0
2019-12-05 13:30:00,59.22,59.35,59.2,59.21,163168.0,55.1258,55.2468,55.1072,55.1165,163168.0
2019-12-05 14:00:00,59.22,59.43,59.18,59.39,283627.0,55.1258,55.3213,55.0886,55.2841,283627.0
2019-12-05 14:30:00,59.39,59.48,59.32,59.41,254491.0,55.2841,55.3679,55.2189,55.3027,254491.0
2019-12-05 15:00:00,59.41,59.58,59.4,59.56,280730.0,55.3027,55.4609,55.2934,55.4423,280730.0
2019-12-05 15:30:00,59.56,59.7,59.47,59.57,731098.0,55.4423,55.5726,55.3585,55.4516,731098.0
2019-12-06 09:30:00,60.06,60.47,60.02,60.37,439966.0,55.9078,56.2894,55.8705,56.1963,439966.0
2019-12-06 10:00:00,60.39,60.4,60.15,60.19,357449.0,56.2149,56.2243,55.9915,56.0288,357449.0
2019-12-06 10:30:00,60.19,60.45,60.19,60.44,184434.0,56.0288,56.2708,56.0288,56.2615,184434.0
2019-12-06 11:00:00,60.44,60.49,60.31,60.45,187479.0,56.2615,56.308,56.1405,56.2708,187479.0
2019-12-06 11:30:00,60.45,60.47,60.24,60.27,123744.0,56.2708,56.2894,56.0753,56.1032,123744.0
2019-12-06 12:00:00,60.27,60.27,60.06,60.08,125986.0,56.1032,56.1032,55.9078,55.9264,125986.0
2019-12-06 12:30:00,60.09,60.24,60.07,60.16,110725.0,55.9357,56.0753,55.9171,56.0008,110725.0
2019-12-06 13:00:00,60.16,60.17,60.04,60.04,110880.0,56.0008,56.0102,55.8891,55.8891,110880.0
2019-12-06 13:30:00,60.05,60.09,59.96,60.04,121795.0,55.8984,55.9357,55.8147,55.8891,121795.0
2019-12-06 14:00:00,60.04,60.06,59.94,60.01,154081.0,55.8891,55.9078,55.7961,55.8612,154081.0
2019-12-06 14:30:00,60.01,60.01,59.82,59.84,143387.0,55.8612,55.8612,55.6843,55.703,143387.0
2019-12-06 15:00:00,59.85,59.91,59.81,59.85,194486.0,55.7123,55.7681,55.675,55.7123,194486.0
2019-12-06 15:30:00,59.85,59.87,59.75,59.83,524800.0,55.7123,55.7309,55.6192,55.6937,524800.0
2019-12-09 09:30:00,60.02,60.45,60.02,60.14,348292.0,55.8705,56.2708,55.8705,55.9822,348292.0
2019-12-09 10:00:00,60.14,60.37,60.03,60.32,129792.0,55.9822,56.1963,55.8798,56.1498,129792.0
2019-12-09 10:30:00,60.31,60.45,60.23,60.43,122651.0,56.1405,56.2708,56.066,56.2522,122651.0
2019-12-09 11:00:00,60.43,60.44,60.25,60.29,92994.0,56.2522,56.2615,56.0846,56.1219,92994.0
2019-12-09 11:30:00,60.29,60.45,60.26,60.44,88164.0,56.1219,56.2708,56.0939,56.2615,88164.0
2019-12-09 12:00:00,60.44,60.49,60.38,60.45,79663.0,56.2615,56.308,56.2056,56.2708,79663.0
2019-12-09 12:30:00,60.45,60.45,60.28,60.33,82935.0,56.2708,56.2708,56.1125,56.1591,82935.0
2019-12-09 13:00:00,60.33,60.38,60.29,60.32,72377.0,56.1591,56.2056,56.1219,56.1498,72377.0
2019-12-09 13:30:00,60.31,60.4,60.28,60.37,78147.0,56.1405,56.2243,56.1125,56.1963,78147.0
2019-12-09 14:00:00,60.37,60.44,60.27,60.29,161035.0,56.1963,56.2615,56.1032,56.1219,161035.0
2019-12-09 14:30:00,60.29,60.47,60.25,60.45,177880.0,56.1219,56.2894,56.0846,56.2708,177880.0
2019-12-09 15:00:00,60.45,60.59,60.43,60.58,213948.0,56.2708,56.4011,56.2522,56.3918,213948.0
2019-12-09 15:30:00,60.58,60.58,60.35,60.4,976382.0,56.3918,56.3918,56.1777,56.2243,976382.0
2019-12-10 09:30:00,60.4,60.44,59.99,60.17,275475.0,56.2243,56.2615,55.8426,56.0102,275475.0
2019-12-10 10:00:00,60.18,60.39,60.05,60.33,203955.0,56.0195,56.2149,55.8984,56.1591,203955.0
2019-12-10 10:30:00,60.32,60.32,60.17,60.28,109628.0,56.1498,56.1498,56.0102,56.1125,109628.0
2019-12-10 11:00:00,60.29,60.47,60.18,60.46,158636.0,56.1219,56.2894,56.0195,56.2801,158636.0
2019-12-10 11:30:00,60.46,60.5,60.38,60.48,100485.0,56.2801,56.3173,56.2056,56.2987,100485.0
2019-12-10 12:00:00,60.48,60.48,60.36,60.36,118452.0,56.2987,56.2987,56.187,56.187,118452.0
2019-12-10 12:30:00,60.36,60.45,60.35,60.42,91521.0,56.187,56.2708,56.1777,56.2429,91521.0
2019-12-10 13:00:00,60.43,60.51,60.35,60.43,77815.0,56.2522,56.3266,56.1777,56.2522,77815.0
2019-12-10 13:30:00,60.43,60.5,60.37,60.39,100814.0,56.2522,56.3173,56.1963,56.2149,100814.0
2019-12-10 14:00:00,60.39,60.49,60.35,60.46,227644.0,56.2149,56.308,56.1777,56.2801,227644.0
2019-12-10 14:30:00,60.46,60.47,60.39,60.46,211277.0,56.2801,56.2894,56.2149,56.2801,211277.0
2019-12-10 15:00:00,60.46,60.5,60.35,60.36,148409.0,56.2801,56.3173,56.1777,56.187,148409.0
2019-12-10 15:30:00,60.36,60.36,60.22,60.23,463890.0,56.187,56.187,56.0567,56.066,463890.0
2019-12-11 09:30:00,60.21,60.39,60.1,60.2,272724.0,56.0474,56.2149,55.945,56.0381,272724.0
2019-12-11 10:00:00,60.2,60.2,59.9,59.97,205550.0,56.0381,56.0381,55.7588,55.824,205550.0
2019-12-11 10:30:00,59.96,60.23,59.9,60.23,158603.0,55.8147,56.066,55.7588,56.066,158603.0
2019-12-11 11:00:00,60.22,60.22,60.04,60.11,146340.0,56.0567,56.0567,55.8891,55.9543,146340.0
2019-12-11 11:30:00,60.1,60.19,59.99,60.01,91131.0,55.945,56.0288,55.8426,55.8612,91131.0
2019-12-11 12:00:00,60.01,60.06,59.99,60.01,76015.0,55.8612,55.9078,55.8426,55.8612,76015.0
2019-12-11 12:30:00,60.01,60.02,59.91,59.97,115117.0,55.8612,55.8705,55.7681,55.824,115117.0
2019-12-11 13:00:00,59.97,60.16,59.97,60.12,96385.0,55.824,56.0008,55.824,55.9636,96385.0
2019-12-11 13:30:00,60.11,60.18,60.09,60.14,103495.0,55.9543,56.0195,55.9357,55.9822,103495.0
2019-12-11 14:00:00,60.13,60.23,60.1,60.13,76795.0,55.9729,56.066,55.945,55.9729,76795.0
2019-12-11 14:30:00,60.13,60.27,60.09,60.27,162579.0,55.9729,56.1032,55.9357,56.1032,162579.0
2019-12-11 15:00:00,60.27,60.36,60.21,60.33,261823.0,56.1032,56.187,56.0474,56.1591,261823.0
2019-12-11 15:30:00,60.34,60.44,60.26,60.39,432195.0,56.1684,56.2615,56.0939,56.2149,432195.0
2019-12-12 09:30:00,60.55,60.73,60.13,60.62,310538.0,56.3639,56.5314,55.9729,56.429,310538.0
2019-12-12 10:00:00,60.6,60.88,60.6,60.85,287843.0,56.4104,56.6711,56.4104,56.6431,287843.0
2019-12-12 10:30:00,60.85,60.86,60.56,60.7,163011.0,56.6431,56.6524,56.3732,56.5035,163011.0
2019-12-12 11:00:00,60.7,60.76,60.63,60.63,187128.0,56.5035,56.5594,56.4383,56.4383,187128.0
2019-12-12 11:30:00,60.63,60.66,60.35,60.43,164752.0,56.4383,56.4663,56.1777,56.2522,164752.0
2019-12-12 12:00:00,60.43,60.54,60.35,60.48,243781.0,56.2522,56.3546,56.1777,56.2987,243781.0
2019-12-12 12:30:00,60.49,60.58,60.44,60.47,125977.0,56.308,56.3918,56.2615,56.2894,125977.0
2019-12-12 13:00:00,60.47,60.68,60.47,60.62,90749.0,56.2894,56.4849,56.2894,56.429,90749.0
2019-12-12 13:30:00,60.62,60.64,60.55,60.62,70873.0,56.429,56.4477,56.3639,56.429,70873.0
2019-12-12 14:00:00,60.62,60.78,60.57,60.78,138221.0,56.429,56.578,56.3825,56.578,138221.0
2019-12-12 14:30:00,60.77,61.08,60.74,60.87,281079.0,56.5687,56.8572,56.5407,56.6618,281079.0
2019-12-12 15:00:00,60.89,60.95,60.76,60.85,161454.0,56.6804,56.7362,56.5594,56.6431,161454.0
2019-12-12 15:30:00,60.85,61.0,60.79,60.85,491332.0,56.6431,56.7828,56.5873,56.6431,491332.0
2019-12-13 09:30:00,60.83,60.83,60.06,60.07,378139.0,56.6245,56.6245,55.9078,55.9171,378139.0
2019-12-13 10:00:00,60.06,60.51,60.02,60.19,373444.0,55.9078,56.3266,55.8705,56.0288,373444.0
2019-12-13 10:30:00,60.18,60.19,59.85,59.98,322941.0,56.0195,56.0288,55.7123,55.8333,322941.0
2019-12-13 11:00:00,59.98,60.05,59.88,59.91,240667.0,55.8333,55.8984,55.7402,55.7681,240667.0
2019-12-13 11:30:00,59.9,60.12,59.89,60.09,173128.0,55.7588,55.9636,55.7495,55.9357,173128.0
2019-12-13 12:00:00,60.09,60.17,60.04,60.05,135437.0,55.9357,56.0102,55.8891,55.8984,135437.0
2019-12-13 12:30:00,60.06,60.12,59.93,60.12,121592.0,55.9078,55.9636,55.7867,55.9636,121592.0
2019-12-13 13:00:00,60.12,60.16,59.94,60.0,165064.0,55.9636,56.0008,55.7961,55.8519,165064.0
2019-12-13 13:30:00,60.01,60.16,59.97,60.15,102444.0,55.8612,56.0008,55.824,55.9915,102444.0
2019-12-13 14:00:00,60.17,60.31,60.14,60.15,116084.0,56.0102,56.1405,55.9822,55.9915,116084.0
2019-12-13 14:30:00,60.16,60.39,60.15,60.33,89763.0,56.0008,56.2149,55.9915,56.1591,89763.0
2019-12-13 15:00:00,60.33,60.38,60.29,60.33,96905.0,56.1591,56.2056,56.1219,56.1591,96905.0
2019-12-13 15:30:00,60.33,60.43,60.32,60.37,275579.0,56.1591,56.2522,56.1498,56.1963,275579.0
2019-12-16 09:30:00,60.72,60.87,60.53,60.63,220929.0,56.5221,56.6618,56.3453,56.4383,220929.0
2019-12-16 10:00:00,60.64,60.87,60.62,60.83,124584.0,56.4477,56.6618,56.429,56.6245,124584.0
2019-12-16 10:30:00,60.83,61.0,60.82,60.9,159003.0,56.6245,56.7828,56.6152,56.6897,159003.0
2019-12-16 11:00:00,60.9,60.97,60.84,60.93,120584.0,56.6897,56.7548,56.6338,56.7176,120584.0
2019-12-16 11:30:00,60.94,61.15,60.9,61.15,139443.0,56.7269,56.9224,56.6897,56.9224,139443.0
2019-12-16 12:00:00,61.15,61.26,61.14,61.23,133389.0,56.9224,57.0248,56.9131,56.9969,133389.0
2019-12-16 12:30:00,61.22,61.25,61.15,61.18,153373.0,56.9876,57.0155,56.9224,56.9503,153373.0
2019-12-16 13:00:00,61.18,61.18,61.04,61.11,92577.0,56.9503,56.9503,56.82,56.8852,92577.0
2019-12-16 13:30:00,61.11,61.11,60.95,61.0,131312.0,56.8852,56.8852,56.7362,56.7828,131312.0
2019-12-16 14:00:00,61.0,61.03,60.86,60.87,99343.0,56.7828,56.8107,56.6524,56.6618,99343.0
2019-12-16 14:30:00,60.87,60.9,60.72,60.73,117261.0,56.6618,56.6897,56.5221,56.5314,117261.0
2019-12-16 15:00:00,60.73,60.79,60.72,60.73,154085.0,56.5314,56.5873,56.5221,56.5314,154085.0
2019-12-16 15:30:00,60.73,60.8,60.6,60.6,865845.0,56.5314,56.5966,56.4104,56.4104,865845.0
2019-12-17 09:30:00,60.71,60.82,60.51,60.64,289229.0,56.5128,56.6152,56.3266,56.4477,289229.0
2019-12-17 10:00:00,60.64,60.84,60.58,60.82,181821.0,56.4477,56.6338,56.3918,56.6152,181821.0
2019-12-17 10:30:00,60.81,60.96,60.73,60.76,153546.0,56.6059,56.7455,56.5314,56.5594,153546.0
2019-12-17 11:00:00,60.76,60.85,60.67,60.84,146757.0,56.5594,56.6431,56.4756,56.6338,146757.0
2019-12-17 11:30:00,60.84,60.88,60.77,60.79,101401.0,56.6338,56.6711,56.5687,56.5873,101401.0
2019-12-17 12:00:00,60.79,60.86,60.71,60.73,105303.0,56.5873,56.6524,56.5128,56.5314,105303.0
2019-12-17 12:30:00,60.73,60.74,60.65,60.68,86643.0,56.5314,56.5407,56.457,56.4849,86643.0
2019-12-17 13:00:00,60.69,60.69,60.6,60.61,88919.0,56.4942,56.4942,56.4104,56.4197,88919.0
2019-12-17 13:30:00,60.6,60.61,60.5,60.6,101311.0,56.4104,56.4197,56.3173,56.4104,101311.0
2019-12-17 14:00:00,60.6,60.72,60.54,60.71,129146.0,56.4104,56.5221,56.3546,56.5128,129146.0
2019-12-17 14:30:00,60.72,60.77,60.68,60.76,111703.0,56.5221,56.5687,56.4849,56.5594,111703.0
2019-12-17 15:00:00,60.75,60.75,60.63,60.71,144336.0,56.5501,56.5501,56.4383,56.5128,144336.0
2019-12-17 15:30:00,60.71,60.78,60.68,60.75,443138.0,56.5128,56.578,56.4849,56.5501,443138.0
2019-12-18 09:30:00,60.92,61.04,60.56,60.74,229409.0,56.7083,56.82,56.3732,56.5407,229409.0
2019-12-18 10:00:00,60.72,60.85,60.7,60.7,204891.0,56.5221,56.6431,56.5035,56.5035,204891.0
2019-12-18 10:30:00,60.72,60.79,60.67,60.68,241604.0,56.5221,56.5873,56.4756,56.4849,241604.0
2019-12-18 11:00:00,60.68,60.74,60.57,60.59,250359.0,56.4849,56.5407,56.3825,56.4011,250359.0
2019-12-18 11:30:00,60.59,60.66,60.5,60.51,130411.0,56.4011,56.4663,56.3173,56.3266,130411.0
2019-12-18 12:00:00,60.51,60.6,60.47,60.5,104021.0,56.3266,56.4104,56.2894,56.3173,104021.0
2019-12-18 12:30:00,60.49,60.54,60.44,60.51,103350.0,56.308,56.3546,56.2615,56.3266,103350.0
2019-12-18 13:00:00,60.51,60.6,60.49,60.5,90282.0,56.3266,56.4104,56.308,56.3173,90282.0
2019-12-18 13:30:00,60.51,60.6,60.5,60.54,109058.0,56.3266,56.4104,56.3173,56.3546,109058.0
2019-12-18 14:00:00,60.55,60.61,60.47,60.61,135465.0,56.3639,56.4197,56.2894,56.4197,135465.0
2019-12-18 14:30:00,60.6,60.6,60.53,60.57,145477.0,56.4104,56.4104,56.3453,56.3825,145477.0
2019-12-18 15:00:00,60.56,60.57,60.5,60.54,155160.0,56.3732,56.3825,56.3173,56.3546,155160.0
2019-12-18 15:30:00,60.54,60.67,60.47,60.53,609503.0,56.3546,56.4756,56.2894,56.3453,609503.0
2019-12-19 09:30:00,60.33,60.47,59.94,60.02,434955.0,56.1591,56.2894,55.7961,55.8705,434955.0
2019-12-19 10:00:00,60.01,60.09,59.94,60.0,222537.0,55.8612,55.9357,55.7961,55.8519,222537.0
2019-12-19 10:30:00,60.0,60.08,59.96,59.98,203135.0,55.8519,55.9264,55.8147,55.8333,203135.0
2019-12-19 11:00:00,59.99,60.31,59.97,60.18,247443.0,55.8426,56.1405,55.824,56.0195,247443.0
2019-12-19 11:30:00,60.19,60.21,60.1,60.19,152070.0,56.0288,56.0474,55.945,56.0288,152070.0
2019-12-19 12:00:00,60.18,60.25,60.1,60.19,137548.0,56.0195,56.0846,55.945,56.0288,137548.0
2019-12-19 12:30:00,60.19,60.29,60.18,60.27,151011.0,56.0288,56.1219,56.0195,56.1032,151011.0
2019-12-19 13:00:00,60.26,60.36,60.22,60.36,120141.0,56.0939,56.187,56.0567,56.187,120141.0
2019-12-19 13:30:00,60.36,60.45,60.33,60.45,113117.0,56.187,56.2708,56.1591,56.2708,113117.0
2019-12-19 14:00:00,60.45,60.51,60.34,60.36,165458.0,56.2708,56.3266,56.1684,56.187,165458.0
2019-12-19 14:30:00,60.36,60.37,60.24,60.32,160008.0,56.187,56.1963,56.0753,56.1498,160008.0
2019-12-19 15:00:00,60.31,60.35,60.24,60.25,146937.0,56.1405,56.1777,56.0753,56.0846,146937.0
2019-12-19 15:30:00,60.25,60.32,60.16,60.24,789504.0,56.0846,56.1498,56.0008,56.0753,789504.0
2019-12-20 09:30:00,61.04,61.15,60.43,60.48,1258206.0,56.82,56.9224,56.2522,56.2987,1258206.0
2019-12-20 10:00:00,60.47,60.49,60.33,60.39,184937.0,56.2894,56.308,56.1591,56.2149,184937.0
2019-12-20 10:30:00,60.39,60.56,60.38,60.4,135797.0,56.2149,56.3732,56.2056,56.2243,135797.0
2019-12-20 11:00:00,60.39,60.58,60.36,60.48,262405.0,56.2149,56.3918,56.187,56.2987,262405.0
2019-12-20 11:30:00,60.49,60.56,60.38,60.39,120365.0,56.308,56.3732,56.2056,56.2149,120365.0
2019-12-20 12:00:00,60.38,60.39,60.3,60.35,119138.0,56.2056,56.2149,56.1312,56.1777,119138.0
2019-12-20 12:30:00,60.35,60.37,60.3,60.3,99379.0,56.1777,56.1963,56.1312,56.1312,99379.0
2019-12-20 13:00:00,60.3,60.34,60.26,60.3,121032.0,56.1312,56.1684,56.0939,56.1312,121032.0
2019-12-20 13:30:00,60.3,60.37,60.28,60.32,106155.0,56.1312,56.1963,56.1125,56.1498,106155.0
2019-12-20 14:00:00,60.33,60.35,60.28,60.29,130329.0,56.1591,56.1777,56.1125,56.1219,130329.0
2019-12-20 14:30:00,60.29,60.3,60.18,60.22,129148.0,56.1219,56.1312,56.0195,56.0567,129148.0
2019-12-20 15:00:00,60.22,60.24,60.13,60.15,149870.0,56.0567,56.0753,55.9729,55.9915,149870.0
2019-12-20 15:30:00,60.15,60.23,59.95,59.98,960465.0,55.9915,56.066,55.8054,55.8333,960465.0
2019-12-23 09:30:00,59.99,60.1,59.83,60.05,290082.0,55.8426,55.945,55.6937,55.8984,290082.0
2019-12-23 10:00:00,60.05,60.24,60.0,60.1,187551.0,55.8984,56.0753,55.8519,55.945,187551.0
2019-12-23 10:30:00,60.1,60.1,59.92,59.96,196159.0,55.945,55.945,55.7774,55.8147,196159.0
2019-12-23 11:00:00,59.96,60.23,59.91,60.22,201794.0,55.8147,56.066,55.7681,56.0567,201794.0
2019-12-23 11:30:00,60.23,60.23,60.03,60.05,75459.0,56.066,56.066,55.8798,55.8984,75459.0
2019-12-23 12:00:00,60.06,60.12,59.95,59.96,77731.0,55.9078,55.9636,55.8054,55.8147,77731.0
2019-12-23 12:30:00,59.96,60.01,59.94,59.96,82006.0,55.8147,55.8612,55.7961,55.8147,82006.0
2019-12-23 13:00:00,59.96,60.01,59.94,60.01,102345.0,55.8147,55.8612,55.7961,55.8612,102345.0
2019-12-23 13:30:00,60.01,60.03,59.93,59.98,100523.0,55.8612,55.8798,55.7867,55.8333,100523.0
2019-12-23 14:00:00,59.98,60.04,59.94,59.95,98056.0,55.8333,55.8891,55.7961,55.8054,98056.0
2019-12-23 14:30:00,59.95,60.0,59.93,59.98,114788.0,55.8054,55.8519,55.7867,55.8333,114788.0
2019-12-23 15:00:00,59.97,60.03,59.86,59.87,176980.0,55.824,55.8798,55.7216,55.7309,176980.0
2019-12-23 15:30:00,59.87,60.04,59.85,60.04,709237.0,55.7309,55.8891,55.7123,55.8891,709237.0
2019-12-24 09:30:00,60.08,60.25,59.91,60.1,158268.0,55.9264,56.0846,55.7681,55.945,158268.0
2019-12-24 10:00:00,60.09,60.29,60.08,60.26,116120.0,55.9357,56.1219,55.9264,56.0939,116120.0
2019-12-24 10:30:00,60.25,60.36,60.2,60.33,154271.0,56.0846,56.187,56.0381,56.1591,154271.0
2019-12-24 11:00:00,60.33,60.35,60.18,60.22,110611.0,56.1591,56.1777,56.0195,56.0567,110611.0
2019-12-24 11:30:00,60.22,60.29,60.2,60.28,69806.0,56.0567,56.1219,56.0381,56.1125,69806.0
2019-12-24 12:00:00,60.28,60.37,60.25,60.32,84777.0,56.1125,56.1963,56.0846,56.1498,84777.0
2019-12-24 12:30:00,60.32,60.41,60.22,60.36,126075.0,56.1498,56.2336,56.0567,56.187,126075.0
2019-12-26 09:30:00,60.5,60.87,60.36,60.45,116379.0,56.3173,56.6618,56.187,56.2708,116379.0
2019-12-26 10:00:00,60.46,60.5,60.4,60.43,107292.0,56.2801,56.3173,56.2243,56.2522,107292.0
2019-12-26 10:30:00,60.43,60.56,60.38,60.5,122279.0,56.2522,56.3732,56.2056,56.3173,122279.0
2019-12-26 11:00:00,60.5,60.51,60.38,60.39,91471.0,56.3173,56.3266,56.2056,56.2149,91471.0
2019-12-26 11:30:00,60.4,60.5,60.36,60.5,75491.0,56.2243,56.3173,56.187,56.3173,75491.0
2019-12-26 12:00:00,60.49,60.53,60.46,60.49,100432.0,56.308,56.3453,56.2801,56.308,100432.0
2019-12-26 12:30:00,60.49,60.56,60.41,60.53,80731.0,56.308,56.3732,56.2336,56.3453,80731.0
2019-12-26 13:00:00,60.53,60.68,60.51,60.67,106415.0,56.3453,56.4849,56.3266,56.4756,106415.0
2019-12-26 13:30:00,60.66,60.75,60.65,60.72,106076.0,56.4663,56.5501,56.457,56.5221,106076.0
2019-12-26 14:00:00,60.72,60.82,60.71,60.79,91604.0,56.5221,56.6152,56.5128,56.5873,91604.0
2019-12-26 14:30:00,60.8,60.87,60.75,60.8,132797.0,56.5966,56.6618,56.5501,56.5966,132797.0
2019-12-26 15:00:00,60.8,60.81,60.73,60.78,116930.0,56.5966,56.6059,56.5314,56.578,116930.0
2019-12-26 15:30:00,60.78,60.86,60.7,60.83,514336.0,56.578,56.6524,56.5035,56.6245,514336.0
2019-12-27 09:30:00,61.01,61.3,60.86,60.91,294862.0,56.7921,57.062,56.6524,56.699,294862.0
2019-12-27 10:00:00,60.9,60.94,60.77,60.78,120193.0,56.6897,56.7269,56.5687,56.578,120193.0
2019-12-27 10:30:00,60.79,60.89,60.69,60.83,145574.0,56.5873,56.6804,56.4942,56.6245,145574.0
2019-12-27 11:00:00,60.83,60.87,60.69,60.77,123566.0,56.6245,56.6618,56.4942,56.5687,123566.0
2019-12-27 11:30:00,60.77,60.92,60.76,60.85,132622.0,56.5687,56.7083,56.5594,56.6431,132622.0
2019-12-27 12:00:00,60.86,60.88,60.72,60.78,68944.0,56.6524,56.6711,56.5221,56.578,68944.0
2019-12-27 12:30:00,60.78,60.84,60.72,60.83,68055.0,56.578,56.6338,56.5221,56.6245,68055.0
2019-12-27 13:00:00,60.83,60.84,60.78,60.79,68822.0,56.6245,56.6338,56.578,56.5873,68822.0
2019-12-27 13:30:00,60.79,60.83,60.72,60.78,83992.0,56.5873,56.6245,56.5221,56.578,83992.0
2019-12-27 14:00:00,60.78,60.85,60.74,60.77,86049.0,56.578,56.6431,56.5407,56.5687,86049.0
2019-12-27 14:30:00,60.77,60.85,60.74,60.83,89850.0,56.5687,56.6431,56.5407,56.6245,89850.0
2019-12-27 15:00:00,60.83,60.86,60.77,60.78,115845.0,56.6245,56.6524,56.5687,56.578,115845.0
2019-12-27 15:30:00,60.78,60.87,60.59,60.84,502262.0,56.578,56.6618,56.4011,56.6338,502262.0
2019-12-30 09:30:00,60.78,60.85,60.43,60.47,211117.0,56.578,56.6431,56.2522,56.2894,211117.0
2019-12-30 10:00:00,60.46,60.65,60.3,60.37,193422.0,56.2801,56.457,56.1312,56.1963,193422.0
2019-12-30 10:30:00,60.39,60.7,60.35,60.69,150546.0,56.2149,56.5035,56.1777,56.4942,150546.0
2019-12-30 11:00:00,60.7,61.14,60.69,61.02,241896.0,56.5035,56.9131,56.4942,56.8014,241896.0
2019-12-30 11:30:00,61.02,61.25,60.92,61.22,116072.0,56.8014,57.0155,56.7083,56.9876,116072.0
2019-12-30 12:00:00,61.22,61.37,61.21,61.35,125907.0,56.9876,57.1272,56.9783,57.1086,125907.0
2019-12-30 12:30:00,61.35,61.47,61.34,61.41,85108.0,57.1086,57.2203,57.0993,57.1644,85108.0
2019-12-30 13:00:00,61.4,61.47,61.35,61.44,89960.0,57.1551,57.2203,57.1086,57.1924,89960.0
2019-12-30 13:30:00,61.43,61.45,61.3,61.36,82064.0,57.183,57.2017,57.062,57.1179,82064.0
2019-12-30 14:00:00,61.35,61.39,61.31,61.34,115247.0,57.1086,57.1458,57.0713,57.0993,115247.0
2019-12-30 14:30:00,61.34,61.36,61.25,61.26,97233.0,57.0993,57.1179,57.0155,57.0248,97233.0
2019-12-30 15:00:00,61.27,61.36,61.24,61.24,105962.0,57.0341,57.1179,57.0062,57.0062,105962.0
2019-12-30 15:30:00,61.25,61.26,61.03,61.17,378284.0,57.0155,57.0248,56.8107,56.941,378284.0
2019-12-31 09:30:00,61.1,61.23,61.0,61.09,141792.0,56.8759,56.9969,56.7828,56.8665,141792.0
2019-12-31 10:00:00,61.09,61.11,60.87,60.87,106980.0,56.8665,56.8852,56.6618,56.6618,106980.0
2019-12-31 10:30:00,60.87,60.89,60.72,60.73,171376.0,56.6618,56.6804,56.5221,56.5314,171376.0
2019-12-31 11:00:00,60.72,60.97,60.67,60.84,104973.0,56.5221,56.7548,56.4756,56.6338,104973.0
2019-12-31 11:30:00,60.84,60.86,60.65,60.75,116183.0,56.6338,56.6524,56.457,56.5501,116183.0
2019-12-31 12:00:00,60.76,60.77,60.66,60.75,82717.0,56.5594,56.5687,56.4663,56.5501,82717.0
2019-12-31 12:30:00,60.75,60.79,60.7,60.7,72327.0,56.5501,56.5873,56.5035,56.5035,72327.0
2019-12-31 13:00:00,60.7,60.88,60.66,60.83,79375.0,56.5035,56.6711,56.4663,56.6245,79375.0
2019-12-31 13:30:00,60.83,60.9,60.82,60.86,77482.0,56.6245,56.6897,56.6152,56.6524,77482.0
2019-12-31 14:00:00,60.86,60.86,60.72,60.8,117816.0,56.6524,56.6524,56.5221,56.5966,117816.0
2019-12-31 14:30:00,60.8,60.88,60.76,60.88,139534.0,56.5966,56.6711,56.5594,56.6711,139534.0
2019-12-31 15:00:00,60.88,61.02,60.86,61.0,144294.0,56.6711,56.8014,56.6524,56.7828,144294.0
2019-12-31 15:30:00,61.0,61.09,60.89,61.04,817276.0,56.7828,56.8665,56.6804,56.82,817276.0
2020-01-02 09:30:00,61.33,61.51,61.24,61.3,316791.0,57.09,57.2575,57.0062,57.062,316791.0
2020-01-02 10:00:00,61.3,61.34,61.06,61.19,236257.0,57.062,57.0993,56.8386,56.9596,236257.0
2020-01-02 10:30:00,61.19,61.35,61.18,61.32,171714.0,56.9596,57.1086,56.9503,57.0806,171714.0
2020-01-02 11:00:00,61.31,61.44,61.28,61.35,284780.0,57.0713,57.1924,57.0434,57.1086,284780.0
2020-01-02 11:30:00,61.35,61.36,61.19,61.31,158701.0,57.1086,57.1179,56.9596,57.0713,158701.0
2020-01-02 12:00:00,61.32,61.33,61.16,61.19,195683.0,57.0806,57.09,56.9317,56.9596,195683.0
2020-01-02 12:30:00,61.19,61.35,61.19,61.26,169962.0,56.9596,57.1086,56.9596,57.0248,169962.0
2020-01-02 13:00:00,61.27,61.28,61.21,61.24,118346.0,57.0341,57.0434,56.9783,57.0062,118346.0
2020-01-02 13:30:00,61.24,61.25,61.16,61.19,97418.0,57.0062,57.0155,56.9317,56.9596,97418.0
2020-01-02 14:00:00,61.18,61.3,61.18,61.29,136319.0,56.9503,57.062,56.9503,57.0527,136319.0
2020-01-02 14:30:00,61.28,61.3,61.21,61.23,142377.0,57.0434,57.062,56.9783,56.9969,142377.0
2020-01-02 15:00:00,61.22,61.36,61.22,61.27,170281.0,56.9876,57.1179,56.9876,57.0341,170281.0
2020-01-02 15:30:00,61.27,61.7,61.27,61.7,697436.0,57.0341,57.4344,57.0341,57.4344,697436.0
2020-01-03 09:30:00,61.05,61.3,60.79,60.96,265577.0,56.8293,57.062,56.5873,56.7455,265577.0
2020-01-03 10:00:00,60.96,61.33,60.77,61.2,175195.0,56.7455,57.09,56.5687,56.9689,175195.0
2020-01-03 10:30:00,61.2,61.28,61.12,61.18,134706.0,56.9689,57.0434,56.8945,56.9503,134706.0
2020-01-03 11:00:00,61.18,61.38,61.14,61.33,140086.0,56.9503,57.1365,56.9131,57.09,140086.0
2020-01-03 11:30:00,61.33,61.48,61.32,61.46,89248.0,57.09,57.2296,57.0806,57.211,89248.0
2020-01-03 12:00:00,61.46,61.57,61.41,61.42,123877.0,57.211,57.3134,57.1644,57.1737,123877.0
2020-01-03 12:30:00,61.42,61.53,61.4,61.46,103481.0,57.1737,57.2761,57.1551,57.211,103481.0
2020-01-03 13:00:00,61.46,61.5,61.39,61.45,96477.0,57.211,57.2482,57.1458,57.2017,96477.0
2020-01-03 13:30:00,61.45,61.46,61.19,61.35,105965.0,57.2017,57.211,56.9596,57.1086,105965.0
2020-01-03 14:00:00,61.35,61.37,61.2,61.26,132275.0,57.1086,57.1272,56.9689,57.0248,132275.0
2020-01-03 14:30:00,61.26,61.32,61.22,61.3,102621.0,57.0248,57.0806,56.9876,57.062,102621.0
2020-01-03 15:00:00,61.3,61.38,61.18,61.22,144649.0,57.062,57.1365,56.9503,56.9876,144649.0
2020-01-03 15:30:00,61.21,61.31,61.17,61.22,514717.0,56.9783,57.0713,56.941,56.9876,514717.0
2020-01-06 09:30:00,61.2,61.21,60.91,61.01,241129.0,56.9689,56.9783,56.699,56.7921,241129.0
2020-01-06 10:00:00,61.02,61.09,60.93,61.03,104696.0,56.8014,56.8665,56.7176,56.8107,104696.0
2020-01-06 10:30:00,61.03,61.31,61.01,61.26,161447.0,56.8107,57.0713,56.7921,57.0248,161447.0
2020-01-06 11:00:00,61.26,61.5,61.24,61.48,103632.0,57.0248,57.2482,57.0062,57.2296,103632.0
2020-01-06 11:30:00,61.48,61.64,61.48,61.59,75681.0,57.2296,57.3785,57.2296,57.332,75681.0
2020-01-06 12:00:00,61.58,61.59,61.41,61.42,131832.0,57.3227,57.332,57.1644,57.1737,131832.0
2020-01-06 12:30:00,61.41,61.47,61.37,61.44,82525.0,57.1644,57.2203,57.1272,57.1924,82525.0
2020-01-06 13:00:00,61.43,61.55,61.38,61.5,131593.0,57.183,57.2947,57.1365,57.2482,131593.0
2020-01-06 13:30:00,61.5,61.5,61.37,61.44,83089.0,57.2482,57.2482,57.1272,57.1924,83089.0
2020-01-06 14:00:00,61.46,61.49,61.31,61.33,204186.0,57.211,57.2389,57.0713,57.09,204186.0
2020-01-06 14:30:00,61.33,61.36,61.17,61.25,191953.0,57.09,57.1179,56.941,57.0155,191953.0
2020-01-06 15:00:00,61.25,61.4,61.24,61.36,109048.0,57.0155,57.1551,57.0062,57.1179,109048.0
2020-01-06 15:30:00,61.36,61.64,61.33,61.62,614026.0,57.1179,57.3785,57.09,57.3599,614026.0
2020-01-07 09:30:00,61.23,61.54,61.14,61.53,330755.0,56.9969,57.2854,56.9131,57.2761,330755.0
2020-01-07 10:00:00,61.53,61.67,61.45,61.5,230618.0,57.2761,57.4064,57.2017,57.2482,230618.0
2020-01-07 10:30:00,61.51,61.59,61.4,61.55,130387.0,57.2575,57.332,57.1551,57.2947,130387.0
2020-01-07 11:00:00,61.55,61.55,61.4,61.43,148848.0,57.2947,57.2947,57.1551,57.183,148848.0
2020-01-07 11:30:00,61.43,61.47,61.3,61.3,112029.0,57.183,57.2203,57.062,57.062,112029.0
2020-01-07 12:00:00,61.3,61.35,61.21,61.26,88647.0,57.062,57.1086,56.9783,57.0248,88647.0
2020-01-07 12:30:00,61.26,61.32,61.21,61.28,78237.0,57.0248,57.0806,56.9783,57.0434,78237.0
2020-01-07 13:00:00,61.29,61.45,61.28,61.38,105168.0,57.0527,57.2017,57.0434,57.1365,105168.0
2020-01-07 13:30:00,61.39,61.45,61.34,61.39,64017.0,57.1458,57.2017,57.0993,57.1458,64017.0
2020-01-07 14:00:00,61.39,61.49,61.36,61.47,102800.0,57.1458,57.2389,57.1179,57.2203,102800.0
2020-01-07 14:30:00,61.47,61.5,61.39,61.5,114036.0,57.2203,57.2482,57.1458,57.2482,114036.0
2020-01-07 15:00:00,61.49,61.61,61.46,61.6,119738.0,57.2389,57.3506,57.211,57.3413,119738.0
2020-01-07 15:30:00,61.61,61.63,61.49,61.59,436033.0,57.3506,57.3692,57.2389,57.332,436033.0
2020-01-08 09:30:00,61.76,62.23,61.73,62.18,259037.0,57.4902,57.9277,57.4623,57.8812,259037.0
2020-01-08 10:00:00,62.19,62.27,61.86,61.9,167613.0,57.8905,57.965,57.5833,57.6205,167613.0
2020-01-08 10:30:00,61.89,61.97,61.77,61.8,145124.0,57.6112,57.6857,57.4995,57.5275,145124.0
2020-01-08 11:00:00,61.81,62.1,61.78,62.07,144738.0,57.5368,57.8067,57.5088,57.7788,144738.0
2020-01-08 11:30:00,62.05,62.39,61.93,62.29,188081.0,57.7602,58.0767,57.6485,57.9836,188081.0
2020-01-08 12:00:00,62.28,62.32,62.1,62.11,120978.0,57.9743,58.0115,57.8067,57.816,120978.0
2020-01-08 12:30:00,62.11,62.12,61.93,61.95,84857.0,57.816,57.8253,57.6485,57.6671,84857.0
2020-01-08 13:00:00,61.95,62.02,61.93,62.0,82721.0,57.6671,57.7323,57.6485,57.7136,82721.0
2020-01-08 13:30:00,62.01,62.02,61.86,61.88,90058.0,57.7229,57.7323,57.5833,57.6019,90058.0
2020-01-08 14:00:00,61.88,61.98,61.88,61.98,105167.0,57.6019,57.695,57.6019,57.695,105167.0
2020-01-08 14:30:00,61.98,62.05,61.92,62.05,113980.0,57.695,57.7602,57.6392,57.7602,113980.0
2020-01-08 15:00:00,62.05,62.15,62.04,62.1,174692.0,57.7602,57.8533,57.7509,57.8067,174692.0
2020-01-08 15:30:00,62.1,62.14,61.86,61.91,701017.0,57.8067,57.844,57.5833,57.6299,701017.0
2020-01-09 09:30:00,62.07,62.85,62.01,62.71,590113.0,57.7788,58.5049,57.7229,58.3745,590113.0
2020-01-09 10:00:00,62.7,62.77,62.51,62.61,195291.0,58.3652,58.4304,58.1884,58.2815,195291.0
2020-01-09 10:30:00,62.6,62.7,62.5,62.5,191516.0,58.2722,58.3652,58.1791,58.1791,191516.0
2020-01-09 11:00:00,62.51,62.7,62.46,62.59,207094.0,58.1884,58.3652,58.1418,58.2628,207094.0
2020-01-09 11:30:00,62.58,62.66,62.48,62.6,194268.0,58.2535,58.328,58.1605,58.2722,194268.0
2020-01-09 12:00:00,62.6,62.65,62.47,62.53,197629.0,58.2722,58.3187,58.1511,58.207,197629.0
2020-01-09 12:30:00,62.52,62.56,62.44,62.53,159090.0,58.1977,58.2349,58.1232,58.207,159090.0
2020-01-09 13:00:00,62.54,62.55,62.38,62.47,118564.0,58.2163,58.2256,58.0674,58.1511,118564.0
2020-01-09 13:30:00,62.47,62.5,62.38,62.47,135438.0,58.1511,58.1791,58.0674,58.1511,135438.0
2020-01-09 14:00:00,62.47,62.62,62.45,62.59,125219.0,58.1511,58.2908,58.1325,58.2628,125219.0
2020-01-09 14:30:00,62.59,62.69,62.58,62.63,182617.0,58.2628,58.3559,58.2535,58.3001,182617.0
2020-01-09 15:00:00,62.63,62.74,62.61,62.73,204503.0,58.3001,58.4025,58.2815,58.3932,204503.0
2020-01-09 15:30:00,62.73,62.73,62.58,62.65,676686.0,58.3932,58.3932,58.2535,58.3187,676686.0
2020-01-10 09:30:00,62.66,62.81,62.5,62.79,267385.0,58.328,58.4676,58.1791,58.449,267385.0
2020-01-10 10:00:00,62.79,62.98,62.74,62.97,213505.0,58.449,58.6259,58.4025,58.6166,213505.0
2020-01-10 10:30:00,62.98,63.03,62.76,62.77,193502.0,58.6259,58.6724,58.4211,58.4304,193502.0
2020-01-10 11:00:00,62.77,62.91,62.68,62.82,189216.0,58.4304,58.5607,58.3466,58.4769,189216.0
2020-01-10 11:30:00,62.82,62.84,62.71,62.75,111760.0,58.4769,58.4956,58.3745,58.4118,111760.0
2020-01-10 12:00:00,62.75,62.8,62.66,62.8,169529.0,58.4118,58.4583,58.328,58.4583,169529.0
2020-01-10 12:30:00,62.8,62.82,62.51,62.52,133248.0,58.4583,58.4769,58.1884,58.1977,133248.0
2020-01-10 13:00:00,62.53,62.66,62.52,62.6,68718.0,58.207,58.328,58.1977,58.2722,68718.0
2020-01-10 13:30:00,62.61,62.7,62.6,62.65,79696.0,58.2815,58.3652,58.2722,58.3187,79696.0
2020-01-10 14:00:00,62.65,62.65,62.49,62.5,122715.0,58.3187,58.3187,58.1698,58.1791,122715.0
2020-01-10 14:30:00,62.5,62.6,62.46,62.57,126667.0,58.1791,58.2722,58.1418,58.2442,126667.0
2020-01-10 15:00:00,62.56,62.57,62.32,62.38,183892.0,58.2349,58.2442,58.0115,58.0674,183892.0
2020-01-10 15:30:00,62.38,62.41,62.2,62.35,473217.0,58.0674,58.0953,57.8998,58.0394,473217.0
2020-01-13 09:30:00,62.32,62.44,62.03,62.33,236524.0,58.0115,58.1232,57.7416,58.0208,236524.0
2020-01-13 10:00:00,62.34,62.57,62.29,62.44,203100.0,58.0301,58.2442,57.9836,58.1232,203100.0
2020-01-13 10:30:00,62.45,62.56,62.42,62.49,136393.0,58.1325,58.2349,58.1046,58.1698,136393.0
2020-01-13 11:00:00,62.49,62.58,62.43,62.51,190036.0,58.1698,58.2535,58.1139,58.1884,190036.0
2020-01-13 11:30:00,62.51,62.59,62.47,62.55,145182.0,58.1884,58.2628,58.1511,58.2256,145182.0
2020-01-13 12:00:00,62.55,62.63,62.41,62.45,123117.0,58.2256,58.3001,58.0953,58.1325,123117.0
2020-01-13 12:30:00,62.44,62.56,62.4,62.4,78438.0,58.1232,58.2349,58.086,58.086,78438.0
2020-01-13 13:00:00,62.41,62.43,62.31,62.37,166040.0,58.0953,58.1139,58.0022,58.0581,166040.0
2020-01-13 13:30:00,62.36,62.5,62.34,62.5,131917.0,58.0487,58.1791,58.0301,58.1791,131917.0
2020-01-13 14:00:00,62.5,62.65,62.5,62.61,114481.0,58.1791,58.3187,58.1791,58.2815,114481.0
2020-01-13 14:30:00,62.62,62.66,62.5,62.61,169402.0,58.2908,58.328,58.1791,58.2815,169402.0
2020-01-13 15:00:00,62.61,62.63,62.53,62.56,115120.0,58.2815,58.3001,58.207,58.2349,115120.0
2020-01-13 15:30:00,62.55,62.62,62.51,62.52,487835.0,58.2256,58.2908,58.1884,58.1977,487835.0
2020-01-14 09:30:00,62.5,62.7,62.05,62.68,294197.0,58.1791,58.3652,57.7602,58.3466,294197.0
2020-01-14 10:00:00,62.68,62.71,62.54,62.65,126042.0,58.3466,58.3745,58.2163,58.3187,126042.0
2020-01-14 10:30:00,62.65,62.71,62.38,62.38,145855.0,58.3187,58.3745,58.0674,58.0674,145855.0
2020-01-14 11:00:00,62.38,62.54,62.3,62.5,228644.0,58.0674,58.2163,57.9929,58.1791,228644.0
2020-01-14 11:30:00,62.5,62.62,62.48,62.57,95797.0,58.1791,58.2908,58.1605,58.2442,95797.0
2020-01-14 12:00:00,62.57,62.65,62.56,62.59,97885.0,58.2442,58.3187,58.2349,58.2628,97885.0
2020-01-14 12:30:00,62.59,62.7,62.59,62.66,90905.0,58.2628,58.3652,58.2628,58.328,90905.0
2020-01-14 13:00:00,62.65,62.8,62.64,62.75,120661.0,58.3187,58.4583,58.3094,58.4118,120661.0
2020-01-14 13:30:00,62.75,62.78,62.52,62.54,149051.0,58.4118,58.4397,58.1977,58.2163,149051.0
2020-01-14 14:00:00,62.55,62.62,62.41,62.6,332932.0,58.2256,58.2908,58.0953,58.2722,332932.0
2020-01-14 14:30:00,62.6,62.71,62.54,62.59,131461.0,58.2722,58.3745,58.2163,58.2628,131461.0
2020-01-14 15:00:00,62.6,62.64,62.5,62.52,193367.0,58.2722,58.3094,58.1791,58.1977,193367.0
2020-01-14 15:30:00,62.51,62.72,62.47,62.72,433180.0,58.1884,58.3839,58.1511,58.3839,433180.0
2020-01-15 09:30:00,62.57,62.85,62.4,62.52,214378.0,58.2442,58.5049,58.086,58.1977,214378.0
2020-01-15 10:00:00,62.53,62.59,62.35,62.37,182418.0,58.207,58.2628,58.0394,58.0581,182418.0
2020-01-15 10:30:00,62.37,62.47,62.33,62.38,236812.0,58.0581,58.1511,58.0208,58.0674,236812.0
2020-01-15 11:00:00,62.38,62.38,61.97,62.11,230256.0,58.0674,58.0674,57.6857,57.816,230256.0
2020-01-15 11:30:00,62.12,62.26,62.1,62.15,206148.0,57.8253,57.9557,57.8067,57.8533,206148.0
2020-01-15 12:00:00,62.14,62.19,61.98,61.98,215440.0,57.844,57.8905,57.695,57.695,215440.0
2020-01-15 12:30:00,61.98,62.11,61.97,62.05,125652.0,57.695,57.816,57.6857,57.7602,125652.0
2020-01-15 13:00:00,62.06,62.07,61.88,61.94,261470.0,57.7695,57.7788,57.6019,57.6578,261470.0
2020-01-15 13:30:00,61.94,62.02,61.91,61.98,207899.0,57.6578,57.7323,57.6299,57.695,207899.0
2020-01-15 14:00:00,61.97,62.15,61.96,62.11,161009.0,57.6857,57.8533,57.6764,57.816,161009.0
2020-01-15 14:30:00,62.1,62.13,61.97,61.97,165467.0,57.8067,57.8346,57.6857,57.6857,165467.0
2020-01-15 15:00:00,61.97,62.02,61.74,61.77,279472.0,57.6857,57.7323,57.4716,57.4995,279472.0
2020-01-15 15:30:00,61.77,61.97,61.71,61.8,868767.0,57.4995,57.6857,57.4437,57.5275,868767.0
2020-01-16 09:30:00,62.2,62.65,62.15,62.64,389230.0,57.8998,58.3187,57.8533,58.3094,389230.0
2020-01-16 10:00:00,62.64,62.71,62.45,62.55,259055.0,58.3094,58.3745,58.1325,58.2256,259055.0
2020-01-16 10:30:00,62.55,62.6,62.46,62.47,230896.0,58.2256,58.2722,58.1418,58.1511,230896.0
2020-01-16 11:00:00,62.48,62.63,62.42,62.61,202359.0,58.1605,58.3001,58.1046,58.2815,202359.0
2020-01-16 11:30:00,62.61,62.63,62.44,62.51,249374.0,58.2815,58.3001,58.1232,58.1884,249374.0
2020-01-16 12:00:00,62.52,62.59,62.45,62.51,345939.0,58.1977,58.2628,58.1325,58.1884,345939.0
2020-01-16 12:30:00,62.5,62.6,62.49,62.57,119937.0,58.1791,58.2722,58.1698,58.2442,119937.0
2020-01-16 13:00:00,62.57,62.63,62.56,62.59,161056.0,58.2442,58.3001,58.2349,58.2628,161056.0
2020-01-16 13:30:00,62.59,62.69,62.57,62.69,118886.0,58.2628,58.3559,58.2442,58.3559,118886.0
2020-01-16 14:00:00,62.69,62.69,62.54,62.55,88840.0,58.3559,58.3559,58.2163,58.2256,88840.0
2020-01-16 14:30:00,62.56,62.56,62.41,62.56,111828.0,58.2349,58.2349,58.0953,58.2349,111828.0
2020-01-16 15:00:00,62.56,62.64,62.48,62.63,199203.0,58.2349,58.3094,58.1605,58.3001,199203.0
2020-01-16 15:30:00,62.63,62.83,62.6,62.81,524660.0,58.3001,58.4863,58.2722,58.4676,524660.0
2020-01-17 09:30:00,62.82,62.98,62.59,62.75,816241.0,58.4769,58.6259,58.2628,58.4118,816241.0
2020-01-17 10:00:00,62.75,62.88,62.63,62.85,130118.0,58.4118,58.5328,58.3001,58.5049,130118.0
2020-01-17 10:30:00,62.86,62.87,62.64,62.79,137829.0,58.5142,58.5235,58.3094,58.449,137829.0
2020-01-17 11:00:00,62.8,62.82,62.63,62.72,140098.0,58.4583,58.4769,58.3001,58.3839,140098.0
2020-01-17 11:30:00,62.71,62.79,62.7,62.76,61736.0,58.3745,58.449,58.3652,58.4211,61736.0
2020-01-17 12:00:00,62.77,62.87,62.75,62.85,84666.0,58.4304,58.5235,58.4118,58.5049,84666.0
2020-01-17 12:30:00,62.85,62.85,62.75,62.78,67847.0,58.5049,58.5049,58.4118,58.4397,67847.0
2020-01-17 13:00:00,62.79,62.86,62.76,62.82,81552.0,58.449,58.5142,58.4211,58.4769,81552.0
2020-01-17 13:30:00,62.81,62.85,62.77,62.81,87806.0,58.4676,58.5049,58.4304,58.4676,87806.0
2020-01-17 14:00:00,62.82,62.84,62.72,62.74,145064.0,58.4769,58.4956,58.3839,58.4025,145064.0
2020-01-17 14:30:00,62.73,62.74,62.55,62.61,354498.0,58.3932,58.4025,58.2256,58.2815,354498.0
2020-01-17 15:00:00,62.61,62.61,62.46,62.56,230489.0,58.2815,58.2815,58.1418,58.2349,230489.0
2020-01-17 15:30:00,62.56,62.69,62.55,62.65,1050840.0,58.2349,58.3559,58.2256,58.3187,1050840.0
2020-01-21 09:30:00,62.44,62.72,62.3,62.62,285271.0,58.1232,58.3839,57.9929,58.2908,285271.0
2020-01-21 10:00:00,62.62,62.76,62.42,62.46,188770.0,58.2908,58.4211,58.1046,58.1418,188770.0
2020-01-21 10:30:00,62.47,62.64,62.46,62.51,139597.0,58.1511,58.3094,58.1418,58.1884,139597.0
2020-01-21 11:00:00,62.51,62.59,62.44,62.51,119096.0,58.1884,58.2628,58.1232,58.1884,119096.0
2020-01-21 11:30:00,62.51,62.62,62.49,62.55,128365.0,58.1884,58.2908,58.1698,58.2256,128365.0
2020-01-21 12:00:00,62.55,62.61,62.47,62.48,120774.0,58.2256,58.2815,58.1511,58.1605,120774.0
2020-01-21 12:30:00,62.49,62.56,62.41,62.41,58598.0,58.1698,58.2349,58.0953,58.0953,58598.0
2020-01-21 13:00:00,62.42,62.52,62.26,62.28,76030.0,58.1046,58.1977,57.9557,57.9743,76030.0
2020-01-21 13:30:00,62.28,62.3,62.09,62.1,121395.0,57.9743,57.9929,57.7974,57.8067,121395.0
2020-01-21 14:00:00,62.09,62.28,62.08,62.2,187701.0,57.7974,57.9743,57.7881,57.8998,187701.0
2020-01-21 14:30:00,62.19,62.33,62.19,62.3,138608.0,57.8905,58.0208,57.8905,57.9929,138608.0
2020-01-21 15:00:00,62.3,62.4,62.27,62.31,237989.0,57.9929,58.086,57.965,58.0022,237989.0
2020-01-21 15:30:00,62.32,62.32,62.18,62.31,555074.0,58.0115,58.0115,57.8812,58.0022,555074.0
2020-01-22 09:30:00,62.78,62.78,62.46,62.72,272340.0,58.4397,58.4397,58.1418,58.3839,272340.0
2020-01-22 10:00:00,62.72,62.94,62.65,62.82,209250.0,58.3839,58.5886,58.3187,58.4769,209250.0
2020-01-22 10:30:00,62.82,63.01,62.79,62.89,180566.0,58.4769,58.6538,58.449,58.5421,180566.0
2020-01-22 11:00:00,62.89,62.91,62.75,62.85,125869.0,58.5421,58.5607,58.4118,58.5049,125869.0
2020-01-22 11:30:00,62.86,62.92,62.79,62.8,202235.0,58.5142,58.57,58.449,58.4583,202235.0
2020-01-22 12:00:00,62.8,62.84,62.73,62.78,136805.0,58.4583,58.4956,58.3932,58.4397,136805.0
2020-01-22 12:30:00,62.78,62.94,62.75,62.91,63226.0,58.4397,58.5886,58.4118,58.5607,63226.0
2020-01-22 13:00:00,62.9,62.95,62.85,62.88,51862.0,58.5514,58.598,58.5049,58.5328,51862.0
2020-01-22 13:30:00,62.88,62.89,62.79,62.83,148255.0,58.5328,58.5421,58.449,58.4863,148255.0
2020-01-22 14:00:00,62.84,62.87,62.62,62.66,101069.0,58.4956,58.5235,58.2908,58.328,101069.0
2020-01-22 14:30:00,62.66,62.73,62.6,62.6,77640.0,58.328,58.3932,58.2722,58.2722,77640.0
2020-01-22 15:00:00,62.61,62.62,62.42,62.46,105370.0,58.2815,58.2908,58.1046,58.1418,105370.0
2020-01-22 15:30:00,62.47,62.56,62.42,62.44,262604.0,58.1511,58.2349,58.1046,58.1232,262604.0
2020-01-23 09:30:00,62.34,62.43,62.02,62.23,236523.0,58.0301,58.1139,57.7323,57.9277,236523.0
2020-01-23 10:00:00,62.23,62.4,62.13,62.32,149119.0,57.9277,58.086,57.8346,58.0115,149119.0
2020-01-23 10:30:00,62.32,62.37,62.11,62.16,97611.0,58.0115,58.0581,57.816,57.8626,97611.0
2020-01-23 11:00:00,62.18,62.19,62.03,62.07,147806.0,57.8812,57.8905,57.7416,57.7788,147806.0
2020-01-23 11:30:00,62.07,62.12,61.93,61.95,143321.0,57.7788,57.8253,57.6485,57.6671,143321.0
2020-01-23 12:00:00,61.95,62.11,61.94,62.09,108585.0,57.6671,57.816,57.6578,57.7974,108585.0
2020-01-23 12:30:00,62.09,62.09,61.96,61.99,128992.0,57.7974,57.7974,57.6764,57.7043,128992.0
2020-01-23 13:00:00,62.0,62.15,61.96,62.09,157816.0,57.7136,57.8533,57.6764,57.7974,157816.0
2020-01-23 13:30:00,62.08,62.26,62.05,62.23,175876.0,57.7881,57.9557,57.7602,57.9277,175876.0
2020-01-23 14:00:00,62.22,62.38,62.21,62.38,101464.0,57.9184,58.0674,57.9091,58.0674,101464.0
2020-01-23 14:30:00,62.37,62.44,62.28,62.4,206762.0,58.0581,58.1232,57.9743,58.086,206762.0
2020-01-23 15:00:00,62.4,62.47,62.34,62.44,147315.0,58.086,58.1511,58.0301,58.1232,147315.0
2020-01-23 15:30:00,62.43,62.53,62.39,62.45,441694.0,58.1139,58.207,58.0767,58.1325,441694.0
2020-01-24 09:30:00,62.45,62.5,61.78,62.03,393217.0,58.1325,58.1791,57.5088,57.7416,393217.0
2020-01-24 10:00:00,62.03,62.07,61.81,61.82,186427.0,57.7416,57.7788,57.5368,57.5461,186427.0
2020-01-24 10:30:00,61.81,61.86,61.59,61.63,134506.0,57.5368,57.5833,57.332,57.3692,134506.0
2020-01-24 11:00:00,61.63,61.76,61.46,61.56,184762.0,57.3692,57.4902,57.211,57.3041,184762.0
2020-01-24 11:30:00,61.56,61.65,61.48,61.6,110627.0,57.3041,57.3878,57.2296,57.3413,110627.0
2020-01-24 12:00:00,61.6,61.6,61.38,61.5,128285.0,57.3413,57.3413,57.1365,57.2482,128285.0
2020-01-24 12:30:00,61.51,61.69,61.49,61.58,153050.0,57.2575,57.4251,57.2389,57.3227,153050.0
2020-01-24 13:00:00,61.58,61.59,61.38,61.39,139798.0,57.3227,57.332,57.1365,57.1458,139798.0
2020-01-24 13:30:00,61.39,61.39,61.15,61.25,104692.0,57.1458,57.1458,56.9224,57.0155,104692.0
2020-01-24 14:00:00,61.24,61.28,61.03,61.05,174608.0,57.0062,57.0434,56.8107,56.8293,174608.0
2020-01-24 14:30:00,61.05,61.24,60.99,61.23,195325.0,56.8293,57.0062,56.7735,56.9969,195325.0
2020-01-24 15:00:00,61.23,61.43,61.2,61.34,193993.0,56.9969,57.183,56.9689,57.0993,193993.0
2020-01-24 15:30:00,61.33,61.33,61.1,61.18,728629.0,57.09,57.09,56.8759,56.9503,728629.0
2020-01-27 09:30:00,60.26,60.97,60.17,60.83,396679.0,56.0939,56.7548,56.0102,56.6245,396679.0
2020-01-27 10:00:00,60.83,61.01,60.69,60.95,242043.0,56.6245,56.7921,56.4942,56.7362,242043.0
2020-01-27 10:30:00,60.94,61.01,60.78,61.0,169536.0,56.7269,56.7921,56.578,56.7828,169536.0
2020-01-27 11:00:00,61.0,61.11,60.94,61.05,209032.0,56.7828,56.8852,56.7269,56.8293,209032.0
2020-01-27 11:30:00,61.05,61.17,60.93,61.09,240750.0,56.8293,56.941,56.7176,56.8665,240750.0
2020-01-27 12:00:00,61.09,61.2,61.04,61.15,157235.0,56.8665,56.9689,56.82,56.9224,157235.0
2020-01-27 12:30:00,61.15,61.2,61.04,61.11,88910.0,56.9224,56.9689,56.82,56.8852,88910.0
2020-01-27 13:00:00,61.11,61.23,61.07,61.16,95414.0,56.8852,56.9969,56.8479,56.9317,95414.0
2020-01-27 13:30:00,61.16,61.21,61.05,61.07,115262.0,56.9317,56.9783,56.8293,56.8479,115262.0
2020-01-27 14:00:00,61.07,61.17,60.96,61.17,130498.0,56.8479,56.941,56.7455,56.941,130498.0
2020-01-27 14:30:00,61.17,61.2,60.99,61.11,151163.0,56.941,56.9689,56.7735,56.8852,151163.0
2020-01-27 15:00:00,61.1,61.17,61.02,61.09,137696.0,56.8759,56.941,56.8014,56.8665,137696.0
2020-01-27 15:30:00,61.09,61.11,60.91,60.91,481875.0,56.8665,56.8852,56.699,56.699,481875.0
2020-01-28 09:30:00,60.92,61.25,60.78,60.85,201127.0,56.7083,57.0155,56.578,56.6431,201127.0
2020-01-28 10:00:00,60.87,61.36,60.86,61.34,173740.0,56.6618,57.1179,56.6524,57.0993,173740.0
2020-01-28 10:30:00,61.34,61.48,61.26,61.46,185775.0,57.0993,57.2296,57.0248,57.211,185775.0
2020-01-28 11:00:00,61.46,61.64,61.46,61.61,160752.0,57.211,57.3785,57.211,57.3506,160752.0
2020-01-28 11:30:00,61.62,61.63,61.39,61.5,89999.0,57.3599,57.3692,57.1458,57.2482,89999.0
2020-01-28 12:00:00,61.49,61.49,61.31,61.35,116918.0,57.2389,57.2389,57.0713,57.1086,116918.0
2020-01-28 12:30:00,61.36,61.45,61.33,61.43,99856.0,57.1179,57.2017,57.09,57.183,99856.0
2020-01-28 13:00:00,61.43,61.51,61.35,61.48,97495.0,57.183,57.2575,57.1086,57.2296,97495.0
2020-01-28 13:30:00,61.47,61.53,61.37,61.5,82048.0,57.2203,57.2761,57.1272,57.2482,82048.0
2020-01-28 14:00:00,61.51,61.55,61.4,61.43,140595.0,57.2575,57.2947,57.1551,57.183,140595.0
2020-01-28 14:30:00,61.43,61.53,61.39,61.4,115916.0,57.183,57.2761,57.1458,57.1551,115916.0
2020-01-28 15:00:00,61.4,61.41,61.31,61.38,118677.0,57.1551,57.1644,57.0713,57.1365,118677.0
2020-01-28 15:30:00,61.38,61.46,61.26,61.3,760361.0,57.1365,57.211,57.0248,57.062,760361.0
2020-01-29 09:30:00,61.69,61.78,61.26,61.26,323450.0,57.4251,57.5088,57.0248,57.0248,323450.0
2020-01-29 10:00:00,61.25,61.42,61.08,61.39,199150.0,57.0155,57.1737,56.8572,57.1458,199150.0
2020-01-29 10:30:00,61.4,61.46,61.26,61.31,203238.0,57.1551,57.211,57.0248,57.0713,203238.0
2020-01-29 11:00:00,61.31,61.36,61.19,61.33,82140.0,57.0713,57.1179,56.9596,57.09,82140.0
2020-01-29 11:30:00,61.32,61.42,61.32,61.38,83567.0,57.0806,57.1737,57.0806,57.1365,83567.0
2020-01-29 12:00:00,61.38,61.4,61.24,61.29,131029.0,57.1365,57.1551,57.0062,57.0527,131029.0
2020-01-29 12:30:00,61.29,61.3,61.18,61.2,113099.0,57.0527,57.062,56.9503,56.9689,113099.0
2020-01-29 13:00:00,61.19,61.37,61.18,61.36,91736.0,56.9596,57.1272,56.9503,57.1179,91736.0
2020-01-29 13:30:00,61.37,61.5,61.29,61.32,141192.0,57.1272,57.2482,57.0527,57.0806,141192.0
2020-01-29 14:00:00,61.32,61.64,61.32,61.62,142915.0,57.0806,57.3785,57.0806,57.3599,142915.0
2020-01-29 14:30:00,61.61,61.67,61.46,61.48,219395.0,57.3506,57.4064,57.211,57.2296,219395.0
2020-01-29 15:00:00,61.48,61.49,61.18,61.32,187031.0,57.2296,57.2389,56.9503,57.0806,187031.0
2020-01-29 15:30:00,61.32,61.39,61.08,61.1,679589.0,57.0806,57.1458,56.8572,56.8759,679589.0
2020-01-30 09:30:00,60.68,61.01,60.5,60.54,297114.0,56.4849,56.7921,56.3173,56.3546,297114.0
2020-01-30 10:00:00,60.53,60.56,60.39,60.46,374289.0,56.3453,56.3732,56.2149,56.2801,374289.0
2020-01-30 10:30:00,60.45,60.53,60.28,60.48,279342.0,56.2708,56.3453,56.1125,56.2987,279342.0
2020-01-30 11:00:00,60.48,60.63,60.42,60.53,201900.0,56.2987,56.4383,56.2429,56.3453,201900.0
2020-01-30 11:30:00,60.53,60.64,60.45,60.55,223171.0,56.3453,56.4477,56.2708,56.3639,223171.0
2020-01-30 12:00:00,60.55,60.64,60.5,60.54,119867.0,56.3639,56.4477,56.3173,56.3546,119867.0
2020-01-30 12:30:00,60.55,60.56,60.35,60.37,121802.0,56.3639,56.3732,56.1777,56.1963,121802.0
2020-01-30 13:00:00,60.37,60.39,60.2,60.21,160352.0,56.1963,56.2149,56.0381,56.0474,160352.0
2020-01-30 13:30:00,60.21,60.36,60.19,60.24,133758.0,56.0474,56.187,56.0288,56.0753,133758.0
2020-01-30 14:00:00,60.25,60.3,60.17,60.29,213344.0,56.0846,56.1312,56.0102,56.1219,213344.0
2020-01-30 14:30:00,60.29,60.43,60.12,60.3,341815.0,56.1219,56.2522,55.9636,56.1312,341815.0
2020-01-30 15:00:00,60.29,60.32,59.99,60.13,894751.0,56.1219,56.1498,55.8426,55.9729,894751.0
2020-01-30 15:30:00,60.13,60.5,60.09,60.5,886537.0,55.9729,56.3173,55.9357,56.3173,886537.0
2020-01-31 09:30:00,60.55,60.55,59.93,60.17,389516.0,56.3639,56.3639,55.7867,56.0102,389516.0
2020-01-31 10:00:00,60.17,60.17,59.74,59.81,422107.0,56.0102,56.0102,55.6099,55.675,422107.0
2020-01-31 10:30:00,59.8,59.98,59.78,59.84,168239.0,55.6657,55.8333,55.6471,55.703,168239.0
2020-01-31 11:00:00,59.84,59.88,59.58,59.58,262673.0,55.703,55.7402,55.4609,55.4609,262673.0
2020-01-31 11:30:00,59.59,59.62,59.37,59.6,221371.0,55.4702,55.4982,55.2655,55.4796,221371.0
2020-01-31 12:00:00,59.6,59.63,59.34,59.38,144178.0,55.4796,55.5075,55.2375,55.2748,144178.0
2020-01-31 12:30:00,59.38,59.38,59.08,59.15,231169.0,55.2748,55.2748,54.9955,55.0607,231169.0
2020-01-31 13:00:00,59.17,59.32,59.13,59.29,177424.0,55.0793,55.2189,55.0421,55.191,177424.0
2020-01-31 13:30:00,59.28,59.29,59.15,59.28,180782.0,55.1817,55.191,55.0607,55.1817,180782.0
2020-01-31 14:00:00,59.28,59.32,59.17,59.24,268026.0,55.1817,55.2189,55.0793,55.1444,268026.0
2020-01-31 14:30:00,59.24,59.35,59.02,59.14,269979.0,55.1444,55.2468,54.9397,55.0514,269979.0
2020-01-31 15:00:00,59.14,59.17,58.98,59.03,400088.0,55.0514,55.0793,54.9024,54.949,400088.0
2020-01-31 15:30:00,59.03,59.19,58.84,59.03,795401.0,54.949,55.0979,54.7721,54.949,795401.0
2020-02-03 09:30:00,59.62,60.23,59.46,60.22,547006.0,55.4982,56.066,55.3492,56.0567,547006.0
2020-02-03 10:00:00,60.25,60.64,60.25,60.61,332550.0,56.0846,56.4477,56.0846,56.4197,332550.0
2020-02-03 10:30:00,60.61,60.75,60.54,60.69,399908.0,56.4197,56.5501,56.3546,56.4942,399908.0
2020-02-03 11:00:00,60.7,60.77,60.58,60.59,270204.0,56.5035,56.5687,56.3918,56.4011,270204.0
2020-02-03 11:30:00,60.59,60.6,60.31,60.41,202707.0,56.4011,56.4104,56.1405,56.2336,202707.0
2020-02-03 12:00:00,60.4,60.57,60.35,60.53,139909.0,56.2243,56.3825,56.1777,56.3453,139909.0
2020-02-03 12:30:00,60.53,60.62,60.44,60.59,109762.0,56.3453,56.429,56.2615,56.4011,109762.0
2020-02-03 13:00:00,60.6,60.65,60.5,60.57,176127.0,56.4104,56.457,56.3173,56.3825,176127.0
2020-02-03 13:30:00,60.57,60.73,60.49,60.71,179571.0,56.3825,56.5314,56.308,56.5128,179571.0
2020-02-03 14:00:00,60.71,60.72,60.5,60.64,182392.0,56.5128,56.5221,56.3173,56.4477,182392.0
2020-02-03 14:30:00,60.65,60.71,60.49,60.58,169895.0,56.457,56.5128,56.308,56.3918,169895.0
2020-02-03 15:00:00,60.59,60.61,60.49,60.56,190052.0,56.4011,56.4197,56.308,56.3732,190052.0
2020-02-03 15:30:00,60.55,60.56,60.24,60.26,832812.0,56.3639,56.3732,56.0753,56.0939,832812.0
2020-02-04 09:30:00,61.2,61.87,61.16,61.79,368662.0,56.9689,57.5926,56.9317,57.5182,368662.0
2020-02-04 10:00:00,61.79,61.81,61.53,61.64,240910.0,57.5182,57.5368,57.2761,57.3785,240910.0
2020-02-04 10:30:00,61.64,61.66,61.41,61.43,252273.0,57.3785,57.3971,57.1644,57.183,252273.0
2020-02-04 11:00:00,61.43,61.46,61.08,61.28,205956.0,57.183,57.211,56.8572,57.0434,205956.0
2020-02-04 11:30:00,61.28,61.39,61.19,61.26,152627.0,57.0434,57.1458,56.9596,57.0248,152627.0
2020-02-04 12:00:00,61.26,61.52,61.2,61.52,193966.0,57.0248,57.2668,56.9689,57.2668,193966.0
2020-02-04 12:30:00,61.52,61.61,61.41,61.45,195612.0,57.2668,57.3506,57.1644,57.2017,195612.0
2020-02-04 13:00:00,61.45,61.5,61.37,61.4,99372.0,57.2017,57.2482,57.1272,57.1551,99372.0
2020-02-04 13:30:00,61.4,61.65,61.36,61.6,196557.0,57.1551,57.3878,57.1179,57.3413,196557.0
2020-02-04 14:00:00,61.59,61.59,61.32,61.34,99267.0,57.332,57.332,57.0806,57.0993,99267.0
2020-02-04 14:30:00,61.35,61.44,61.3,61.4,142619.0,57.1086,57.1924,57.062,57.1551,142619.0
2020-02-04 15:00:00,61.4,61.4,61.23,61.36,187207.0,57.1551,57.1551,56.9969,57.1179,187207.0
2020-02-04 15:30:00,61.36,61.37,61.22,61.29,553893.0,57.1179,57.1272,56.9876,57.0527,553893.0
2020-02-05 09:30:00,62.0,62.15,61.86,62.08,354154.0,57.7136,57.8533,57.5833,57.7881,354154.0
2020-02-05 10:00:00,62.06,62.19,61.94,61.98,208828.0,57.7695,57.8905,57.6578,57.695,208828.0
2020-02-05 10:30:00,61.98,62.32,61.92,62.28,168909.0,57.695,58.0115,57.6392,57.9743,168909.0
2020-02-05 11:00:00,62.27,62.28,62.08,62.25,121113.0,57.965,57.9743,57.7881,57.9464,121113.0
2020-02-05 11:30:00,62.25,62.26,62.13,62.22,215851.0,57.9464,57.9557,57.8346,57.9184,215851.0
2020-02-05 12:00:00,62.21,62.29,62.16,62.19,163399.0,57.9091,57.9836,57.8626,57.8905,163399.0
2020-02-05 12:30:00,62.19,62.27,62.16,62.2,111238.0,57.8905,57.965,57.8626,57.8998,111238.0
2020-02-05 13:00:00,62.21,62.3,62.14,62.26,123781.0,57.9091,57.9929,57.844,57.9557,123781.0
2020-02-05 13:30:00,62.26,62.35,62.24,62.26,208640.0,57.9557,58.0394,57.937,57.9557,208640.0
2020-02-05 14:00:00,62.26,62.38,62.24,62.35,148297.0,57.9557,58.0674,57.937,58.0394,148297.0
2020-02-05 14:30:00,62.35,62.41,62.28,62.34,150091.0,58.0394,58.0953,57.9743,58.0301,150091.0
2020-02-05 15:00:00,62.34,62.45,62.26,62.41,207009.0,58.0301,58.1325,57.9557,58.0953,207009.0
2020-02-05 15:30:00,62.4,62.43,62.15,62.22,815132.0,58.086,58.1139,57.8533,57.9184,815132.0
2020-02-06 09:30:00,62.47,62.5,62.1,62.39,289005.0,58.1511,58.1791,57.8067,58.0767,289005.0
2020-02-06 10:00:00,62.38,62.39,62.02,62.11,228912.0,58.0674,58.0767,57.7323,57.816,228912.0
2020-02-06 10:30:00,62.11,62.23,62.05,62.16,157049.0,57.816,57.9277,57.7602,57.8626,157049.0
2020-02-06 11:00:00,62.15,62.34,62.12,62.3,116925.0,57.8533,58.0301,57.8253,57.9929,116925.0
2020-02-06 11:30:00,62.3,62.36,62.22,62.26,163002.0,57.9929,58.0487,57.9184,57.9557,163002.0
2020-02-06 12:00:00,62.25,62.26,62.18,62.23,169756.0,57.9464,57.9557,57.8812,57.9277,169756.0
2020-02-06 12:30:00,62.23,62.24,62.18,62.23,127056.0,57.9277,57.937,57.8812,57.9277,127056.0
2020-02-06 13:00:00,62.23,62.25,62.2,62.21,183016.0,57.9277,57.9464,57.8998,57.9091,183016.0
2020-02-06 13:30:00,62.2,62.24,62.15,62.18,119611.0,57.8998,57.937,57.8533,57.8812,119611.0
2020-02-06 14:00:00,62.18,62.26,62.11,62.17,161995.0,57.8812,57.9557,57.816,57.8719,161995.0
2020-02-06 14:30:00,62.18,62.21,62.11,62.12,167847.0,57.8812,57.9091,57.816,57.8253,167847.0
2020-02-06 15:00:00,62.12,62.14,62.02,62.05,130795.0,57.8253,57.844,57.7323,57.7602,130795.0
2020-02-06 15:30:00,62.06,62.09,61.81,61.83,498616.0,57.7695,57.7974,57.5368,57.5554,498616.0
2020-02-07 09:30:00,61.6,61.85,61.23,61.27,261591.0,57.3413,57.574,56.9969,57.0341,261591.0
2020-02-07 10:00:00,61.29,61.44,61.2,61.36,262872.0,57.0527,57.1924,56.9689,57.1179,262872.0
2020-02-07 10:30:00,61.36,61.37,61.16,61.23,202439.0,57.1179,57.1272,56.9317,56.9969,202439.0
2020-02-07 11:00:00,61.23,61.44,61.17,61.38,142832.0,56.9969,57.1924,56.941,57.1365,142832.0
2020-02-07 11:30:00,61.38,61.5,61.3,61.34,129993.0,57.1365,57.2482,57.062,57.0993,129993.0
2020-02-07 12:00:00,61.34,61.56,61.33,61.55,99941.0,57.0993,57.3041,57.09,57.2947,99941.0
2020-02-07 12:30:00,61.55,61.55,61.34,61.39,90295.0,57.2947,57.2947,57.0993,57.1458,90295.0
2020-02-07 13:00:00,61.39,61.43,61.34,61.39,144708.0,57.1458,57.183,57.0993,57.1458,144708.0
2020-02-07 13:30:00,61.39,61.43,61.24,61.25,120493.0,57.1458,57.183,57.0062,57.0155,120493.0
2020-02-07 14:00:00,61.25,61.3,61.17,61.22,111179.0,57.0155,57.062,56.941,56.9876,111179.0
2020-02-07 14:30:00,61.22,61.27,61.14,61.26,139409.0,56.9876,57.0341,56.9131,57.0248,139409.0
2020-02-07 15:00:00,61.26,61.32,61.21,61.23,190031.0,57.0248,57.0806,56.9783,56.9969,190031.0
2020-02-07 15:30:00,61.23,61.42,61.18,61.38,512139.0,56.9969,57.1737,56.9503,57.1365,512139.0
2020-02-10 09:30:00,61.41,61.78,61.23,61.78,250559.0,57.1644,57.5088,56.9969,57.5088,250559.0
2020-02-10 10:00:00,61.8,61.87,61.63,61.64,279866.0,57.5275,57.5926,57.3692,57.3785,279866.0
2020-02-10 10:30:00,61.66,61.72,61.54,61.57,235569.0,57.3971,57.453,57.2854,57.3134,235569.0
2020-02-10 11:00:00,61.57,61.58,61.43,61.56,107540.0,57.3134,57.3227,57.183,57.3041,107540.0
2020-02-10 11:30:00,61.57,61.62,61.43,61.57,112291.0,57.3134,57.3599,57.183,57.3134,112291.0
2020-02-10 12:00:00,61.56,61.6,61.51,61.56,100300.0,57.3041,57.3413,57.2575,57.3041,100300.0
2020-02-10 12:30:00,61.56,61.56,61.37,61.39,139939.0,57.3041,57.3041,57.1272,57.1458,139939.0
2020-02-10 13:00:00,61.39,61.47,61.31,61.41,70957.0,57.1458,57.2203,57.0713,57.1644,70957.0
2020-02-10 13:30:00,61.4,61.45,61.29,61.29,140655.0,57.1551,57.2017,57.0527,57.0527,140655.0
2020-02-10 14:00:00,61.29,61.34,61.19,61.3,147110.0,57.0527,57.0993,56.9596,57.062,147110.0
2020-02-10 14:30:00,61.3,61.32,61.23,61.31,139662.0,57.062,57.0806,56.9969,57.0713,139662.0
2020-02-10 15:00:00,61.32,61.48,61.27,61.48,294826.0,57.0806,57.2296,57.0341,57.2296,294826.0
2020-02-10 15:30:00,61.47,61.65,61.37,61.65,537264.0,57.2203,57.3878,57.1272,57.3878,537264.0
2020-02-11 09:30:00,62.26,62.46,61.95,62.42,437231.0,57.9557,58.1418,57.6671,58.1046,437231.0
2020-02-11 10:00:00,62.43,62.56,62.27,62.38,289181.0,58.1139,58.2349,57.965,58.0674,289181.0
2020-02-11 10:30:00,62.38,62.43,62.21,62.26,212995.0,58.0674,58.1139,57.9091,57.9557,212995.0
2020-02-11 11:00:00,62.25,62.33,61.84,61.9,170851.0,57.9464,58.0208,57.5647,57.6205,170851.0
2020-02-11 11:30:00,61.91,62.09,61.87,62.0,320824.0,57.6299,57.7974,57.5926,57.7136,320824.0
2020-02-11 12:00:00,62.0,62.11,61.96,62.02,187005.0,57.7136,57.816,57.6764,57.7323,187005.0
2020-02-11 12:30:00,62.02,62.17,62.0,62.1,87023.0,57.7323,57.8719,57.7136,57.8067,87023.0
2020-02-11 13:00:00,62.1,62.16,62.07,62.13,72463.0,57.8067,57.8626,57.7788,57.8346,72463.0
2020-02-11 13:30:00,62.13,62.2,62.09,62.13,113912.0,57.8346,57.8998,57.7974,57.8346,113912.0
2020-02-11 14:00:00,62.14,62.28,62.05,62.26,277051.0,57.844,57.9743,57.7602,57.9557,277051.0
2020-02-11 14:30:00,62.27,62.39,62.24,62.25,199532.0,57.965,58.0767,57.937,57.9464,199532.0
2020-02-11 15:00:00,62.26,62.3,62.13,62.23,177722.0,57.9557,57.9929,57.8346,57.9277,177722.0
2020-02-11 15:30:00,62.23,62.48,62.21,62.47,922850.0,57.9277,58.1605,57.9091,58.1511,922850.0
2020-02-12 09:30:00,62.79,62.85,62.39,62.54,395893.0,58.6614,58.7175,58.2877,58.4279,395893.0
2020-02-12 10:00:00,62.54,62.65,62.42,62.65,178913.0,58.4279,58.5306,58.3158,58.5306,178913.0
2020-02-12 10:30:00,62.65,62.85,62.61,62.8,180694.0,58.5306,58.7175,58.4933,58.6708,180694.0
2020-02-12 11:00:00,62.8,63.19,62.73,63.15,332096.0,58.6708,59.0351,58.6054,58.9978,332096.0
2020-02-12 11:30:00,63.15,63.37,63.11,63.33,354734.0,58.9978,59.2033,58.9604,59.1659,354734.0
2020-02-12 12:00:00,63.31,63.36,63.27,63.29,259125.0,59.1472,59.1939,59.1099,59.1285,259125.0
2020-02-12 12:30:00,63.3,63.32,63.19,63.22,135089.0,59.1379,59.1566,59.0351,59.0632,135089.0
2020-02-12 13:00:00,63.21,63.22,63.1,63.17,118510.0,59.0538,59.0632,58.951,59.0164,118510.0
2020-02-12 13:30:00,63.16,63.29,63.13,63.25,189215.0,59.0071,59.1285,58.9791,59.0912,189215.0
2020-02-12 14:00:00,63.26,63.27,63.18,63.22,173899.0,59.1005,59.1099,59.0258,59.0632,173899.0
2020-02-12 14:30:00,63.21,63.28,63.14,63.16,144593.0,59.0538,59.1192,58.9884,59.0071,144593.0
2020-02-12 15:00:00,63.16,63.29,63.16,63.29,204927.0,59.0071,59.1285,59.0071,59.1285,204927.0
2020-02-12 15:30:00,63.29,63.33,63.18,63.29,633038.0,59.1285,59.1659,59.0258,59.1285,633038.0
2020-02-13 09:30:00,63.05,63.16,62.81,62.88,263517.0,58.9043,59.0071,58.6801,58.7455,263517.0
2020-02-13 10:00:00,62.89,63.04,62.8,62.94,133392.0,58.7549,58.895,58.6708,58.8016,133392.0
2020-02-13 10:30:00,62.94,63.22,62.89,63.11,196485.0,58.8016,59.0632,58.7549,58.9604,196485.0
2020-02-13 11:00:00,63.11,63.14,62.99,63.1,90841.0,58.9604,58.9884,58.8483,58.951,90841.0
2020-02-13 11:30:00,63.11,63.14,62.92,62.92,130245.0,58.9604,58.9884,58.7829,58.7829,130245.0
2020-02-13 12:00:00,62.93,63.13,62.92,63.11,126308.0,58.7922,58.9791,58.7829,58.9604,126308.0
2020-02-13 12:30:00,63.12,63.26,63.09,63.12,77384.0,58.9697,59.1005,58.9417,58.9697,77384.0
2020-02-13 13:00:00,63.12,63.26,63.05,63.26,69245.0,58.9697,59.1005,58.9043,59.1005,69245.0
2020-02-13 13:30:00,63.26,63.41,63.25,63.4,80711.0,59.1005,59.2407,59.0912,59.2313,80711.0
2020-02-13 14:00:00,63.39,63.48,63.37,63.41,103029.0,59.222,59.3061,59.2033,59.2407,103029.0
2020-02-13 14:30:00,63.41,63.48,63.36,63.45,99702.0,59.2407,59.3061,59.1939,59.278,99702.0
2020-02-13 15:00:00,63.46,63.47,63.34,63.4,119724.0,59.2874,59.2967,59.1753,59.2313,119724.0
2020-02-13 15:30:00,63.4,63.51,63.29,63.37,644118.0,59.2313,59.3341,59.1285,59.2033,644118.0
2020-02-14 09:30:00,63.5,63.89,63.41,63.43,227328.0,59.3247,59.6891,59.2407,59.2593,227328.0
2020-02-14 10:00:00,63.44,63.57,63.38,63.53,131953.0,59.2687,59.3901,59.2126,59.3528,131953.0
2020-02-14 10:30:00,63.53,63.53,63.32,63.35,99811.0,59.3528,59.3528,59.1566,59.1846,99811.0
2020-02-14 11:00:00,63.36,63.67,63.35,63.59,98462.0,59.1939,59.4836,59.1846,59.4088,98462.0
2020-02-14 11:30:00,63.59,63.6,63.48,63.5,100099.0,59.4088,59.4182,59.3061,59.3247,100099.0
2020-02-14 12:00:00,63.5,63.5,63.29,63.34,80790.0,59.3247,59.3247,59.1285,59.1753,80790.0
2020-02-14 12:30:00,63.35,63.39,63.3,63.32,77159.0,59.1846,59.222,59.1379,59.1566,77159.0
2020-02-14 13:00:00,63.31,63.36,63.15,63.21,88500.0,59.1472,59.1939,58.9978,59.0538,88500.0
2020-02-14 13:30:00,63.2,63.26,63.16,63.21,80703.0,59.0445,59.1005,59.0071,59.0538,80703.0
2020-02-14 14:00:00,63.2,63.34,63.15,63.32,131133.0,59.0445,59.1753,58.9978,59.1566,131133.0
2020-02-14 14:30:00,63.32,63.43,63.2,63.26,129134.0,59.1566,59.2593,59.0445,59.1005,129134.0
2020-02-14 15:00:00,63.27,63.29,63.14,63.23,122897.0,59.1099,59.1285,58.9884,59.0725,122897.0
2020-02-14 15:30:00,63.22,63.51,63.21,63.4,771898.0,59.0632,59.3341,59.0538,59.2313,771898.0
2020-02-18 09:30:00,63.36,63.77,63.15,63.72,259705.0,59.1939,59.577,58.9978,59.5303,259705.0
2020-02-18 10:00:00,63.74,63.8,63.62,63.65,161452.0,59.549,59.605,59.4369,59.4649,161452.0
2020-02-18 10:30:00,63.63,63.86,63.63,63.73,180821.0,59.4462,59.6611,59.4462,59.5396,180821.0
2020-02-18 11:00:00,63.74,63.77,63.41,63.47,142762.0,59.549,59.577,59.2407,59.2967,142762.0
2020-02-18 11:30:00,63.47,63.53,63.28,63.32,89508.0,59.2967,59.3528,59.1192,59.1566,89508.0
2020-02-18 12:00:00,63.32,63.36,63.14,63.21,143514.0,59.1566,59.1939,58.9884,59.0538,143514.0
2020-02-18 12:30:00,63.22,63.37,63.22,63.36,125844.0,59.0632,59.2033,59.0632,59.1939,125844.0
2020-02-18 13:00:00,63.36,63.38,63.16,63.23,149013.0,59.1939,59.2126,59.0071,59.0725,149013.0
2020-02-18 13:30:00,63.23,63.26,63.08,63.1,116542.0,59.0725,59.1005,58.9324,58.951,116542.0
2020-02-18 14:00:00,63.11,63.37,63.05,63.36,129315.0,58.9604,59.2033,58.9043,59.1939,129315.0
2020-02-18 14:30:00,63.35,63.38,63.22,63.33,152305.0,59.1846,59.2126,59.0632,59.1659,152305.0
2020-02-18 15:00:00,63.33,63.53,63.28,63.52,112912.0,59.1659,59.3528,59.1192,59.3434,112912.0
2020-02-18 15:30:00,63.51,63.52,63.28,63.46,321941.0,59.3341,59.3434,59.1192,59.2874,321941.0
2020-02-19 09:30:00,63.58,63.86,63.39,63.71,249736.0,59.3995,59.6611,59.222,59.5209,249736.0
2020-02-19 10:00:00,63.7,63.78,63.51,63.57,129860.0,59.5116,59.5863,59.3341,59.3901,129860.0
2020-02-19 10:30:00,63.55,63.7,63.47,63.58,145511.0,59.3715,59.5116,59.2967,59.3995,145511.0
2020-02-19 11:00:00,63.58,63.89,63.56,63.88,119252.0,59.3995,59.6891,59.3808,59.6798,119252.0
2020-02-19 11:30:00,63.88,63.92,63.78,63.84,108106.0,59.6798,59.7171,59.5863,59.6424,108106.0
2020-02-19 12:00:00,63.85,63.85,63.69,63.75,85803.0,59.6517,59.6517,59.5022,59.5583,85803.0
2020-02-19 12:30:00,63.76,63.79,63.67,63.73,62309.0,59.5676,59.5957,59.4836,59.5396,62309.0
2020-02-19 13:00:00,63.72,63.77,63.6,63.76,74812.0,59.5303,59.577,59.4182,59.5676,74812.0
2020-02-19 13:30:00,63.77,63.79,63.68,63.74,83236.0,59.577,59.5957,59.4929,59.549,83236.0
2020-02-19 14:00:00,63.74,63.75,63.64,63.69,130816.0,59.549,59.5583,59.4555,59.5022,130816.0
2020-02-19 14:30:00,63.68,63.76,63.62,63.69,96969.0,59.4929,59.5676,59.4369,59.5022,96969.0
2020-02-19 15:00:00,63.68,63.8,63.67,63.8,136737.0,59.4929,59.605,59.4836,59.605,136737.0
2020-02-19 15:30:00,63.8,63.87,63.71,63.82,380316.0,59.605,59.6704,59.5209,59.6237,380316.0
2020-02-20 09:30:00,64.0,64.29,63.86,64.21,240186.0,59.7919,60.0628,59.6611,59.9881,240186.0
2020-02-20 10:00:00,64.19,64.3,64.12,64.13,158570.0,59.9694,60.0721,59.904,59.9133,158570.0
2020-02-20 10:30:00,64.13,64.13,63.96,64.05,143000.0,59.9133,59.9133,59.7545,59.8386,143000.0
2020-02-20 11:00:00,64.04,64.06,63.53,63.54,262401.0,59.8292,59.8479,59.3528,59.3621,262401.0
2020-02-20 11:30:00,63.54,63.73,63.16,63.63,261535.0,59.3621,59.5396,59.0071,59.4462,261535.0
2020-02-20 12:00:00,63.61,63.62,63.4,63.5,108365.0,59.4275,59.4369,59.2313,59.3247,108365.0
2020-02-20 12:30:00,63.51,63.68,63.47,63.67,87873.0,59.3341,59.4929,59.2967,59.4836,87873.0
2020-02-20 13:00:00,63.65,63.83,63.6,63.75,79151.0,59.4649,59.633,59.4182,59.5583,79151.0
2020-02-20 13:30:00,63.76,63.77,63.56,63.59,115735.0,59.5676,59.577,59.3808,59.4088,115735.0
2020-02-20 14:00:00,63.6,63.76,63.6,63.66,108219.0,59.4182,59.5676,59.4182,59.4742,108219.0
2020-02-20 14:30:00,63.67,63.79,63.61,63.65,114228.0,59.4836,59.5957,59.4275,59.4649,114228.0
2020-02-20 15:00:00,63.65,63.82,63.61,63.78,132089.0,59.4649,59.6237,59.4275,59.5863,132089.0
2020-02-20 15:30:00,63.78,63.95,63.72,63.86,331500.0,59.5863,59.7452,59.5303,59.6611,331500.0
2020-02-21 09:30:00,63.52,63.92,63.31,63.67,427224.0,59.3434,59.7171,59.1472,59.4836,427224.0
2020-02-21 10:00:00,63.66,63.67,63.4,63.56,114987.0,59.4742,59.4836,59.2313,59.3808,114987.0
2020-02-21 10:30:00,63.55,63.6,63.31,63.54,102200.0,59.3715,59.4182,59.1472,59.3621,102200.0
2020-02-21 11:00:00,63.55,63.56,63.36,63.44,212064.0,59.3715,59.3808,59.1939,59.2687,212064.0
2020-02-21 11:30:00,63.47,63.5,63.36,63.4,212766.0,59.2967,59.3247,59.1939,59.2313,212766.0
2020-02-21 12:00:00,63.4,63.45,63.36,63.43,131853.0,59.2313,59.278,59.1939,59.2593,131853.0
2020-02-21 12:30:00,63.42,63.44,63.36,63.42,108263.0,59.25,59.2687,59.1939,59.25,108263.0
2020-02-21 13:00:00,63.43,63.51,63.28,63.29,176250.0,59.2593,59.3341,59.1192,59.1285,176250.0
2020-02-21 13:30:00,63.28,63.31,63.05,63.1,139108.0,59.1192,59.1472,58.9043,58.951,139108.0
2020-02-21 14:00:00,63.11,63.28,63.08,63.26,328601.0,58.9604,59.1192,58.9324,59.1005,328601.0
2020-02-21 14:30:00,63.26,63.35,63.17,63.3,401252.0,59.1005,59.1846,59.0164,59.1379,401252.0
2020-02-21 15:00:00,63.3,63.34,63.16,63.22,130223.0,59.1379,59.1753,59.0071,59.0632,130223.0
2020-02-21 15:30:00,63.22,63.42,63.1,63.31,932856.0,59.0632,59.25,58.951,59.1472,932856.0
2020-02-24 09:30:00,61.68,62.2,61.67,62.2,588456.0,57.6244,58.1102,57.6151,58.1102,588456.0
2020-02-24 10:00:00,62.19,62.23,61.88,61.91,412689.0,58.1009,58.1382,57.8113,57.8393,412689.0
2020-02-24 10:30:00,61.91,62.17,61.83,62.08,408302.0,57.8393,58.0822,57.7645,57.9981,408302.0
2020-02-24 11:00:00,62.08,62.08,61.87,61.98,308521.0,57.9981,57.9981,57.8019,57.9047,308521.0
2020-02-24 11:30:00,62.0,62.04,61.79,61.84,186267.0,57.9234,57.9607,57.7272,57.7739,186267.0
2020-02-24 12:00:00,61.82,61.83,61.51,61.54,153081.0,57.7552,57.7645,57.4656,57.4936,153081.0
2020-02-24 12:30:00,61.55,61.71,61.46,61.49,174784.0,57.503,57.6524,57.4189,57.4469,174784.0
2020-02-24 13:00:00,61.48,61.49,61.28,61.41,150449.0,57.4376,57.4469,57.2507,57.3722,150449.0
2020-02-24 13:30:00,61.4,61.7,61.37,61.68,137343.0,57.3628,57.6431,57.3348,57.6244,137343.0
2020-02-24 14:00:00,61.67,61.75,61.43,61.73,120345.0,57.6151,57.6898,57.3908,57.6711,120345.0
2020-02-24 14:30:00,61.74,62.01,61.72,61.92,157847.0,57.6805,57.9327,57.6618,57.8486,157847.0
2020-02-24 15:00:00,61.92,62.23,61.85,62.15,423471.0,57.8486,58.1382,57.7832,58.0635,423471.0
2020-02-24 15:30:00,62.15,62.23,61.73,61.74,975075.0,58.0635,58.1382,57.6711,57.6805,975075.0
2020-02-25 09:30:00,61.97,62.12,61.34,61.56,340482.0,57.8953,58.0355,57.3068,57.5123,340482.0
2020-02-25 10:00:00,61.53,61.77,61.2,61.2,394430.0,57.4843,57.7085,57.176,57.176,394430.0
2020-02-25 10:30:00,61.22,61.24,60.47,60.78,433079.0,57.1947,57.2133,56.494,56.7836,433079.0
2020-02-25 11:00:00,60.78,60.87,59.96,60.35,636527.0,56.7836,56.8677,56.0175,56.3819,636527.0
2020-02-25 11:30:00,60.39,60.67,60.3,60.5,240663.0,56.4192,56.6808,56.3351,56.522,240663.0
2020-02-25 12:00:00,60.5,60.65,60.4,60.44,194879.0,56.522,56.6621,56.4286,56.4659,194879.0
2020-02-25 12:30:00,60.45,60.68,60.33,60.35,222722.0,56.4753,56.6902,56.3632,56.3819,222722.0
2020-02-25 13:00:00,60.33,60.36,60.1,60.21,257025.0,56.3632,56.3912,56.1483,56.2511,257025.0
2020-02-25 13:30:00,60.22,60.32,59.97,60.14,360424.0,56.2604,56.3538,56.0268,56.1857,360424.0
2020-02-25 14:00:00,60.13,60.18,59.62,59.85,559270.0,56.1763,56.223,55.6999,55.9147,559270.0
2020-02-25 14:30:00,59.86,60.26,59.7,60.22,470711.0,55.9241,56.2978,55.7746,56.2604,470711.0
2020-02-25 15:00:00,60.26,60.55,59.88,60.09,733532.0,56.2978,56.5687,55.9428,56.139,733532.0
2020-02-25 15:30:00,60.08,60.25,59.73,59.77,1324410.0,56.1296,56.2884,55.8026,55.84,1324410.0
2020-02-26 09:30:00,64.12,64.95,63.55,64.2,2084421.0,59.904,60.6794,59.3715,59.9787,2084421.0
2020-02-26 10:00:00,64.19,64.79,63.97,64.5,826003.0,59.9694,60.5299,59.7638,60.259,826003.0
2020-02-26 10:30:00,64.5,64.78,64.13,64.29,808400.0,60.259,60.5206,59.9133,60.0628,808400.0
2020-02-26 11:00:00,64.28,64.67,64.08,64.51,759957.0,60.0535,60.4178,59.8666,60.2683,759957.0
2020-02-26 11:30:00,64.52,64.81,64.33,64.48,513771.0,60.2777,60.5486,60.1002,60.2403,513771.0
2020-02-26 12:00:00,64.49,64.52,63.86,64.14,837867.0,60.2496,60.2777,59.6611,59.9227,837867.0
2020-02-26 12:30:00,64.14,64.24,63.89,64.09,393099.0,59.9227,60.0161,59.6891,59.8759,393099.0
2020-02-26 13:00:00,64.09,64.14,63.94,64.02,615454.0,59.8759,59.9227,59.7358,59.8106,615454.0
2020-02-26 13:30:00,64.01,64.03,63.34,63.35,968529.0,59.8012,59.8199,59.1753,59.1846,968529.0
2020-02-26 14:00:00,63.36,64.02,63.22,63.86,494786.0,59.1939,59.8106,59.0632,59.6611,494786.0
2020-02-26 14:30:00,63.86,64.1,63.57,63.6,484088.0,59.6611,59.8853,59.3901,59.4182,484088.0
2020-02-26 15:00:00,63.6,64.01,63.59,63.71,706517.0,59.4182,59.8012,59.4088,59.5209,706517.0
2020-02-26 15:30:00,63.71,64.17,63.5,64.06,2315460.0,59.5209,59.9507,59.3247,59.8479,2315460.0
2020-02-27 09:30:00,61.76,63.7,61.75,63.48,1821881.0,57.6992,59.5116,57.6898,59.3061,1821881.0
2020-02-27 10:00:00,63.49,63.67,62.72,62.76,1261731.0,59.3154,59.4836,58.596,58.6334,1261731.0
2020-02-27 10:30:00,62.76,63.57,62.49,63.57,839102.0,58.6334,59.3901,58.3812,59.3901,839102.0
2020-02-27 11:00:00,63.54,63.62,63.2,63.3,733944.0,59.3621,59.4369,59.0445,59.1379,733944.0
2020-02-27 11:30:00,63.29,63.4,62.79,63.25,420241.0,59.1285,59.2313,58.6614,59.0912,420241.0
2020-02-27 12:00:00,63.25,63.7,63.2,63.51,551811.0,59.0912,59.5116,59.0445,59.3341,551811.0
2020-02-27 12:30:00,63.5,63.65,63.24,63.26,394781.0,59.3247,59.4649,59.0818,59.1005,394781.0
2020-02-27 13:00:00,63.25,63.5,63.16,63.17,404177.0,59.0912,59.3247,59.0071,59.0164,404177.0
2020-02-27 13:30:00,63.17,63.37,62.03,62.07,409802.0,59.0164,59.2033,57.9514,57.9888,409802.0
2020-02-27 14:00:00,62.07,62.31,61.92,62.09,615109.0,57.9888,58.213,57.8486,58.0075,615109.0
2020-02-27 14:30:00,62.09,62.1,61.56,61.58,452196.0,58.0075,58.0168,57.5123,57.531,452196.0
2020-02-27 15:00:00,61.56,61.64,61.1,61.12,459078.0,57.5123,57.587,57.0825,57.1012,459078.0
2020-02-27 15:30:00,61.12,61.22,60.06,60.12,1582188.0,57.1012,57.1947,56.1109,56.167,1582188.0
2020-02-28 09:30:00,58.66,60.72,58.54,59.59,1289953.0,54.803,56.7275,54.6909,55.6718,1289953.0
2020-02-28 10:00:00,59.54,59.65,58.62,58.68,782572.0,55.6251,55.7279,54.7656,54.8217,782572.0
2020-02-28 10:30:00,58.68,58.9,58.24,58.35,532395.0,54.8217,55.0272,54.4106,54.5134,532395.0
2020-02-28 11:00:00,58.34,59.18,58.14,59.13,585312.0,54.504,55.2888,54.3172,55.2421,585312.0
2020-02-28 11:30:00,59.17,60.1,59.07,59.47,559314.0,55.2794,56.1483,55.186,55.5597,559314.0
2020-02-28 12:00:00,59.45,59.66,59.07,59.63,493484.0,55.541,55.7372,55.186,55.7092,493484.0
2020-02-28 12:30:00,59.64,60.2,59.37,60.14,380634.0,55.7185,56.2417,55.4663,56.1857,380634.0
2020-02-28 13:00:00,60.14,60.21,59.53,59.78,465376.0,56.1857,56.2511,55.6158,55.8493,465376.0
2020-02-28 13:30:00,59.76,59.8,58.8,59.22,618834.0,55.8307,55.868,54.9338,55.3262,618834.0
2020-02-28 14:00:00,59.21,59.35,58.73,59.02,491288.0,55.3168,55.4476,54.8684,55.1393,491288.0
2020-02-28 14:30:00,59.01,59.76,58.87,59.39,559437.0,55.13,55.8307,54.9992,55.485,559437.0
2020-02-28 15:00:00,59.43,59.45,58.65,58.67,569307.0,55.5224,55.541,54.7936,54.8123,569307.0
2020-02-28 15:30:00,58.68,59.85,58.51,59.78,1513096.0,54.8217,55.9147,54.6628,55.8493,1513096.0
2020-03-02 09:30:00,60.22,60.6,59.81,60.01,1106792.0,56.2604,56.6154,55.8774,56.0642,1106792.0
2020-03-02 10:00:00,60.01,60.17,59.37,59.72,709457.0,56.0642,56.2137,55.4663,55.7933,709457.0
2020-03-02 10:30:00,59.74,60.83,59.47,60.49,507807.0,55.812,56.8303,55.5597,56.5127,507807.0
2020-03-02 11:00:00,60.47,61.1,60.37,61.02,566795.0,56.494,57.0825,56.4005,57.0078,566795.0
2020-03-02 11:30:00,61.05,61.21,60.7,61.13,423100.0,57.0358,57.1853,56.7088,57.1106,423100.0
2020-03-02 12:00:00,61.14,61.27,60.79,60.96,269811.0,57.1199,57.2414,56.7929,56.9518,269811.0
2020-03-02 12:30:00,60.98,61.17,60.95,61.11,252887.0,56.9704,57.1479,56.9424,57.0919,252887.0
2020-03-02 13:00:00,61.13,61.28,60.54,60.64,258723.0,57.1106,57.2507,56.5594,56.6528,258723.0
2020-03-02 13:30:00,60.64,60.94,60.56,60.84,493969.0,56.6528,56.9331,56.5781,56.8396,493969.0
2020-03-02 14:00:00,60.83,61.03,60.62,60.63,298868.0,56.8303,57.0171,56.6341,56.6435,298868.0
2020-03-02 14:30:00,60.63,60.75,60.25,60.44,390520.0,56.6435,56.7556,56.2884,56.4659,390520.0
2020-03-02 15:00:00,60.46,61.24,60.44,61.16,407335.0,56.4846,57.2133,56.4659,57.1386,407335.0
2020-03-02 15:30:00,61.17,62.32,61.09,62.22,1624602.0,57.1479,58.2223,57.0732,58.1289,1624602.0
2020-03-03 09:30:00,62.19,62.19,61.34,61.93,660851.0,58.1009,58.1009,57.3068,57.858,660851.0
2020-03-03 10:00:00,61.93,63.59,61.91,62.74,720114.0,57.858,59.4088,57.8393,58.6147,720114.0
2020-03-03 10:30:00,62.72,62.86,62.1,62.41,395935.0,58.596,58.7268,58.0168,58.3064,395935.0
2020-03-03 11:00:00,62.38,62.53,60.94,61.07,395501.0,58.2784,58.4185,56.9331,57.0545,395501.0
2020-03-03 11:30:00,61.09,61.88,61.04,61.76,310983.0,57.0732,57.8113,57.0265,57.6992,310983.0
2020-03-03 12:00:00,61.75,61.9,61.12,61.27,406293.0,57.6898,57.8299,57.1012,57.2414,406293.0
2020-03-03 12:30:00,61.27,61.75,61.16,61.39,379656.0,57.2414,57.6898,57.1386,57.3535,379656.0
2020-03-03 13:00:00,61.38,61.39,60.58,60.88,317515.0,57.3441,57.3535,56.5967,56.877,317515.0
2020-03-03 13:30:00,60.82,61.03,60.36,60.52,396699.0,56.821,57.0171,56.3912,56.5407,396699.0
2020-03-03 14:00:00,60.52,60.69,59.79,60.29,598075.0,56.5407,56.6995,55.8587,56.3258,598075.0
2020-03-03 14:30:00,60.31,60.94,60.09,60.83,675510.0,56.3445,56.9331,56.139,56.8303,675510.0
2020-03-03 15:00:00,60.87,61.31,60.69,61.31,490119.0,56.8677,57.2787,56.6995,57.2787,490119.0
2020-03-03 15:30:00,61.29,61.31,60.38,60.6,1161102.0,57.2601,57.2787,56.4099,56.6154,1161102.0
2020-03-04 09:30:00,61.09,61.38,60.5,60.74,421934.0,57.0732,57.3441,56.522,56.7462,421934.0
2020-03-04 10:00:00,60.73,61.15,60.57,60.98,344595.0,56.7369,57.1293,56.5874,56.9704,344595.0
2020-03-04 10:30:00,60.97,61.01,60.39,60.51,331459.0,56.9611,56.9985,56.4192,56.5313,331459.0
2020-03-04 11:00:00,60.52,60.68,60.32,60.58,270358.0,56.5407,56.6902,56.3538,56.5967,270358.0
2020-03-04 11:30:00,60.6,60.63,60.14,60.48,317576.0,56.6154,56.6435,56.1857,56.5033,317576.0
2020-03-04 12:00:00,60.49,61.01,60.49,60.96,203443.0,56.5127,56.9985,56.5127,56.9518,203443.0
2020-03-04 12:30:00,60.97,60.97,60.54,60.79,231192.0,56.9611,56.9611,56.5594,56.7929,231192.0
2020-03-04 13:00:00,60.8,61.38,60.78,61.24,230536.0,56.8023,57.3441,56.7836,57.2133,230536.0
2020-03-04 13:30:00,61.25,61.28,60.9,61.16,256613.0,57.2227,57.2507,56.8957,57.1386,256613.0
2020-03-04 14:00:00,61.17,61.74,61.05,61.69,214717.0,57.1479,57.6805,57.0358,57.6338,214717.0
2020-03-04 14:30:00,61.69,61.78,61.5,61.67,230315.0,57.6338,57.7178,57.4562,57.6151,230315.0
2020-03-04 15:00:00,61.66,62.02,61.61,62.02,349072.0,57.6057,57.9421,57.559,57.9421,349072.0
2020-03-04 15:30:00,62.02,62.44,61.92,62.27,815492.0,57.9421,58.3344,57.8486,58.1756,815492.0
2020-03-05 09:30:00,60.51,61.18,60.2,60.58,474237.0,56.5313,57.1573,56.2417,56.5967,474237.0
2020-03-05 10:00:00,60.57,61.08,60.5,60.76,450985.0,56.5874,57.0639,56.522,56.7649,450985.0
2020-03-05 10:30:00,60.74,61.0,60.67,60.78,221640.0,56.7462,56.9891,56.6808,56.7836,221640.0
2020-03-05 11:00:00,60.77,61.54,60.68,61.3,790864.0,56.7742,57.4936,56.6902,57.2694,790864.0
2020-03-05 11:30:00,61.3,61.35,60.55,60.64,280400.0,57.2694,57.3161,56.5687,56.6528,280400.0
2020-03-05 12:00:00,60.65,60.77,60.29,60.46,284250.0,56.6621,56.7742,56.3258,56.4846,284250.0
2020-03-05 12:30:00,60.45,60.64,60.14,60.18,670881.0,56.4753,56.6528,56.1857,56.223,670881.0
2020-03-05 13:00:00,60.18,60.24,59.79,59.94,577844.0,56.223,56.2791,55.8587,55.9988,577844.0
2020-03-05 13:30:00,59.94,60.19,59.77,60.01,467772.0,55.9988,56.2324,55.84,56.0642,467772.0
2020-03-05 14:00:00,60.0,60.06,59.54,59.55,436158.0,56.0549,56.1109,55.6251,55.6345,436158.0
2020-03-05 14:30:00,59.55,59.89,59.43,59.58,483759.0,55.6345,55.9521,55.5224,55.6625,483759.0
2020-03-05 15:00:00,59.58,59.74,59.21,59.3,521733.0,55.6625,55.812,55.3168,55.4009,521733.0
2020-03-05 15:30:00,59.3,59.8,59.19,59.57,1509736.0,55.4009,55.868,55.2981,55.6531,1509736.0
2020-03-06 09:30:00,57.49,57.8,57.02,57.64,1242668.0,53.7099,53.9995,53.2708,53.85,1242668.0
2020-03-06 10:00:00,57.63,59.08,57.53,59.07,808732.0,53.8407,55.1954,53.7473,55.186,808732.0
2020-03-06 10:30:00,59.08,59.26,58.49,58.86,561211.0,55.1954,55.3635,54.6442,54.9898,561211.0
2020-03-06 11:00:00,58.86,58.93,58.13,58.39,407319.0,54.9898,55.0552,54.3078,54.5507,407319.0
2020-03-06 11:30:00,58.38,58.56,58.07,58.11,315898.0,54.5414,54.7096,54.2518,54.2891,315898.0
2020-03-06 12:00:00,58.12,58.27,57.9,58.08,300836.0,54.2985,54.4386,54.093,54.2611,300836.0
2020-03-06 12:30:00,58.08,58.61,58.06,58.2,264875.0,54.2611,54.7563,54.2424,54.3732,264875.0
2020-03-06 13:00:00,58.19,58.61,58.18,58.35,219573.0,54.3639,54.7563,54.3545,54.5134,219573.0
2020-03-06 13:30:00,58.35,58.47,57.87,57.91,286390.0,54.5134,54.6255,54.0649,54.1023,286390.0
2020-03-06 14:00:00,57.92,57.98,57.62,57.84,331487.0,54.1116,54.1677,53.8314,54.0369,331487.0
2020-03-06 14:30:00,57.84,57.87,57.12,57.15,574127.0,54.0369,54.0649,53.3642,53.3923,574127.0
2020-03-06 15:00:00,57.14,57.69,57.05,57.46,740875.0,53.3829,53.8968,53.2988,53.6819,740875.0
2020-03-06 15:30:00,57.44,58.88,57.36,58.56,1649464.0,53.6632,55.0085,53.5885,54.7096,1649464.0
2020-03-09 09:30:00,55.34,55.9,54.8,55.22,365023.0,51.7013,52.2245,51.1968,51.5892,365023.0
2020-03-09 10:00:00,55.23,55.88,55.01,55.18,742598.0,51.5985,52.2058,51.393,51.5518,742598.0
2020-03-09 10:30:00,55.16,56.26,55.12,56.01,742688.0,51.5331,52.5608,51.4957,52.3272,742688.0
2020-03-09 11:00:00,56.03,56.77,55.95,56.68,498577.0,52.3459,53.0373,52.2712,52.9532,498577.0
2020-03-09 11:30:00,56.67,57.32,56.46,57.02,467185.0,52.9438,53.5511,52.7476,53.2708,467185.0
2020-03-09 12:00:00,57.01,57.28,56.56,56.57,328536.0,53.2615,53.5137,52.8411,52.8504,328536.0
2020-03-09 12:30:00,56.57,56.72,56.26,56.52,363920.0,52.8504,52.9905,52.5608,52.8037,363920.0
2020-03-09 13:00:00,56.51,56.7,56.27,56.41,350771.0,52.7943,52.9719,52.5701,52.7009,350771.0
2020-03-09 13:30:00,56.37,56.4,55.88,56.29,404284.0,52.6636,52.6916,52.2058,52.5888,404284.0
2020-03-09 14:00:00,56.3,56.89,56.05,56.46,674164.0,52.5982,53.1494,52.3646,52.7476,674164.0
2020-03-09 14:30:00,56.45,56.99,56.21,56.8,499269.0,52.7383,53.2428,52.5141,53.0653,499269.0
2020-03-09 15:00:00,56.81,57.4,56.58,57.36,835156.0,53.0746,53.6258,52.8597,53.5885,835156.0
2020-03-09 15:30:00,57.35,57.73,56.98,57.19,1588559.0,53.5791,53.9341,53.2334,53.4296,1588559.0
2020-03-10 09:30:00,58.56,59.13,57.52,58.01,1420972.0,54.7096,55.2421,53.7379,54.1957,1420972.0
2020-03-10 10:00:00,58.02,58.2,57.47,57.52,820818.0,54.2051,54.3732,53.6912,53.7379,820818.0
2020-03-10 10:30:00,57.51,57.81,56.81,56.89,554638.0,53.7286,54.0089,53.0746,53.1494,554638.0
2020-03-10 11:00:00,56.88,57.25,55.89,55.89,582859.0,53.14,53.4857,52.2151,52.2151,582859.0
2020-03-10 11:30:00,55.89,56.47,55.68,55.86,556820.0,52.2151,52.757,52.0189,52.1871,556820.0
2020-03-10 12:00:00,55.87,57.0,55.87,56.37,432277.0,52.1964,53.2521,52.1964,52.6636,432277.0
2020-03-10 12:30:00,56.35,56.68,55.92,56.2,488405.0,52.6449,52.9532,52.2431,52.5047,488405.0
2020-03-10 13:00:00,56.22,56.88,56.05,56.33,512558.0,52.5234,53.14,52.3646,52.6262,512558.0
2020-03-10 13:30:00,56.35,56.57,55.93,56.12,495267.0,52.6449,52.8504,52.2525,52.43,495267.0
2020-03-10 14:00:00,56.14,56.82,55.95,56.73,395236.0,52.4487,53.084,52.2712,52.9999,395236.0
2020-03-10 14:30:00,56.78,57.35,56.63,57.12,654838.0,53.0466,53.5791,52.9065,53.3642,654838.0
2020-03-10 15:00:00,57.18,57.61,57.01,57.2,1204064.0,53.4203,53.822,53.2615,53.439,1204064.0
2020-03-10 15:30:00,57.2,58.05,56.96,57.97,1539264.0,53.439,54.2331,53.2148,54.1584,1539264.0
2020-03-11 09:30:00,56.73,57.23,56.35,56.84,720677.0,52.9999,53.467,52.6449,53.1027,720677.0
2020-03-11 10:00:00,56.85,57.35,56.58,56.73,726845.0,53.112,53.5791,52.8597,52.9999,726845.0
2020-03-11 10:30:00,56.73,57.04,56.49,56.89,742274.0,52.9999,53.2895,52.7757,53.1494,742274.0
2020-03-11 11:00:00,56.88,57.22,56.7,56.89,683163.0,53.14,53.4577,52.9719,53.1494,683163.0
2020-03-11 11:30:00,56.9,57.27,56.68,56.78,503924.0,53.1587,53.5044,52.9532,53.0466,503924.0
2020-03-11 12:00:00,56.78,57.25,56.62,56.88,467143.0,53.0466,53.4857,52.8971,53.14,467143.0
2020-03-11 12:30:00,56.89,56.95,56.06,56.47,372894.0,53.1494,53.2054,52.3739,52.757,372894.0
2020-03-11 13:00:00,56.48,56.79,56.19,56.69,377625.0,52.7663,53.0559,52.4954,52.9625,377625.0
2020-03-11 13:30:00,56.68,56.81,56.03,56.39,322220.0,52.9532,53.0746,52.3459,52.6822,322220.0
2020-03-11 14:00:00,56.41,56.54,56.04,56.13,585363.0,52.7009,52.8224,52.3553,52.4393,585363.0
2020-03-11 14:30:00,56.13,56.65,55.96,55.99,1189059.0,52.4393,52.9251,52.2805,52.3085,1189059.0
2020-03-11 15:00:00,56.0,56.04,55.3,55.75,826915.0,52.3179,52.3553,51.6639,52.0843,826915.0
2020-03-11 15:30:00,55.73,56.14,55.31,55.61,1505179.0,52.0656,52.4487,51.6733,51.9535,1505179.0
2020-03-12 09:30:00,51.95,52.12,48.0,51.94,871286.0,48.5342,48.693,44.8439,48.5248,871286.0
2020-03-12 10:00:00,51.94,52.01,50.52,51.2,1024866.0,48.5248,48.5902,47.1982,47.8335,1024866.0
2020-03-12 10:30:00,51.2,51.59,50.96,50.96,950098.0,47.8335,48.1978,47.6093,47.6093,950098.0
2020-03-12 11:00:00,50.96,50.97,49.77,50.41,762396.0,47.6093,47.6186,46.4975,47.0954,762396.0
2020-03-12 11:30:00,50.41,50.63,49.7,50.15,572868.0,47.0954,47.301,46.4321,46.8525,572868.0
2020-03-12 12:00:00,50.14,50.19,49.22,49.92,526757.0,46.8432,46.8899,45.9837,46.6377,526757.0
2020-03-12 12:30:00,49.92,51.1,49.23,50.7,606549.0,46.6377,47.7401,45.993,47.3664,606549.0
2020-03-12 13:00:00,50.71,52.01,50.35,50.98,885053.0,47.3757,48.5902,47.0394,47.628,885053.0
2020-03-12 13:30:00,50.97,51.19,50.15,50.72,477236.0,47.6186,47.8242,46.8525,47.3851,477236.0
2020-03-12 14:00:00,50.73,50.85,49.61,49.74,460464.0,47.3944,47.5065,46.348,46.4695,460464.0
2020-03-12 14:30:00,49.73,50.28,49.46,49.57,491275.0,46.4601,46.974,46.2079,46.3107,491275.0
2020-03-12 15:00:00,49.59,50.35,49.21,49.33,707121.0,46.3294,47.0394,45.9743,46.0864,707121.0
2020-03-12 15:30:00,49.33,50.5,49.31,49.36,1618662.0,46.0864,47.1795,46.0678,46.1145,1618662.0
2020-03-13 09:30:00,51.88,52.13,49.45,49.82,948489.0,48.4688,48.7023,46.1986,46.5442,948489.0
2020-03-13 10:00:00,49.87,50.45,49.36,50.01,461647.0,46.5909,47.1328,46.1145,46.7217,461647.0
2020-03-13 10:30:00,50.02,50.17,48.54,48.6,617928.0,46.7311,46.8712,45.3484,45.4044,617928.0
2020-03-13 11:00:00,48.62,49.18,48.01,48.01,452878.0,45.4231,45.9463,44.8532,44.8532,452878.0
2020-03-13 11:30:00,48.01,48.25,47.6,48.05,618150.0,44.8532,45.0775,44.4702,44.8906,618150.0
2020-03-13 12:00:00,48.06,48.34,47.71,47.98,369051.0,44.9,45.1615,44.573,44.8252,369051.0
2020-03-13 12:30:00,47.98,49.49,47.95,49.08,619507.0,44.8252,46.2359,44.7972,45.8529,619507.0
2020-03-13 13:00:00,49.07,49.3,48.55,49.3,474220.0,45.8435,46.0584,45.3577,46.0584,474220.0
2020-03-13 13:30:00,49.26,49.66,48.76,49.56,488721.0,46.0211,46.3948,45.5539,46.3013,488721.0
2020-03-13 14:00:00,49.56,49.59,48.91,49.04,500352.0,46.3013,46.3294,45.6941,45.8155,500352.0
2020-03-13 14:30:00,49.04,49.95,48.93,49.69,766573.0,45.8155,46.6657,45.7127,46.4228,766573.0
2020-03-13 15:00:00,49.65,50.16,49.3,49.73,585350.0,46.3854,46.8619,46.0584,46.4601,585350.0
2020-03-13 15:30:00,49.73,51.65,48.64,51.57,1374949.0,46.4601,48.2539,45.4418,48.1792,1374949.0
2020-03-16 09:30:00,45.92,45.93,43.52,44.85,643382.0,42.9007,42.91,40.6585,41.901,643382.0
2020-03-16 10:00:00,44.84,45.14,44.33,44.35,750534.0,41.8917,42.172,41.4152,41.4339,750534.0
2020-03-16 10:30:00,44.38,45.33,44.37,44.92,709445.0,41.4619,42.3495,41.4526,41.9664,709445.0
2020-03-16 11:00:00,44.89,45.28,44.52,44.84,811588.0,41.9384,42.3027,41.5927,41.8917,811588.0
2020-03-16 11:30:00,44.84,44.91,43.11,43.51,884567.0,41.8917,41.9571,40.2754,40.6491,884567.0
2020-03-16 12:00:00,43.5,43.9,42.92,43.02,742662.0,40.6398,41.0135,40.0979,40.1913,742662.0
2020-03-16 12:30:00,43.02,43.31,42.66,42.88,545348.0,40.1913,40.4623,39.855,40.0606,545348.0
2020-03-16 13:00:00,42.87,43.26,42.45,42.46,521416.0,40.0512,40.4156,39.6588,39.6682,521416.0
2020-03-16 13:30:00,42.44,42.45,41.53,41.69,764854.0,39.6495,39.6588,38.7993,38.9488,764854.0
2020-03-16 14:00:00,41.68,42.25,41.17,42.2,807517.0,38.9395,39.472,38.463,39.4253,807517.0
2020-03-16 14:30:00,42.21,42.76,42.04,42.63,792441.0,39.4346,39.9484,39.2758,39.827,792441.0
2020-03-16 15:00:00,42.64,42.85,42.06,42.27,708445.0,39.8363,40.0325,39.2945,39.4907,708445.0
2020-03-16 15:30:00,42.27,42.28,40.81,41.04,1734843.0,39.4907,39.5,38.1267,38.3415,1734843.0
2020-03-17 09:30:00,41.64,41.83,39.23,39.4,854407.0,38.9021,39.0796,36.6505,36.8094,854407.0
2020-03-17 10:00:00,39.4,40.59,39.0,40.22,887513.0,36.8094,37.9211,36.4357,37.5755,887513.0
2020-03-17 10:30:00,40.22,40.47,39.59,40.34,1249865.0,37.5755,37.809,36.9869,37.6876,1249865.0
2020-03-17 11:00:00,40.34,42.19,40.21,41.95,1099422.0,37.6876,39.4159,37.5661,39.1917,1099422.0
2020-03-17 11:30:00,41.9,42.89,41.63,42.83,1083735.0,39.145,40.0699,38.8927,40.0138,1083735.0
2020-03-17 12:00:00,42.84,43.64,42.42,42.81,1173622.0,40.0232,40.7706,39.6308,39.9952,1173622.0
2020-03-17 12:30:00,42.8,43.06,42.11,42.35,710731.0,39.9858,40.2287,39.3412,39.5654,710731.0
2020-03-17 13:00:00,42.35,42.39,41.05,41.69,560887.0,39.5654,39.6028,38.3509,38.9488,560887.0
2020-03-17 13:30:00,41.7,42.56,41.63,42.05,767425.0,38.9581,39.7616,38.8927,39.2851,767425.0
2020-03-17 14:00:00,42.06,43.67,41.98,43.59,862990.0,39.2945,40.7986,39.2197,40.7239,862990.0
2020-03-17 14:30:00,43.61,43.71,42.13,42.5,647435.0,40.7426,40.836,39.3599,39.7055,647435.0
2020-03-17 15:00:00,42.52,42.52,41.84,42.04,1286604.0,39.7242,39.7242,39.0889,39.2758,1286604.0
2020-03-17 15:30:00,42.05,43.3,41.74,42.5,3027720.0,39.2851,40.4529,38.9955,39.7055,3027720.0
2020-03-18 09:30:00,39.27,39.91,38.28,38.58,1324710.0,36.6879,37.2858,35.763,36.0433,1324710.0
2020-03-18 10:00:00,38.6,39.19,38.49,38.86,1193231.0,36.062,36.6132,35.9592,36.3049,1193231.0
2020-03-18 10:30:00,38.89,39.0,37.04,37.06,721337.0,36.3329,36.4357,34.6045,34.6232,721337.0
2020-03-18 11:00:00,37.07,38.21,36.96,37.69,1321049.0,34.6326,35.6976,34.5298,35.2118,1321049.0
2020-03-18 11:30:00,37.69,38.73,37.4,38.48,951916.0,35.2118,36.1834,34.9409,35.9499,951916.0
2020-03-18 12:00:00,38.47,39.19,38.11,39.11,1008789.0,35.9405,36.6132,35.6042,36.5384,1008789.0
2020-03-18 12:30:00,39.12,39.29,38.51,39.0,622480.0,36.5478,36.7066,35.9779,36.4357,622480.0
2020-03-18 13:00:00,39.0,39.17,38.65,38.89,932320.0,36.4357,36.5945,36.1087,36.3329,932320.0
2020-03-18 13:30:00,38.89,38.92,38.2,38.43,960234.0,36.3329,36.3609,35.6883,35.9031,960234.0
2020-03-18 14:00:00,38.44,38.52,37.07,37.21,959772.0,35.9125,35.9872,34.6326,34.7634,959772.0
2020-03-18 14:30:00,37.21,38.83,37.03,38.8,1170344.0,34.7634,36.2768,34.5952,36.2488,1170344.0
2020-03-18 15:00:00,38.8,41.03,38.56,39.93,1949397.0,36.2488,38.3322,36.0246,37.3045,1949397.0
2020-03-18 15:30:00,39.91,41.05,39.36,40.84,2313343.0,37.2858,38.3509,36.772,38.1547,2313343.0
2020-03-19 09:30:00,40.44,40.5,38.88,39.97,935922.0,37.781,37.837,36.3236,37.3419,935922.0
2020-03-19 10:00:00,39.95,42.38,39.62,41.61,773031.0,37.3232,39.5934,37.0149,38.8741,773031.0
2020-03-19 10:30:00,41.59,42.19,40.79,40.82,769422.0,38.8554,39.4159,38.108,38.136,769422.0
2020-03-19 11:00:00,40.83,41.19,38.21,39.37,1069897.0,38.1453,38.4817,35.6976,36.7813,1069897.0
2020-03-19 11:30:00,39.37,43.0,38.88,40.85,225181.0,36.7813,40.1727,36.3236,38.164,225181.0
2020-03-19 12:00:00,39.8,40.5,34.36,35.93,2576886.0,37.1831,37.837,32.1008,33.5675,2576886.0
2020-03-19 12:30:00,35.93,38.06,35.25,38.01,2060179.0,33.5675,35.5575,32.9322,35.5108,2060179.0
2020-03-19 13:00:00,38.02,39.39,37.56,38.55,2036384.0,35.5201,36.8,35.0904,36.0153,2036384.0
2020-03-19 13:30:00,38.58,42.75,38.28,42.44,2017356.0,36.0433,39.9391,35.763,39.6495,2017356.0
2020-03-19 14:00:00,42.44,42.46,40.92,41.89,1138162.0,39.6495,39.6682,38.2294,39.1356,1138162.0
2020-03-19 14:30:00,41.88,42.59,41.32,41.63,839853.0,39.1263,39.7896,38.6031,38.8927,839853.0
2020-03-19 15:00:00,41.63,41.85,40.79,41.51,964023.0,38.8927,39.0983,38.108,38.7806,964023.0
2020-03-19 15:30:00,41.51,42.04,40.6,41.66,2405579.0,38.7806,39.2758,37.9305,38.9208,2405579.0
2020-03-20 09:30:00,42.73,42.75,40.91,41.53,1561868.0,39.9204,39.9391,38.2201,38.7993,1561868.0
2020-03-20 10:00:00,41.54,41.89,40.56,40.57,454816.0,38.8087,39.1356,37.8931,37.9024,454816.0
2020-03-20 10:30:00,40.57,41.87,40.57,41.65,745614.0,37.9024,39.117,37.9024,38.9114,745614.0
2020-03-20 11:00:00,41.64,42.48,40.91,40.91,631903.0,38.9021,39.6869,38.2201,38.2201,631903.0
2020-03-20 11:30:00,40.9,41.47,40.15,41.37,803864.0,38.2107,38.7433,37.5101,38.6498,803864.0
2020-03-20 12:00:00,41.42,41.79,40.88,41.43,645357.0,38.6965,39.0422,38.1921,38.7059,645357.0
2020-03-20 12:30:00,41.44,41.97,40.54,40.6,555712.0,38.7152,39.2104,37.8744,37.9305,555712.0
2020-03-20 13:00:00,40.63,41.06,40.15,40.19,430531.0,37.9585,38.3602,37.5101,37.5474,430531.0
2020-03-20 13:30:00,40.24,40.47,39.7,40.19,467130.0,37.5941,37.809,37.0896,37.5474,467130.0
2020-03-20 14:00:00,40.15,40.32,39.03,39.26,599557.0,37.5101,37.6689,36.4637,36.6786,599557.0
2020-03-20 14:30:00,39.26,39.91,38.9,39.04,545716.0,36.6786,37.2858,36.3422,36.473,545716.0
2020-03-20 15:00:00,39.02,39.04,38.0,38.63,698007.0,36.4544,36.473,35.5014,36.09,698007.0
2020-03-20 15:30:00,38.63,38.87,37.0,37.02,2173945.0,36.09,36.3142,34.5672,34.5859,2173945.0
2020-03-23 09:30:00,35.9,36.59,32.72,36.18,1869566.0,33.5395,34.1841,30.5686,33.8011,1869566.0
2020-03-23 10:00:00,36.19,36.77,35.69,36.15,1262966.0,33.8104,34.3523,33.3433,33.7731,1262966.0
2020-03-23 10:30:00,36.15,36.36,35.62,35.78,714697.0,33.7731,33.9693,33.2779,33.4274,714697.0
2020-03-23 11:00:00,35.8,35.95,34.75,34.78,518853.0,33.4461,33.5862,32.4651,32.4931,518853.0
2020-03-23 11:30:00,34.8,35.29,34.2,34.4,505321.0,32.5118,32.9696,31.9513,32.1381,505321.0
2020-03-23 12:00:00,34.37,34.9,33.88,34.73,698469.0,32.1101,32.6053,31.6523,32.4464,698469.0
2020-03-23 12:30:00,34.72,35.87,34.25,35.6,569355.0,32.4371,33.5115,31.998,33.2592,569355.0
2020-03-23 13:00:00,35.59,35.92,35.16,35.19,659433.0,33.2499,33.5582,32.8482,32.8762,659433.0
2020-03-23 13:30:00,35.21,35.35,34.1,34.68,1319429.0,32.8949,33.0257,31.8579,32.3997,1319429.0
2020-03-23 14:00:00,34.68,35.38,34.38,35.3,1621783.0,32.3997,33.0537,32.1194,32.979,1621783.0
2020-03-23 14:30:00,35.32,35.73,35.1,35.39,1061222.0,32.9976,33.3807,32.7921,33.063,1061222.0
2020-03-23 15:00:00,35.4,35.85,35.01,35.71,1426106.0,33.0724,33.4928,32.708,33.362,1426106.0
2020-03-23 15:30:00,35.69,37.24,35.45,36.75,3248883.0,33.3433,34.7914,33.1191,34.3336,3248883.0
2020-03-24 09:30:00,39.45,41.75,39.02,39.16,1418641.0,36.8561,39.0048,36.4544,36.5851,1418641.0
2020-03-24 10:00:00,39.16,39.74,38.86,39.73,898018.0,36.5851,37.127,36.3049,37.1177,898018.0
2020-03-24 10:30:00,39.73,40.74,39.43,39.55,762524.0,37.1177,38.0613,36.8374,36.9495,762524.0
2020-03-24 11:00:00,39.54,40.24,39.53,39.96,581403.0,36.9402,37.5941,36.9308,37.3325,581403.0
2020-03-24 11:30:00,39.96,40.54,39.68,40.47,492498.0,37.3325,37.8744,37.071,37.809,492498.0
2020-03-24 12:00:00,40.46,40.8,40.25,40.6,582742.0,37.7997,38.1173,37.6035,37.9305,582742.0
2020-03-24 12:30:00,40.59,40.9,40.33,40.34,616335.0,37.9211,38.2107,37.6782,37.6876,616335.0
2020-03-24 13:00:00,40.34,40.75,40.0,40.31,405249.0,37.6876,38.0706,37.3699,37.6595,405249.0
2020-03-24 13:30:00,40.29,40.44,39.87,40.05,692827.0,37.6408,37.781,37.2485,37.4166,692827.0
2020-03-24 14:00:00,40.05,40.19,39.52,40.06,455531.0,37.4166,37.5474,36.9215,37.426,455531.0
2020-03-24 14:30:00,40.05,40.48,39.88,40.47,466222.0,37.4166,37.8184,37.2578,37.809,466222.0
2020-03-24 15:00:00,40.45,40.96,40.4,40.68,1425027.0,37.7903,38.2668,37.7436,38.0052,1425027.0
2020-03-24 15:30:00,40.68,41.47,40.58,41.03,1470807.0,38.0052,38.7433,37.9118,38.3322,1470807.0
2020-03-25 09:30:00,42.41,43.75,42.25,43.39,1850746.0,39.6215,40.8733,39.472,40.537,1850746.0
2020-03-25 10:00:00,43.37,43.83,42.52,42.98,749041.0,40.5183,40.9481,39.7242,40.154,749041.0
2020-03-25 10:30:00,43.02,45.09,43.02,44.77,876839.0,40.1913,42.1252,40.1913,41.8263,876839.0
2020-03-25 11:00:00,44.77,45.8,44.7,45.29,751609.0,41.8263,42.7886,41.7609,42.3121,751609.0
2020-03-25 11:30:00,45.29,45.96,44.87,44.89,822370.0,42.3121,42.938,41.9197,41.9384,822370.0
2020-03-25 12:00:00,44.91,46.77,44.76,46.61,803716.0,41.9571,43.6948,41.8169,43.5453,803716.0
2020-03-25 12:30:00,46.56,46.64,46.04,46.35,669311.0,43.4986,43.5733,43.0128,43.3024,669311.0
2020-03-25 13:00:00,46.34,47.02,46.23,46.84,509631.0,43.293,43.9283,43.1903,43.7602,509631.0
2020-03-25 13:30:00,46.85,46.89,45.42,45.65,612459.0,43.7695,43.8069,42.4335,42.6484,612459.0
2020-03-25 14:00:00,45.7,45.85,44.82,45.23,602375.0,42.6951,42.8353,41.873,42.256,602375.0
2020-03-25 14:30:00,45.2,46.11,44.82,45.81,596366.0,42.228,43.0782,41.873,42.7979,596366.0
2020-03-25 15:00:00,45.8,46.0,44.91,44.95,794991.0,42.7886,42.9754,41.9571,41.9944,794991.0
2020-03-25 15:30:00,44.93,45.55,43.78,44.08,1555947.0,41.9758,42.555,40.9014,41.1816,1555947.0
2020-03-26 09:30:00,44.62,46.39,44.22,46.07,833501.0,41.6861,43.3398,41.3124,43.0408,833501.0
2020-03-26 10:00:00,46.06,46.92,45.73,46.69,757521.0,43.0315,43.8349,42.7232,43.62,757521.0
2020-03-26 10:30:00,46.71,47.35,46.64,47.17,873715.0,43.6387,44.2366,43.5733,44.0685,873715.0
2020-03-26 11:00:00,47.16,47.63,46.87,47.41,656114.0,44.0591,44.4982,43.7882,44.2927,656114.0
2020-03-26 11:30:00,47.4,48.34,47.33,47.98,1054462.0,44.2834,45.1615,44.218,44.8252,1054462.0
2020-03-26 12:00:00,47.99,48.16,47.54,47.91,667090.0,44.8346,44.9934,44.4141,44.7598,667090.0
2020-03-26 12:30:00,47.93,48.07,47.46,47.85,679436.0,44.7785,44.9093,44.3394,44.7038,679436.0
2020-03-26 13:00:00,47.85,47.98,47.6,47.77,1083751.0,44.7038,44.8252,44.4702,44.629,1083751.0
2020-03-26 13:30:00,47.77,48.3,47.56,48.2,1285464.0,44.629,45.1242,44.4328,45.0307,1285464.0
2020-03-26 14:00:00,48.19,48.49,47.85,47.98,898336.0,45.0214,45.3017,44.7038,44.8252,898336.0
2020-03-26 14:30:00,47.99,48.73,47.96,48.7,860784.0,44.8346,45.5259,44.8065,45.4979,860784.0
2020-03-26 15:00:00,48.7,48.77,48.04,48.46,1406784.0,45.4979,45.5633,44.8813,45.2737,1406784.0
2020-03-26 15:30:00,48.46,48.62,47.29,47.96,1870824.0,45.2737,45.4231,44.1806,44.8065,1870824.0
2020-03-27 09:30:00,46.16,46.25,44.62,45.56,1073463.0,43.1249,43.209,41.6861,42.5643,1073463.0
2020-03-27 10:00:00,45.58,47.03,45.49,46.93,839899.0,42.583,43.9377,42.4989,43.8443,839899.0
2020-03-27 10:30:00,46.94,47.11,46.5,46.55,684568.0,43.8536,44.0124,43.4425,43.4892,684568.0
2020-03-27 11:00:00,46.57,47.9,46.45,47.47,788408.0,43.5079,44.7505,43.3958,44.3487,788408.0
2020-03-27 11:30:00,47.47,47.5,46.31,46.33,481932.0,44.3487,44.3768,43.265,43.2837,481932.0
2020-03-27 12:00:00,46.31,46.44,45.86,45.89,687174.0,43.265,43.3865,42.8446,42.8726,687174.0
2020-03-27 12:30:00,45.9,46.23,45.78,46.18,470194.0,42.882,43.1903,42.7699,43.1436,470194.0
2020-03-27 13:00:00,46.2,46.51,45.86,46.13,567111.0,43.1623,43.4519,42.8446,43.0969,567111.0
2020-03-27 13:30:00,46.14,46.56,46.06,46.28,687930.0,43.1062,43.4986,43.0315,43.237,687930.0
2020-03-27 14:00:00,46.28,46.76,45.91,46.59,496414.0,43.237,43.6854,42.8913,43.5266,496414.0
2020-03-27 14:30:00,46.6,47.03,46.56,47.02,515763.0,43.536,43.9377,43.4986,43.9283,515763.0
2020-03-27 15:00:00,47.01,48.24,46.82,48.16,851082.0,43.919,45.0681,43.7415,44.9934,851082.0
2020-03-27 15:30:00,48.14,48.28,46.42,46.74,1630911.0,44.9747,45.1055,43.3678,43.6667,1630911.0
2020-03-30 09:30:00,47.17,47.55,45.4,47.43,1227469.0,44.0685,44.4235,42.4149,44.3114,1227469.0
2020-03-30 10:00:00,47.45,47.6,46.48,46.74,838721.0,44.3301,44.4702,43.4238,43.6667,838721.0
2020-03-30 10:30:00,46.74,47.82,46.74,47.8,529395.0,43.6667,44.6757,43.6667,44.657,529395.0
2020-03-30 11:00:00,47.8,48.01,47.34,47.74,452388.0,44.657,44.8532,44.2273,44.601,452388.0
2020-03-30 11:30:00,47.75,47.84,47.42,47.6,403398.0,44.6103,44.6944,44.302,44.4702,403398.0
2020-03-30 12:00:00,47.6,47.99,47.55,47.74,439582.0,44.4702,44.8346,44.4235,44.601,439582.0
2020-03-30 12:30:00,47.75,48.18,47.55,47.97,420189.0,44.6103,45.0121,44.4235,44.8159,420189.0
2020-03-30 13:00:00,47.97,48.1,47.6,47.78,267636.0,44.8159,44.9373,44.4702,44.6384,267636.0
2020-03-30 13:30:00,47.77,47.96,47.16,47.2,489122.0,44.629,44.8065,44.0591,44.0965,489122.0
2020-03-30 14:00:00,47.18,47.18,46.28,46.68,558221.0,44.0778,44.0778,43.237,43.6107,558221.0
2020-03-30 14:30:00,46.66,47.24,46.51,47.0,498816.0,43.592,44.1339,43.4519,43.9097,498816.0
2020-03-30 15:00:00,46.99,47.81,46.93,47.24,1624278.0,43.9003,44.6664,43.8443,44.1339,1624278.0
2020-03-30 15:30:00,47.26,47.99,47.26,47.58,1070912.0,44.1526,44.8346,44.1526,44.4515,1070912.0
2020-03-31 09:30:00,47.3,47.52,46.46,46.89,1524411.0,44.1899,44.3955,43.4052,43.8069,1524411.0
2020-03-31 10:00:00,46.93,47.62,46.9,47.56,777616.0,43.8443,44.4889,43.8162,44.4328,777616.0
2020-03-31 10:30:00,47.55,47.6,47.07,47.09,677683.0,44.4235,44.4702,43.975,43.9937,677683.0
2020-03-31 11:00:00,47.11,47.58,46.83,47.49,502988.0,44.0124,44.4515,43.7508,44.3674,502988.0
2020-03-31 11:30:00,47.49,47.73,47.39,47.65,613196.0,44.3674,44.5917,44.274,44.5169,613196.0
2020-03-31 12:00:00,47.65,47.75,47.16,47.46,483425.0,44.5169,44.6103,44.0591,44.3394,483425.0
2020-03-31 12:30:00,47.45,47.73,47.17,47.66,468636.0,44.3301,44.5917,44.0685,44.5263,468636.0
2020-03-31 13:00:00,47.66,47.96,47.49,47.96,563474.0,44.5263,44.8065,44.3674,44.8065,563474.0
2020-03-31 13:30:00,47.96,48.53,47.89,48.39,496386.0,44.8065,45.3391,44.7411,45.2083,496386.0
2020-03-31 14:00:00,48.4,48.58,48.19,48.42,758572.0,45.2176,45.3858,45.0214,45.2363,758572.0
2020-03-31 14:30:00,48.42,48.69,48.21,48.25,731626.0,45.2363,45.4885,45.0401,45.0775,731626.0
2020-03-31 15:00:00,48.25,48.3,47.72,47.73,813175.0,45.0775,45.1242,44.5823,44.5917,813175.0
2020-03-31 15:30:00,47.73,48.6,47.55,47.82,4039160.0,44.5917,45.4044,44.4235,44.6757,4039160.0
2020-04-01 09:30:00,44.58,46.65,44.28,46.45,932390.0,41.6488,43.5827,41.3685,43.3958,932390.0
2020-04-01 10:00:00,46.45,46.6,45.75,46.32,755365.0,43.3958,43.536,42.7418,43.2744,755365.0
2020-04-01 10:30:00,46.32,46.64,45.7,45.71,579917.0,43.2744,43.5733,42.6951,42.7045,579917.0
2020-04-01 11:00:00,45.68,46.15,45.52,45.55,412595.0,42.6764,43.1155,42.527,42.555,412595.0
2020-04-01 11:30:00,45.57,45.7,45.0,45.03,421703.0,42.5737,42.6951,42.0412,42.0692,421703.0
2020-04-01 12:00:00,45.02,45.1,44.46,44.51,479427.0,42.0598,42.1346,41.5367,41.5834,479427.0
2020-04-01 12:30:00,44.51,44.73,44.41,44.47,547309.0,41.5834,41.7889,41.4899,41.546,547309.0
2020-04-01 13:00:00,44.46,44.87,44.35,44.67,280375.0,41.5367,41.9197,41.4339,41.7329,280375.0
2020-04-01 13:30:00,44.65,45.01,44.36,44.84,345556.0,41.7142,42.0505,41.4432,41.8917,345556.0
2020-04-01 14:00:00,44.83,44.99,44.54,44.67,244367.0,41.8823,42.0318,41.6114,41.7329,244367.0
2020-04-01 14:30:00,44.66,44.85,44.38,44.46,340805.0,41.7235,41.901,41.4619,41.5367,340805.0
2020-04-01 15:00:00,44.46,44.59,44.31,44.35,389336.0,41.5367,41.6581,41.3965,41.4339,389336.0
2020-04-01 15:30:00,44.36,44.71,43.93,44.62,1112107.0,41.4432,41.7702,41.0415,41.6861,1112107.0
2020-04-02 09:30:00,44.49,45.21,44.18,44.6,668634.0,41.5647,42.2373,41.2751,41.6675,668634.0
2020-04-02 10:00:00,44.55,44.7,44.06,44.64,335387.0,41.6207,41.7609,41.163,41.7048,335387.0
2020-04-02 10:30:00,44.6,45.54,44.56,45.21,559114.0,41.6675,42.5456,41.6301,42.2373,559114.0
2020-04-02 11:00:00,45.21,45.3,44.37,44.41,587707.0,42.2373,42.3214,41.4526,41.4899,587707.0
2020-04-02 11:30:00,44.43,44.97,44.42,44.79,379170.0,41.5086,42.0131,41.4993,41.845,379170.0
2020-04-02 12:00:00,44.79,44.99,44.43,44.55,490512.0,41.845,42.0318,41.5086,41.6207,490512.0
2020-04-02 12:30:00,44.56,44.67,44.4,44.52,192664.0,41.6301,41.7329,41.4806,41.5927,192664.0
2020-04-02 13:00:00,44.53,44.64,43.99,44.03,271504.0,41.6021,41.7048,41.0976,41.1349,271504.0
2020-04-02 13:30:00,44.0,44.01,43.5,43.5,281320.0,41.1069,41.1163,40.6398,40.6398,281320.0
2020-04-02 14:00:00,43.51,43.53,41.92,42.43,1090484.0,40.6491,40.6678,39.1637,39.6401,1090484.0
2020-04-02 14:30:00,42.44,43.19,42.35,43.19,827773.0,39.6495,40.3502,39.5654,40.3502,827773.0
2020-04-02 15:00:00,43.19,43.37,42.97,43.28,542693.0,40.3502,40.5183,40.1446,40.4342,542693.0
2020-04-02 15:30:00,43.29,43.91,43.15,43.79,1063102.0,40.4436,41.0228,40.3128,40.9107,1063102.0
2020-04-03 09:30:00,43.25,43.34,42.57,42.74,851234.0,40.4062,40.4903,39.7709,39.9298,851234.0
2020-04-03 10:00:00,42.74,43.09,42.45,42.55,589534.0,39.9298,40.2567,39.6588,39.7522,589534.0
2020-04-03 10:30:00,42.55,42.78,42.07,42.17,663491.0,39.7522,39.9671,39.3038,39.3972,663491.0
2020-04-03 11:00:00,42.19,42.34,41.85,42.17,818028.0,39.4159,39.5561,39.0983,39.3972,818028.0
2020-04-03 11:30:00,42.15,42.25,41.8,42.1,422798.0,39.3785,39.472,39.0516,39.3318,422798.0
2020-04-03 12:00:00,42.1,42.17,41.64,41.69,589856.0,39.3318,39.3972,38.9021,38.9488,589856.0
2020-04-03 12:30:00,41.68,42.04,41.67,41.84,397208.0,38.9395,39.2758,38.9301,39.0889,397208.0
2020-04-03 13:00:00,41.84,41.96,41.35,41.39,503048.0,39.0889,39.201,38.6312,38.6685,503048.0
2020-04-03 13:30:00,41.37,41.38,40.9,41.23,614483.0,38.6498,38.6592,38.2107,38.519,614483.0
2020-04-03 14:00:00,41.22,41.39,40.84,41.14,781696.0,38.5097,38.6685,38.1547,38.435,781696.0
2020-04-03 14:30:00,41.15,41.21,40.74,40.87,691958.0,38.4443,38.5004,38.0613,38.1827,691958.0
2020-04-03 15:00:00,40.87,41.25,40.76,41.1,882522.0,38.1827,38.5377,38.0799,38.3976,882522.0
2020-04-03 15:30:00,41.09,41.29,40.72,40.95,1703607.0,38.3882,38.5751,38.0426,38.2575,1703607.0
2020-04-06 09:30:00,43.02,44.22,42.53,44.09,1393692.0,40.1913,41.3124,39.7336,41.191,1393692.0
2020-04-06 10:00:00,44.11,44.69,44.03,44.66,710317.0,41.2097,41.7515,41.1349,41.7235,710317.0
2020-04-06 10:30:00,44.66,44.83,44.25,44.74,691893.0,41.7235,41.8823,41.3405,41.7983,691893.0
2020-04-06 11:00:00,44.75,45.56,44.61,45.54,558454.0,41.8076,42.5643,41.6768,42.5456,558454.0
2020-04-06 11:30:00,45.56,46.21,45.47,46.15,613043.0,42.5643,43.1716,42.4803,43.1155,613043.0
2020-04-06 12:00:00,46.19,46.31,45.86,46.2,682154.0,43.1529,43.265,42.8446,43.1623,682154.0
2020-04-06 12:30:00,46.18,46.36,45.82,46.29,401916.0,43.1436,43.3117,42.8072,43.2463,401916.0
2020-04-06 13:00:00,46.29,46.55,46.16,46.49,479419.0,43.2463,43.4892,43.1249,43.4332,479419.0
2020-04-06 13:30:00,46.5,46.85,46.41,46.77,497721.0,43.4425,43.7695,43.3584,43.6948,497721.0
2020-04-06 14:00:00,46.78,46.78,46.13,46.28,586624.0,43.7041,43.7041,43.0969,43.237,586624.0
2020-04-06 14:30:00,46.29,46.44,46.11,46.39,425517.0,43.2463,43.3865,43.0782,43.3398,425517.0
2020-04-06 15:00:00,46.38,46.39,46.01,46.22,612933.0,43.3304,43.3398,42.9847,43.1809,612933.0
2020-04-06 15:30:00,46.22,46.72,45.66,46.08,1642061.0,43.1809,43.6481,42.6578,43.0501,1642061.0
2020-04-07 09:30:00,49.65,50.43,48.06,49.44,1526080.0,46.3854,47.1141,44.9,46.1892,1526080.0
2020-04-07 10:00:00,49.44,49.44,48.62,48.86,1215659.0,46.1892,46.1892,45.4231,45.6474,1215659.0
2020-04-07 10:30:00,48.87,49.49,48.38,48.8,837084.0,45.6567,46.2359,45.1989,45.5913,837084.0
2020-04-07 11:00:00,48.8,49.24,48.26,48.39,1310467.0,45.5913,46.0024,45.0868,45.2083,1310467.0
2020-04-07 11:30:00,48.35,48.52,47.67,47.81,691280.0,45.1709,45.3297,44.5356,44.6664,691280.0
2020-04-07 12:00:00,47.82,48.31,47.78,47.88,517978.0,44.6757,45.1335,44.6384,44.7318,517978.0
2020-04-07 12:30:00,47.89,48.01,47.36,47.46,537503.0,44.7411,44.8532,44.246,44.3394,537503.0
2020-04-07 13:00:00,47.47,47.78,47.26,47.41,416149.0,44.3487,44.6384,44.1526,44.2927,416149.0
2020-04-07 13:30:00,47.42,47.8,47.28,47.59,475878.0,44.302,44.657,44.1712,44.4609,475878.0
2020-04-07 14:00:00,47.57,47.62,46.69,46.82,551140.0,44.4422,44.4889,43.62,43.7415,551140.0
2020-04-07 14:30:00,46.8,46.92,46.21,46.54,499467.0,43.7228,43.8349,43.1716,43.4799,499467.0
2020-04-07 15:00:00,46.54,47.29,46.46,46.64,452466.0,43.4799,44.1806,43.4052,43.5733,452466.0
2020-04-07 15:30:00,46.64,47.61,46.55,46.67,781354.0,43.5733,44.4795,43.4892,43.6013,781354.0
2020-04-08 09:30:00,47.34,47.98,47.04,47.43,550353.0,44.2273,44.8252,43.947,44.3114,550353.0
2020-04-08 10:00:00,47.43,47.84,47.23,47.75,673971.0,44.3114,44.6944,44.1245,44.6103,673971.0
2020-04-08 10:30:00,47.76,48.29,47.65,48.18,328688.0,44.6197,45.1148,44.5169,45.0121,328688.0
2020-04-08 11:00:00,48.18,49.51,48.18,49.48,677884.0,45.0121,46.2546,45.0121,46.2266,677884.0
2020-04-08 11:30:00,49.47,50.02,49.46,49.66,696526.0,46.2172,46.7311,46.2079,46.3948,696526.0
2020-04-08 12:00:00,49.69,49.87,49.58,49.73,465862.0,46.4228,46.5909,46.32,46.4601,465862.0
2020-04-08 12:30:00,49.74,50.05,49.45,49.57,382731.0,46.4695,46.7591,46.1986,46.3107,382731.0
2020-04-08 13:00:00,49.59,49.74,49.29,49.38,279067.0,46.3294,46.4695,46.0491,46.1332,279067.0
2020-04-08 13:30:00,49.41,49.46,48.95,49.01,252748.0,46.1612,46.2079,45.7314,45.7875,252748.0
2020-04-08 14:00:00,49.02,49.84,49.0,49.56,566159.0,45.7968,46.5629,45.7781,46.3013,566159.0
2020-04-08 14:30:00,49.56,49.75,49.36,49.47,355424.0,46.3013,46.4788,46.1145,46.2172,355424.0
2020-04-08 15:00:00,49.47,49.82,49.39,49.8,448553.0,46.2172,46.5442,46.1425,46.5255,448553.0
2020-04-08 15:30:00,49.81,50.01,48.83,49.12,1214225.0,46.5349,46.7217,45.6193,45.8903,1214225.0
2020-04-09 09:30:00,50.08,51.24,49.07,51.1,783360.0,46.7871,47.8709,45.8435,47.7401,783360.0
2020-04-09 10:00:00,51.1,51.11,49.88,50.42,558877.0,47.7401,47.7494,46.6003,47.1048,558877.0
2020-04-09 10:30:00,50.42,50.42,49.75,49.81,601850.0,47.1048,47.1048,46.4788,46.5349,601850.0
2020-04-09 11:00:00,49.81,49.84,49.34,49.56,679693.0,46.5349,46.5629,46.0958,46.3013,679693.0
2020-04-09 11:30:00,49.55,50.02,49.37,49.74,457997.0,46.292,46.7311,46.1238,46.4695,457997.0
2020-04-09 12:00:00,49.73,49.85,49.45,49.47,763341.0,46.4601,46.5723,46.1986,46.2172,763341.0
2020-04-09 12:30:00,49.46,50.19,49.46,49.98,601628.0,46.2079,46.8899,46.2079,46.6937,601628.0
2020-04-09 13:00:00,49.98,50.16,49.77,49.91,369486.0,46.6937,46.8619,46.4975,46.6283,369486.0
2020-04-09 13:30:00,49.92,49.95,49.46,49.93,617182.0,46.6377,46.6657,46.2079,46.647,617182.0
2020-04-09 14:00:00,49.94,49.98,49.38,49.42,385922.0,46.6563,46.6937,46.1332,46.1705,385922.0
2020-04-09 14:30:00,49.42,49.69,49.07,49.39,485851.0,46.1705,46.4228,45.8435,46.1425,485851.0
2020-04-09 15:00:00,49.4,49.44,48.71,48.93,856798.0,46.1518,46.1892,45.5072,45.7127,856798.0
2020-04-09 15:30:00,48.94,49.23,48.37,48.77,1374521.0,45.7221,45.993,45.1896,45.5633,1374521.0
2020-04-13 09:30:00,48.64,48.77,47.51,47.87,634846.0,45.4418,45.5633,44.3861,44.7224,634846.0
2020-04-13 10:00:00,47.87,48.01,47.34,47.45,432750.0,44.7224,44.8532,44.2273,44.3301,432750.0
2020-04-13 10:30:00,47.44,47.69,47.26,47.64,534425.0,44.3207,44.5543,44.1526,44.5076,534425.0
2020-04-13 11:00:00,47.65,47.99,47.51,47.95,541038.0,44.5169,44.8346,44.3861,44.7972,541038.0
2020-04-13 11:30:00,47.96,47.96,47.4,47.51,633194.0,44.8065,44.8065,44.2834,44.3861,633194.0
2020-04-13 12:00:00,47.5,48.16,47.44,47.88,421698.0,44.3768,44.9934,44.3207,44.7318,421698.0
2020-04-13 12:30:00,47.89,47.96,47.49,47.75,565905.0,44.7411,44.8065,44.3674,44.6103,565905.0
2020-04-13 13:00:00,47.75,47.85,47.53,47.79,417181.0,44.6103,44.7038,44.4048,44.6477,417181.0
2020-04-13 13:30:00,47.79,47.96,47.6,47.64,346403.0,44.6477,44.8065,44.4702,44.5076,346403.0
2020-04-13 14:00:00,47.64,47.94,47.49,47.69,490741.0,44.5076,44.7878,44.3674,44.5543,490741.0
2020-04-13 14:30:00,47.69,47.92,47.47,47.69,554059.0,44.5543,44.7692,44.3487,44.5543,554059.0
2020-04-13 15:00:00,47.69,48.03,47.45,47.75,774766.0,44.5543,44.8719,44.3301,44.6103,774766.0
2020-04-13 15:30:00,47.76,47.97,47.65,47.85,1325478.0,44.6197,44.8159,44.5169,44.7038,1325478.0
2020-04-14 09:30:00,48.58,49.21,48.43,48.95,798828.0,45.3858,45.9743,45.2456,45.7314,798828.0
2020-04-14 10:00:00,48.96,49.44,48.67,49.37,379705.0,45.7408,46.1892,45.4698,46.1238,379705.0
2020-04-14 10:30:00,49.36,49.46,49.0,49.34,446567.0,46.1145,46.2079,45.7781,46.0958,446567.0
2020-04-14 11:00:00,49.34,49.77,49.2,49.58,792367.0,46.0958,46.4975,45.965,46.32,792367.0
2020-04-14 11:30:00,49.58,49.74,49.4,49.57,365259.0,46.32,46.4695,46.1518,46.3107,365259.0
2020-04-14 12:00:00,49.57,50.14,49.57,49.91,423412.0,46.3107,46.8432,46.3107,46.6283,423412.0
2020-04-14 12:30:00,49.92,50.02,49.82,49.88,254269.0,46.6377,46.7311,46.5442,46.6003,254269.0
2020-04-14 13:00:00,49.88,50.02,49.76,49.97,254415.0,46.6003,46.7311,46.4882,46.6844,254415.0
2020-04-14 13:30:00,49.97,50.15,49.91,50.02,216322.0,46.6844,46.8525,46.6283,46.7311,216322.0
2020-04-14 14:00:00,50.02,50.06,49.77,49.86,398435.0,46.7311,46.7685,46.4975,46.5816,398435.0
2020-04-14 14:30:00,49.87,50.09,49.66,50.06,473860.0,46.5909,46.7965,46.3948,46.7685,473860.0
2020-04-14 15:00:00,50.06,50.14,49.84,50.13,439132.0,46.7685,46.8432,46.5629,46.8338,439132.0
2020-04-14 15:30:00,50.12,50.38,49.92,50.23,1290208.0,46.8245,47.0674,46.6377,46.9273,1290208.0
2020-04-15 09:30:00,47.8,48.64,47.67,47.77,636226.0,44.657,45.4418,44.5356,44.629,636226.0
2020-04-15 10:00:00,47.77,47.81,47.29,47.77,830945.0,44.629,44.6664,44.1806,44.629,830945.0
2020-04-15 10:30:00,47.76,47.94,47.56,47.78,461234.0,44.6197,44.7878,44.4328,44.6384,461234.0
2020-04-15 11:00:00,47.78,47.82,47.46,47.7,402103.0,44.6384,44.6757,44.3394,44.5636,402103.0
2020-04-15 11:30:00,47.7,48.02,47.47,47.73,354933.0,44.5636,44.8626,44.3487,44.5917,354933.0
2020-04-15 12:00:00,47.72,48.19,47.69,48.16,281903.0,44.5823,45.0214,44.5543,44.9934,281903.0
2020-04-15 12:30:00,48.16,48.28,47.84,48.2,318033.0,44.9934,45.1055,44.6944,45.0307,318033.0
2020-04-15 13:00:00,48.19,48.5,48.16,48.5,275670.0,45.0214,45.311,44.9934,45.311,275670.0
2020-04-15 13:30:00,48.49,48.62,48.09,48.58,599512.0,45.3017,45.4231,44.928,45.3858,599512.0
2020-04-15 14:00:00,48.59,48.82,48.45,48.74,813997.0,45.3951,45.61,45.2643,45.5352,813997.0
2020-04-15 14:30:00,48.74,48.96,48.7,48.88,318886.0,45.5352,45.7408,45.4979,45.666,318886.0
2020-04-15 15:00:00,48.87,48.88,48.42,48.47,471960.0,45.6567,45.666,45.2363,45.283,471960.0
2020-04-15 15:30:00,48.47,48.61,48.14,48.28,1395587.0,45.283,45.4138,44.9747,45.1055,1395587.0
2020-04-16 09:30:00,48.26,48.26,47.61,47.82,662956.0,45.0868,45.0868,44.4795,44.6757,662956.0
2020-04-16 10:00:00,47.82,47.84,47.4,47.64,438577.0,44.6757,44.6944,44.2834,44.5076,438577.0
2020-04-16 10:30:00,47.64,47.97,47.48,47.92,604430.0,44.5076,44.8159,44.3581,44.7692,604430.0
2020-04-16 11:00:00,47.93,48.03,47.51,47.52,566805.0,44.7785,44.8719,44.3861,44.3955,566805.0
2020-04-16 11:30:00,47.52,48.14,47.27,48.09,467298.0,44.3955,44.9747,44.1619,44.928,467298.0
2020-04-16 12:00:00,48.09,48.1,47.36,47.4,481782.0,44.928,44.9373,44.246,44.2834,481782.0
2020-04-16 12:30:00,47.41,47.77,47.24,47.61,554876.0,44.2927,44.629,44.1339,44.4795,554876.0
2020-04-16 13:00:00,47.61,47.65,47.19,47.34,397750.0,44.4795,44.5169,44.0872,44.2273,397750.0
2020-04-16 13:30:00,47.35,47.39,46.9,46.95,608015.0,44.2366,44.274,43.8162,43.8629,608015.0
2020-04-16 14:00:00,46.94,46.94,46.51,46.65,1170751.0,43.8536,43.8536,43.4519,43.5827,1170751.0
2020-04-16 14:30:00,46.64,46.83,46.47,46.51,1027183.0,43.5733,43.7508,43.4145,43.4519,1027183.0
2020-04-16 15:00:00,46.5,46.7,46.4,46.57,807883.0,43.4425,43.6294,43.3491,43.5079,807883.0
2020-04-16 15:30:00,46.57,46.63,46.29,46.47,1733617.0,43.5079,43.564,43.2463,43.4145,1733617.0
2020-04-17 09:30:00,47.64,49.27,47.6,49.19,2765456.0,44.5076,46.0304,44.4702,45.9557,2765456.0
2020-04-17 10:00:00,49.19,49.19,48.34,48.55,991215.0,45.9557,45.9557,45.1615,45.3577,991215.0
2020-04-17 10:30:00,48.55,48.58,48.08,48.22,837006.0,45.3577,45.3858,44.9186,45.0494,837006.0
2020-04-17 11:00:00,48.21,48.45,48.06,48.21,513328.0,45.0401,45.2643,44.9,45.0401,513328.0
2020-04-17 11:30:00,48.22,48.55,48.21,48.46,727859.0,45.0494,45.3577,45.0401,45.2737,727859.0
2020-04-17 12:00:00,48.47,48.94,48.38,48.81,625342.0,45.283,45.7221,45.1989,45.6006,625342.0
2020-04-17 12:30:00,48.81,49.19,48.76,49.09,362237.0,45.6006,45.9557,45.5539,45.8622,362237.0
2020-04-17 13:00:00,49.08,49.39,48.98,49.33,523983.0,45.8529,46.1425,45.7595,46.0864,523983.0
2020-04-17 13:30:00,49.34,49.49,48.98,49.1,850364.0,46.0958,46.2359,45.7595,45.8716,850364.0
2020-04-17 14:00:00,49.09,49.09,48.7,49.03,698518.0,45.8622,45.8622,45.4979,45.8062,698518.0
2020-04-17 14:30:00,49.04,49.09,48.71,48.93,582575.0,45.8155,45.8622,45.5072,45.7127,582575.0
2020-04-17 15:00:00,48.93,49.22,48.88,49.21,467602.0,45.7127,45.9837,45.666,45.9743,467602.0
2020-04-17 15:30:00,49.21,49.98,49.17,49.72,1552838.0,45.9743,46.6937,45.937,46.4508,1552838.0
2020-04-20 09:30:00,48.98,48.99,48.46,48.71,562269.0,45.7595,45.7688,45.2737,45.5072,562269.0
2020-04-20 10:00:00,48.71,48.76,48.24,48.74,634243.0,45.5072,45.5539,45.0681,45.5352,634243.0
2020-04-20 10:30:00,48.73,48.91,48.54,48.74,445481.0,45.5259,45.6941,45.3484,45.5352,445481.0
2020-04-20 11:00:00,48.75,48.88,48.61,48.69,364105.0,45.5446,45.666,45.4138,45.4885,364105.0
2020-04-20 11:30:00,48.68,48.75,48.41,48.52,472084.0,45.4792,45.5446,45.2269,45.3297,472084.0
2020-04-20 12:00:00,48.52,48.52,48.1,48.28,286173.0,45.3297,45.3297,44.9373,45.1055,286173.0
2020-04-20 12:30:00,48.28,48.4,48.07,48.37,286116.0,45.1055,45.2176,44.9093,45.1896,286116.0
2020-04-20 13:00:00,48.37,48.39,48.16,48.24,430195.0,45.1896,45.2083,44.9934,45.0681,430195.0
2020-04-20 13:30:00,48.23,48.45,48.19,48.42,250137.0,45.0588,45.2643,45.0214,45.2363,250137.0
2020-04-20 14:00:00,48.41,48.45,47.89,47.91,322013.0,45.2269,45.2643,44.7411,44.7598,322013.0
2020-04-20 14:30:00,47.92,48.09,47.78,47.78,317557.0,44.7692,44.928,44.6384,44.6384,317557.0
2020-04-20 15:00:00,47.78,48.06,47.71,48.05,668534.0,44.6384,44.9,44.573,44.8906,668534.0
2020-04-20 15:30:00,48.04,48.27,47.76,47.79,1403560.0,44.8813,45.0961,44.6197,44.6477,1403560.0
2020-04-21 09:30:00,46.16,46.93,46.16,46.77,597003.0,43.1249,43.8443,43.1249,43.6948,597003.0
2020-04-21 10:00:00,46.79,46.96,46.38,46.69,474222.0,43.7135,43.8723,43.3304,43.62,474222.0
2020-04-21 10:30:00,46.7,46.79,46.07,46.17,524564.0,43.6294,43.7135,43.0408,43.1342,524564.0
2020-04-21 11:00:00,46.16,46.33,45.76,45.91,670894.0,43.1249,43.2837,42.7512,42.8913,670894.0
2020-04-21 11:30:00,45.92,46.13,45.64,45.96,375334.0,42.9007,43.0969,42.6391,42.938,375334.0
2020-04-21 12:00:00,45.96,46.13,45.81,46.09,214757.0,42.938,43.0969,42.7979,43.0595,214757.0
2020-04-21 12:30:00,46.1,46.3,45.92,46.29,378507.0,43.0688,43.2557,42.9007,43.2463,378507.0
2020-04-21 13:00:00,46.28,46.34,46.12,46.28,180046.0,43.237,43.293,43.0875,43.237,180046.0
2020-04-21 13:30:00,46.29,46.48,46.03,46.08,254238.0,43.2463,43.4238,43.0034,43.0501,254238.0
2020-04-21 14:00:00,46.07,46.42,45.95,46.24,347860.0,43.0408,43.3678,42.9287,43.1996,347860.0
2020-04-21 14:30:00,46.25,46.41,46.12,46.38,691389.0,43.209,43.3584,43.0875,43.3304,691389.0
2020-04-21 15:00:00,46.38,46.45,46.13,46.17,375393.0,43.3304,43.3958,43.0969,43.1342,375393.0
2020-04-21 15:30:00,46.17,46.44,45.73,46.05,1385830.0,43.1342,43.3865,42.7232,43.0221,1385830.0
2020-04-22 09:30:00,46.99,47.04,46.22,46.99,641006.0,43.9003,43.947,43.1809,43.9003,641006.0
2020-04-22 10:00:00,47.0,47.17,46.56,46.62,308755.0,43.9097,44.0685,43.4986,43.5546,308755.0
2020-04-22 10:30:00,46.62,46.66,46.02,46.13,411269.0,43.5546,43.592,42.9941,43.0969,411269.0
2020-04-22 11:00:00,46.14,46.66,46.01,46.56,382708.0,43.1062,43.592,42.9847,43.4986,382708.0
2020-04-22 11:30:00,46.55,46.63,46.39,46.56,281125.0,43.4892,43.564,43.3398,43.4986,281125.0
2020-04-22 12:00:00,46.57,46.78,46.5,46.71,222475.0,43.5079,43.7041,43.4425,43.6387,222475.0
2020-04-22 12:30:00,46.71,46.82,46.45,46.49,286485.0,43.6387,43.7415,43.3958,43.4332,286485.0
2020-04-22 13:00:00,46.49,46.56,46.39,46.55,186800.0,43.4332,43.4986,43.3398,43.4892,186800.0
2020-04-22 13:30:00,46.55,46.58,46.28,46.46,304111.0,43.4892,43.5173,43.237,43.4052,304111.0
2020-04-22 14:00:00,46.46,46.56,46.36,46.53,323019.0,43.4052,43.4986,43.3117,43.4706,323019.0
2020-04-22 14:30:00,46.53,46.71,46.52,46.64,249247.0,43.4706,43.6387,43.4612,43.5733,249247.0
2020-04-22 15:00:00,46.65,46.85,46.61,46.75,376592.0,43.5827,43.7695,43.5453,43.6761,376592.0
2020-04-22 15:30:00,46.75,46.87,46.03,46.41,956442.0,43.6761,43.7882,43.0034,43.3584,956442.0
2020-04-23 09:30:00,46.87,46.97,46.01,46.45,497874.0,43.7882,43.8816,42.9847,43.3958,497874.0
2020-04-23 10:00:00,46.45,46.46,46.06,46.4,466981.0,43.3958,43.4052,43.0315,43.3491,466981.0
2020-04-23 10:30:00,46.4,46.67,46.33,46.53,604728.0,43.3491,43.6013,43.2837,43.4706,604728.0
2020-04-23 11:00:00,46.54,46.59,46.38,46.54,323668.0,43.4799,43.5266,43.3304,43.4799,323668.0
2020-04-23 11:30:00,46.55,46.65,46.41,46.58,316518.0,43.4892,43.5827,43.3584,43.5173,316518.0
2020-04-23 12:00:00,46.59,46.66,46.54,46.65,306721.0,43.5266,43.592,43.4799,43.5827,306721.0
2020-04-23 12:30:00,46.64,46.7,45.81,46.01,567055.0,43.5733,43.6294,42.7979,42.9847,567055.0
2020-04-23 13:00:00,46.01,46.27,45.83,46.02,364305.0,42.9847,43.2277,42.8166,42.9941,364305.0
2020-04-23 13:30:00,46.01,46.11,45.75,45.9,283705.0,42.9847,43.0782,42.7418,42.882,283705.0
2020-04-23 14:00:00,45.88,46.25,45.76,46.11,319141.0,42.8633,43.209,42.7512,43.0782,319141.0
2020-04-23 14:30:00,46.11,46.22,45.94,46.16,277878.0,43.0782,43.1809,42.9193,43.1249,277878.0
2020-04-23 15:00:00,46.15,46.18,45.77,45.85,389852.0,43.1155,43.1436,42.7605,42.8353,389852.0
2020-04-23 15:30:00,45.85,46.08,45.71,45.76,758917.0,42.8353,43.0501,42.7045,42.7512,758917.0
2020-04-24 09:30:00,46.18,46.18,45.17,45.5,788562.0,43.1436,43.1436,42.2,42.5083,788562.0
2020-04-24 10:00:00,45.5,45.7,45.39,45.39,530130.0,42.5083,42.6951,42.4055,42.4055,530130.0
2020-04-24 10:30:00,45.39,45.88,45.32,45.58,544493.0,42.4055,42.8633,42.3401,42.583,544493.0
2020-04-24 11:00:00,45.57,45.65,45.24,45.55,282544.0,42.5737,42.6484,42.2654,42.555,282544.0
2020-04-24 11:30:00,45.56,45.58,45.28,45.37,247224.0,42.5643,42.583,42.3027,42.3868,247224.0
2020-04-24 12:00:00,45.37,45.52,45.27,45.42,503994.0,42.3868,42.527,42.2934,42.4335,503994.0
2020-04-24 12:30:00,45.43,45.45,44.87,45.17,469259.0,42.4429,42.4616,41.9197,42.2,469259.0
2020-04-24 13:00:00,45.18,45.62,45.09,45.61,389337.0,42.2093,42.6204,42.1252,42.611,389337.0
2020-04-24 13:30:00,45.61,45.88,45.59,45.88,391405.0,42.611,42.8633,42.5924,42.8633,391405.0
2020-04-24 14:00:00,45.87,46.17,45.8,46.09,489186.0,42.854,43.1342,42.7886,43.0595,489186.0
2020-04-24 14:30:00,46.09,46.38,46.05,46.36,370053.0,43.0595,43.3304,43.0221,43.3117,370053.0
2020-04-24 15:00:00,46.36,46.49,46.21,46.35,504784.0,43.3117,43.4332,43.1716,43.3024,504784.0
2020-04-24 15:30:00,46.36,46.55,45.99,46.06,1206089.0,43.3117,43.4892,42.9661,43.0315,1206089.0
2020-04-27 09:30:00,46.52,46.94,45.96,46.18,885820.0,43.4612,43.8536,42.938,43.1436,885820.0
2020-04-27 10:00:00,46.18,46.7,45.98,46.7,766401.0,43.1436,43.6294,42.9567,43.6294,766401.0
2020-04-27 10:30:00,46.69,46.75,46.26,46.55,608084.0,43.62,43.6761,43.2183,43.4892,608084.0
2020-04-27 11:00:00,46.55,46.83,46.43,46.77,373075.0,43.4892,43.7508,43.3771,43.6948,373075.0
2020-04-27 11:30:00,46.76,47.09,46.68,47.07,395136.0,43.6854,43.9937,43.6107,43.975,395136.0
2020-04-27 12:00:00,47.08,47.26,46.93,46.94,461581.0,43.9844,44.1526,43.8443,43.8536,461581.0
2020-04-27 12:30:00,46.94,47.16,46.82,46.85,391319.0,43.8536,44.0591,43.7415,43.7695,391319.0
2020-04-27 13:00:00,46.85,47.3,46.77,47.17,489845.0,43.7695,44.1899,43.6948,44.0685,489845.0
2020-04-27 13:30:00,47.18,47.39,46.99,47.36,507650.0,44.0778,44.274,43.9003,44.246,507650.0
2020-04-27 14:00:00,47.36,47.67,47.35,47.59,413653.0,44.246,44.5356,44.2366,44.4609,413653.0
2020-04-27 14:30:00,47.59,47.81,47.51,47.77,440475.0,44.4609,44.6664,44.3861,44.629,440475.0
2020-04-27 15:00:00,47.76,48.03,47.74,47.95,706657.0,44.6197,44.8719,44.601,44.7972,706657.0
2020-04-27 15:30:00,47.96,48.23,47.77,47.81,1371209.0,44.8065,45.0588,44.629,44.6664,1371209.0
2020-04-28 09:30:00,49.57,50.72,49.34,50.54,1438503.0,46.3107,47.3851,46.0958,47.2169,1438503.0
2020-04-28 10:00:00,50.55,50.81,50.2,50.46,1315109.0,47.2262,47.4691,46.8992,47.1421,1315109.0
2020-04-28 10:30:00,50.47,50.54,49.85,50.15,1172234.0,47.1515,47.2169,46.5723,46.8525,1172234.0
2020-04-28 11:00:00,50.16,50.38,50.1,50.23,1026294.0,46.8619,47.0674,46.8058,46.9273,1026294.0
2020-04-28 11:30:00,50.24,50.62,50.21,50.38,937718.0,46.9366,47.2916,46.9086,47.0674,937718.0
2020-04-28 12:00:00,50.38,50.44,49.93,49.96,788327.0,47.0674,47.1235,46.647,46.675,788327.0
2020-04-28 12:30:00,49.95,50.19,49.91,49.95,772505.0,46.6657,46.8899,46.6283,46.6657,772505.0
2020-04-28 13:00:00,49.97,50.23,49.96,50.17,363054.0,46.6844,46.9273,46.675,46.8712,363054.0
2020-04-28 13:30:00,50.17,50.27,50.08,50.13,373553.0,46.8712,46.9646,46.7871,46.8338,373553.0
2020-04-28 14:00:00,50.13,50.24,50.07,50.19,574127.0,46.8338,46.9366,46.7778,46.8899,574127.0
2020-04-28 14:30:00,50.18,50.23,49.81,49.88,634308.0,46.8806,46.9273,46.5349,46.6003,634308.0
2020-04-28 15:00:00,49.88,49.91,49.54,49.63,678110.0,46.6003,46.6283,46.2826,46.3667,678110.0
2020-04-28 15:30:00,49.62,49.65,48.88,49.1,1431804.0,46.3574,46.3854,45.666,45.8716,1431804.0
2020-04-29 09:30:00,52.24,52.25,50.51,51.78,1075312.0,48.8051,48.8145,47.1889,48.3754,1075312.0
2020-04-29 10:00:00,51.78,52.12,51.7,51.98,889944.0,48.3754,48.693,48.3006,48.5622,889944.0
2020-04-29 10:30:00,52.0,52.21,51.96,52.07,531443.0,48.5809,48.7771,48.5435,48.6463,531443.0
2020-04-29 11:00:00,52.07,52.16,51.82,52.0,534906.0,48.6463,48.7304,48.4127,48.5809,534906.0
2020-04-29 11:30:00,51.99,52.12,51.88,51.96,691566.0,48.5715,48.693,48.4688,48.5435,691566.0
2020-04-29 12:00:00,51.96,52.33,51.96,52.32,418937.0,48.5435,48.8892,48.5435,48.8799,418937.0
2020-04-29 12:30:00,52.33,52.58,52.29,52.46,509595.0,48.8892,49.1228,48.8518,49.0106,509595.0
2020-04-29 13:00:00,52.48,52.81,52.46,52.57,688373.0,49.0293,49.3376,49.0106,49.1134,688373.0
2020-04-29 13:30:00,52.6,52.62,51.56,51.67,582508.0,49.1414,49.1601,48.1698,48.2726,582508.0
2020-04-29 14:00:00,51.67,51.78,51.4,51.74,408383.0,48.2726,48.3754,48.0203,48.338,408383.0
2020-04-29 14:30:00,51.75,51.97,51.7,51.95,328329.0,48.3473,48.5529,48.3006,48.5342,328329.0
2020-04-29 15:00:00,51.96,52.07,51.85,51.99,417489.0,48.5435,48.6463,48.4408,48.5715,417489.0
2020-04-29 15:30:00,51.99,52.13,51.48,51.54,1196897.0,48.5715,48.7023,48.0951,48.1511,1196897.0
2020-04-30 09:30:00,50.52,50.82,50.06,50.52,879885.0,47.1982,47.4785,46.7685,47.1982,879885.0
2020-04-30 10:00:00,50.53,50.76,50.07,50.27,643736.0,47.2075,47.4224,46.7778,46.9646,643736.0
2020-04-30 10:30:00,50.28,50.4,49.78,50.0,420858.0,46.974,47.0861,46.5069,46.7124,420858.0
2020-04-30 11:00:00,50.01,50.15,49.59,49.61,577963.0,46.7217,46.8525,46.3294,46.348,577963.0
2020-04-30 11:30:00,49.61,49.69,49.4,49.43,421495.0,46.348,46.4228,46.1518,46.1799,421495.0
2020-04-30 12:00:00,49.42,49.43,49.14,49.3,543267.0,46.1705,46.1799,45.9089,46.0584,543267.0
2020-04-30 12:30:00,49.29,49.3,48.98,49.21,463608.0,46.0491,46.0584,45.7595,45.9743,463608.0
2020-04-30 13:00:00,49.2,49.34,48.98,49.07,377082.0,45.965,46.0958,45.7595,45.8435,377082.0
2020-04-30 13:30:00,49.07,49.19,48.87,49.1,353791.0,45.8435,45.9557,45.6567,45.8716,353791.0
2020-04-30 14:00:00,49.08,49.31,48.95,49.25,297382.0,45.8529,46.0678,45.7314,46.0117,297382.0
2020-04-30 14:30:00,49.25,49.34,49.13,49.3,380262.0,46.0117,46.0958,45.8996,46.0584,380262.0
2020-04-30 15:00:00,49.29,49.35,49.1,49.23,345459.0,46.0491,46.1051,45.8716,45.993,345459.0
2020-04-30 15:30:00,49.23,49.44,49.0,49.0,1649389.0,45.993,46.1892,45.7781,45.7781,1649389.0
2020-05-01 09:30:00,48.0,48.44,47.84,48.28,551353.0,44.8439,45.255,44.6944,45.1055,551353.0
2020-05-01 10:00:00,48.31,48.37,47.97,48.19,394722.0,45.1335,45.1896,44.8159,45.0214,394722.0
2020-05-01 10:30:00,48.22,48.39,47.97,47.97,196492.0,45.0494,45.2083,44.8159,44.8159,196492.0
2020-05-01 11:00:00,47.96,48.04,47.84,47.88,168301.0,44.8065,44.8813,44.6944,44.7318,168301.0
2020-05-01 11:30:00,47.86,47.87,47.57,47.77,231001.0,44.7131,44.7224,44.4422,44.629,231001.0
2020-05-01 12:00:00,47.77,47.99,47.68,47.8,158083.0,44.629,44.8346,44.5449,44.657,158083.0
2020-05-01 12:30:00,47.81,47.91,47.63,47.84,269426.0,44.6664,44.7598,44.4982,44.6944,269426.0
2020-05-01 13:00:00,47.85,47.96,47.63,47.64,247546.0,44.7038,44.8065,44.4982,44.5076,247546.0
2020-05-01 13:30:00,47.64,47.79,47.57,47.59,195837.0,44.5076,44.6477,44.4422,44.4609,195837.0
2020-05-01 14:00:00,47.59,47.86,47.47,47.86,367512.0,44.4609,44.7131,44.3487,44.7131,367512.0
2020-05-01 14:30:00,47.85,47.92,47.71,47.84,248576.0,44.7038,44.7692,44.573,44.6944,248576.0
2020-05-01 15:00:00,47.83,48.18,47.73,48.0,504828.0,44.6851,45.0121,44.5917,44.8439,504828.0
2020-05-01 15:30:00,47.99,48.29,47.91,48.26,969026.0,44.8346,45.1148,44.7598,45.0868,969026.0
2020-05-04 09:30:00,47.43,47.66,46.91,47.43,514378.0,44.3114,44.5263,43.8256,44.3114,514378.0
2020-05-04 10:00:00,47.45,47.65,47.19,47.29,278985.0,44.3301,44.5169,44.0872,44.1806,278985.0
2020-05-04 10:30:00,47.28,47.64,47.13,47.14,298903.0,44.1712,44.5076,44.0311,44.0404,298903.0
2020-05-04 11:00:00,47.14,47.26,46.97,47.02,246101.0,44.0404,44.1526,43.8816,43.9283,246101.0
2020-05-04 11:30:00,47.03,47.2,46.96,47.07,192010.0,43.9377,44.0965,43.8723,43.975,192010.0
2020-05-04 12:00:00,47.08,47.15,46.94,47.09,242513.0,43.9844,44.0498,43.8536,43.9937,242513.0
2020-05-04 12:30:00,47.1,47.14,46.94,46.99,210860.0,44.0031,44.0404,43.8536,43.9003,210860.0
2020-05-04 13:00:00,46.98,46.99,46.72,46.84,232463.0,43.891,43.9003,43.6481,43.7602,232463.0
2020-05-04 13:30:00,46.85,46.97,46.77,46.78,193244.0,43.7695,43.8816,43.6948,43.7041,193244.0
2020-05-04 14:00:00,46.78,47.18,46.76,47.11,274212.0,43.7041,44.0778,43.6854,44.0124,274212.0
2020-05-04 14:30:00,47.11,47.4,47.02,47.36,329176.0,44.0124,44.2834,43.9283,44.246,329176.0
2020-05-04 15:00:00,47.35,47.54,47.27,47.52,318981.0,44.2366,44.4141,44.1619,44.3955,318981.0
2020-05-04 15:30:00,47.52,48.22,47.51,47.68,1373229.0,44.3955,45.0494,44.3861,44.5449,1373229.0
2020-05-05 09:30:00,48.27,48.8,48.06,48.78,950195.0,45.0961,45.5913,44.9,45.5726,950195.0
2020-05-05 10:00:00,48.75,48.95,48.19,48.2,1182942.0,45.5446,45.7314,45.0214,45.0307,1182942.0
2020-05-05 10:30:00,48.21,48.34,48.03,48.22,342772.0,45.0401,45.1615,44.8719,45.0494,342772.0
2020-05-05 11:00:00,48.22,48.58,48.15,48.53,291628.0,45.0494,45.3858,44.984,45.3391,291628.0
2020-05-05 11:30:00,48.51,48.83,48.5,48.66,360947.0,45.3204,45.6193,45.311,45.4605,360947.0
2020-05-05 12:00:00,48.65,48.68,48.45,48.48,224415.0,45.4512,45.4792,45.2643,45.2923,224415.0
2020-05-05 12:30:00,48.48,48.52,48.37,48.41,259237.0,45.2923,45.3297,45.1896,45.2269,259237.0
2020-05-05 13:00:00,48.41,48.55,48.31,48.48,271474.0,45.2269,45.3577,45.1335,45.2923,271474.0
2020-05-05 13:30:00,48.49,48.55,48.42,48.47,279696.0,45.3017,45.3577,45.2363,45.283,279696.0
2020-05-05 14:00:00,48.47,48.82,48.47,48.81,422378.0,45.283,45.61,45.283,45.6006,422378.0
2020-05-05 14:30:00,48.81,48.89,48.48,48.62,577256.0,45.6006,45.6754,45.2923,45.4231,577256.0
2020-05-05 15:00:00,48.6,48.62,48.06,48.12,575778.0,45.4044,45.4231,44.9,44.956,575778.0
2020-05-05 15:30:00,48.12,48.35,47.95,48.17,786452.0,44.956,45.1709,44.7972,45.0027,786452.0
2020-05-06 09:30:00,48.52,48.94,48.11,48.21,388921.0,45.3297,45.7221,44.9467,45.0401,388921.0
2020-05-06 10:00:00,48.21,48.31,47.85,48.03,269383.0,45.0401,45.1335,44.7038,44.8719,269383.0
2020-05-06 10:30:00,48.03,48.26,47.93,47.94,328391.0,44.8719,45.0868,44.7785,44.7878,328391.0
2020-05-06 11:00:00,47.95,48.1,47.72,48.03,660145.0,44.7972,44.9373,44.5823,44.8719,660145.0
2020-05-06 11:30:00,48.02,48.12,47.55,47.69,205739.0,44.8626,44.956,44.4235,44.5543,205739.0
2020-05-06 12:00:00,47.68,47.7,47.48,47.64,215671.0,44.5449,44.5636,44.3581,44.5076,215671.0
2020-05-06 12:30:00,47.63,47.78,47.59,47.67,117694.0,44.4982,44.6384,44.4609,44.5356,117694.0
2020-05-06 13:00:00,47.68,47.96,47.58,47.93,370363.0,44.5449,44.8065,44.4515,44.7785,370363.0
2020-05-06 13:30:00,47.93,48.09,47.92,48.02,190672.0,44.7785,44.928,44.7692,44.8626,190672.0
2020-05-06 14:00:00,48.01,48.06,47.82,48.0,392471.0,44.8532,44.9,44.6757,44.8439,392471.0
2020-05-06 14:30:00,48.0,48.1,47.96,48.03,305647.0,44.8439,44.9373,44.8065,44.8719,305647.0
2020-05-06 15:00:00,48.03,48.13,47.97,48.0,303879.0,44.8719,44.9654,44.8159,44.8439,303879.0
2020-05-06 15:30:00,47.99,47.99,47.6,47.7,635102.0,44.8346,44.8346,44.4702,44.5636,635102.0
2020-05-07 09:30:00,48.64,49.43,48.51,49.1,611903.0,45.4418,46.1799,45.3204,45.8716,611903.0
2020-05-07 10:00:00,49.11,49.35,48.99,49.22,574616.0,45.8809,46.1051,45.7688,45.9837,574616.0
2020-05-07 10:30:00,49.22,49.46,48.96,49.01,442138.0,45.9837,46.2079,45.7408,45.7875,442138.0
2020-05-07 11:00:00,49.0,49.32,48.96,49.14,268396.0,45.7781,46.0771,45.7408,45.9089,268396.0
2020-05-07 11:30:00,49.14,49.22,48.9,49.13,420123.0,45.9089,45.9837,45.6847,45.8996,420123.0
2020-05-07 12:00:00,49.13,49.26,48.98,49.08,390900.0,45.8996,46.0211,45.7595,45.8529,390900.0
2020-05-07 12:30:00,49.08,49.12,48.69,48.83,575578.0,45.8529,45.8903,45.4885,45.6193,575578.0
2020-05-07 13:00:00,48.82,48.92,48.78,48.87,544339.0,45.61,45.7034,45.5726,45.6567,544339.0
2020-05-07 13:30:00,48.87,48.92,48.81,48.9,531580.0,45.6567,45.7034,45.6006,45.6847,531580.0
2020-05-07 14:00:00,48.9,48.93,48.71,48.88,1032995.0,45.6847,45.7127,45.5072,45.666,1032995.0
2020-05-07 14:30:00,48.88,49.01,48.66,48.69,493794.0,45.666,45.7875,45.4605,45.4885,493794.0
2020-05-07 15:00:00,48.69,49.03,48.57,49.0,678962.0,45.4885,45.8062,45.3764,45.7781,678962.0
2020-05-07 15:30:00,48.99,49.02,48.47,48.5,1095190.0,45.7688,45.7968,45.283,45.311,1095190.0
2020-05-08 09:30:00,49.19,49.42,48.76,49.18,558412.0,45.9557,46.1705,45.5539,45.9463,558412.0
2020-05-08 10:00:00,49.18,49.38,48.97,48.97,290991.0,45.9463,46.1332,45.7501,45.7501,290991.0
2020-05-08 10:30:00,48.97,49.15,48.84,48.85,313612.0,45.7501,45.9183,45.6287,45.638,313612.0
2020-05-08 11:00:00,48.86,48.96,48.56,48.64,371059.0,45.6474,45.7408,45.3671,45.4418,371059.0
2020-05-08 11:30:00,48.64,48.7,48.47,48.54,231527.0,45.4418,45.4979,45.283,45.3484,231527.0
2020-05-08 12:00:00,48.55,48.7,48.53,48.54,187369.0,45.3577,45.4979,45.3391,45.3484,187369.0
2020-05-08 12:30:00,48.54,48.68,48.52,48.57,209681.0,45.3484,45.4792,45.3297,45.3764,209681.0
2020-05-08 13:00:00,48.56,48.63,48.4,48.59,224672.0,45.3671,45.4325,45.2176,45.3951,224672.0
2020-05-08 13:30:00,48.59,48.66,48.43,48.55,279160.0,45.3951,45.4605,45.2456,45.3577,279160.0
2020-05-08 14:00:00,48.54,48.59,48.36,48.45,242197.0,45.3484,45.3951,45.1802,45.2643,242197.0
2020-05-08 14:30:00,48.45,48.48,48.27,48.35,378633.0,45.2643,45.2923,45.0961,45.1709,378633.0
2020-05-08 15:00:00,48.36,48.45,48.25,48.32,323541.0,45.1802,45.2643,45.0775,45.1429,323541.0
2020-05-08 15:30:00,48.32,48.75,48.31,48.5,754207.0,45.1429,45.5446,45.1335,45.311,754207.0
2020-05-11 09:30:00,47.86,48.1,47.69,47.8,549892.0,44.7131,44.9373,44.5543,44.657,549892.0
2020-05-11 10:00:00,47.77,47.89,47.38,47.63,485183.0,44.629,44.7411,44.2647,44.4982,485183.0
2020-05-11 10:30:00,47.62,47.67,47.36,47.63,475290.0,44.4889,44.5356,44.246,44.4982,475290.0
2020-05-11 11:00:00,47.64,47.95,47.61,47.93,247227.0,44.5076,44.7972,44.4795,44.7785,247227.0
2020-05-11 11:30:00,47.94,48.37,47.94,48.19,397306.0,44.7878,45.1896,44.7878,45.0214,397306.0
2020-05-11 12:00:00,48.19,48.76,48.14,48.69,324141.0,45.0214,45.5539,44.9747,45.4885,324141.0
2020-05-11 12:30:00,48.69,48.86,48.53,48.66,257801.0,45.4885,45.6474,45.3391,45.4605,257801.0
2020-05-11 13:00:00,48.66,48.79,48.61,48.73,297567.0,45.4605,45.582,45.4138,45.5259,297567.0
2020-05-11 13:30:00,48.73,48.98,48.73,48.86,276970.0,45.5259,45.7595,45.5259,45.6474,276970.0
2020-05-11 14:00:00,48.86,48.89,48.62,48.65,266303.0,45.6474,45.6754,45.4231,45.4512,266303.0
2020-05-11 14:30:00,48.65,48.82,48.45,48.45,345995.0,45.4512,45.61,45.2643,45.2643,345995.0
2020-05-11 15:00:00,48.46,48.55,48.3,48.3,276748.0,45.2737,45.3577,45.1242,45.1242,276748.0
2020-05-11 15:30:00,48.3,48.49,48.19,48.34,763018.0,45.1242,45.3017,45.0214,45.1615,763018.0
2020-05-12 09:30:00,48.69,48.82,47.89,48.01,642531.0,45.4885,45.61,44.7411,44.8532,642531.0
2020-05-12 10:00:00,48.02,48.27,47.88,47.95,452948.0,44.8626,45.0961,44.7318,44.7972,452948.0
2020-05-12 10:30:00,47.96,48.06,47.68,47.87,308748.0,44.8065,44.9,44.5449,44.7224,308748.0
2020-05-12 11:00:00,47.87,47.92,47.69,47.76,282869.0,44.7224,44.7692,44.5543,44.6197,282869.0
2020-05-12 11:30:00,47.76,47.85,47.56,47.7,157576.0,44.6197,44.7038,44.4328,44.5636,157576.0
2020-05-12 12:00:00,47.69,47.78,47.28,47.36,453008.0,44.5543,44.6384,44.1712,44.246,453008.0
2020-05-12 12:30:00,47.36,47.39,47.0,47.16,422347.0,44.246,44.274,43.9097,44.0591,422347.0
2020-05-12 13:00:00,47.16,47.19,46.85,47.0,342465.0,44.0591,44.0872,43.7695,43.9097,342465.0
2020-05-12 13:30:00,47.01,47.09,46.85,47.09,281407.0,43.919,43.9937,43.7695,43.9937,281407.0
2020-05-12 14:00:00,47.07,47.07,46.62,46.63,235207.0,43.975,43.975,43.5546,43.564,235207.0
2020-05-12 14:30:00,46.64,46.77,46.58,46.73,437186.0,43.5733,43.6948,43.5173,43.6574,437186.0
2020-05-12 15:00:00,46.73,46.78,46.54,46.67,326881.0,43.6574,43.7041,43.4799,43.6013,326881.0
2020-05-12 15:30:00,46.66,46.75,45.92,45.92,1078442.0,43.592,43.6761,42.9007,42.9007,1078442.0
2020-05-13 09:30:00,45.77,45.97,44.79,44.97,1055445.0,42.7605,42.9474,41.845,42.0131,1055445.0
2020-05-13 10:00:00,44.96,45.38,44.96,45.32,356363.0,42.0038,42.3962,42.0038,42.3401,356363.0
2020-05-13 10:30:00,45.33,45.47,44.65,44.69,556459.0,42.3495,42.4803,41.7142,41.7515,556459.0
2020-05-13 11:00:00,44.7,44.73,44.12,44.31,751464.0,41.7609,41.7889,41.219,41.3965,751464.0
2020-05-13 11:30:00,44.3,44.36,43.76,44.09,1218043.0,41.3872,41.4432,40.8827,41.191,1218043.0
2020-05-13 12:00:00,44.09,44.32,43.86,44.05,885594.0,41.191,41.4059,40.9761,41.1536,885594.0
2020-05-13 12:30:00,44.05,44.24,44.01,44.14,670569.0,41.1536,41.3311,41.1163,41.2377,670569.0
2020-05-13 13:00:00,44.15,44.5,44.15,44.39,969475.0,41.247,41.574,41.247,41.4713,969475.0
2020-05-13 13:30:00,44.39,44.41,44.0,44.01,276871.0,41.4713,41.4899,41.1069,41.1163,276871.0
2020-05-13 14:00:00,44.01,44.38,43.97,44.05,1034166.0,41.1163,41.4619,41.0789,41.1536,1034166.0
2020-05-13 14:30:00,44.04,44.11,43.87,43.9,847310.0,41.1443,41.2097,40.9855,41.0135,847310.0
2020-05-13 15:00:00,43.9,44.01,43.71,43.8,806605.0,41.0135,41.1163,40.836,40.9201,806605.0
2020-05-13 15:30:00,43.79,44.12,43.74,44.02,1931719.0,40.9107,41.219,40.864,41.1256,1931719.0
2020-05-14 09:30:00,43.33,43.5,42.62,42.75,1070877.0,40.481,40.6398,39.8176,39.9391,1070877.0
2020-05-14 10:00:00,42.76,43.33,42.52,43.04,663151.0,39.9484,40.481,39.7242,40.21,663151.0
2020-05-14 10:30:00,43.03,44.25,42.94,43.97,1131325.0,40.2007,41.3405,40.1166,41.0789,1131325.0
2020-05-14 11:00:00,43.97,44.17,43.6,43.7,742704.0,41.0789,41.2657,40.7332,40.8266,742704.0
2020-05-14 11:30:00,43.69,43.83,43.38,43.52,415811.0,40.8173,40.9481,40.5277,40.6585,415811.0
2020-05-14 12:00:00,43.52,43.85,43.47,43.69,545045.0,40.6585,40.9668,40.6118,40.8173,545045.0
2020-05-14 12:30:00,43.68,43.9,43.6,43.84,410960.0,40.8079,41.0135,40.7332,40.9574,410960.0
2020-05-14 13:00:00,43.85,43.97,43.61,43.95,391260.0,40.9668,41.0789,40.7426,41.0602,391260.0
2020-05-14 13:30:00,43.95,44.06,43.74,43.76,405371.0,41.0602,41.163,40.864,40.8827,405371.0
2020-05-14 14:00:00,43.76,43.78,43.59,43.69,445263.0,40.8827,40.9014,40.7239,40.8173,445263.0
2020-05-14 14:30:00,43.69,43.83,43.44,43.79,395415.0,40.8173,40.9481,40.5837,40.9107,395415.0
2020-05-14 15:00:00,43.78,44.33,43.74,44.29,729431.0,40.9014,41.4152,40.864,41.3778,729431.0
2020-05-14 15:30:00,44.3,44.76,44.11,44.73,1668829.0,41.3872,41.8169,41.2097,41.7889,1668829.0
2020-05-15 09:30:00,43.73,44.59,43.53,44.46,1188459.0,40.8547,41.6581,40.6678,41.5367,1188459.0
2020-05-15 10:00:00,44.46,45.06,44.26,44.88,1230319.0,41.5367,42.0972,41.3498,41.929,1230319.0
2020-05-15 10:30:00,44.88,45.12,44.7,45.08,699693.0,41.929,42.1533,41.7609,42.1159,699693.0
2020-05-15 11:00:00,45.07,45.12,44.69,44.92,671318.0,42.1066,42.1533,41.7515,41.9664,671318.0
2020-05-15 11:30:00,44.91,45.05,44.8,45.0,560446.0,41.9571,42.0879,41.8543,42.0412,560446.0
2020-05-15 12:00:00,45.01,45.67,44.98,45.66,845256.0,42.0505,42.6671,42.0225,42.6578,845256.0
2020-05-15 12:30:00,45.66,46.19,45.59,46.19,1309335.0,42.6578,43.1529,42.5924,43.1529,1309335.0
2020-05-15 13:00:00,46.19,46.37,46.0,46.17,867885.0,43.1529,43.3211,42.9754,43.1342,867885.0
2020-05-15 13:30:00,46.17,46.48,46.04,46.46,668834.0,43.1342,43.4238,43.0128,43.4052,668834.0
2020-05-15 14:00:00,46.46,46.78,46.45,46.55,796655.0,43.4052,43.7041,43.3958,43.4892,796655.0
2020-05-15 14:30:00,46.55,46.64,46.13,46.23,864709.0,43.4892,43.5733,43.0969,43.1903,864709.0
2020-05-15 15:00:00,46.24,46.42,45.24,46.39,1191090.0,43.1996,43.3678,42.2654,43.3398,1191090.0
2020-05-15 15:30:00,46.38,47.17,46.14,47.12,2842477.0,43.3304,44.0685,43.1062,44.0218,2842477.0
2020-05-18 09:30:00,49.79,51.07,49.6,50.75,1895866.0,46.5162,47.712,46.3387,47.4131,1895866.0
2020-05-18 10:00:00,50.76,50.76,49.32,49.4,1281261.0,47.4224,47.4224,46.0771,46.1518,1281261.0
2020-05-18 10:30:00,49.4,49.79,49.27,49.29,1136128.0,46.1518,46.5162,46.0304,46.0491,1136128.0
2020-05-18 11:00:00,49.3,49.92,49.28,49.68,820852.0,46.0584,46.6377,46.0397,46.4134,820852.0
2020-05-18 11:30:00,49.68,49.79,49.39,49.6,597897.0,46.4134,46.5162,46.1425,46.3387,597897.0
2020-05-18 12:00:00,49.62,49.68,49.42,49.58,722147.0,46.3574,46.4134,46.1705,46.32,722147.0
2020-05-18 12:30:00,49.57,49.7,49.46,49.64,429950.0,46.3107,46.4321,46.2079,46.3761,429950.0
2020-05-18 13:00:00,49.64,49.86,49.5,49.75,568297.0,46.3761,46.5816,46.2453,46.4788,568297.0
2020-05-18 13:30:00,49.75,49.78,49.56,49.57,431796.0,46.4788,46.5069,46.3013,46.3107,431796.0
2020-05-18 14:00:00,49.56,49.59,49.26,49.38,451461.0,46.3013,46.3294,46.0211,46.1332,451461.0
2020-05-18 14:30:00,49.38,49.6,49.32,49.54,398369.0,46.1332,46.3387,46.0771,46.2826,398369.0
2020-05-18 15:00:00,49.54,49.81,49.53,49.74,559005.0,46.2826,46.5349,46.2733,46.4695,559005.0
2020-05-18 15:30:00,49.74,50.17,49.74,49.76,1330544.0,46.4695,46.8712,46.4695,46.4882,1330544.0
2020-05-19 09:30:00,49.88,49.91,48.47,48.97,945501.0,46.6003,46.6283,45.283,45.7501,945501.0
2020-05-19 10:00:00,48.98,49.56,48.93,49.05,491148.0,45.7595,46.3013,45.7127,45.8249,491148.0
2020-05-19 10:30:00,49.07,49.44,48.77,49.42,448820.0,45.8435,46.1892,45.5633,46.1705,448820.0
2020-05-19 11:00:00,49.41,50.07,49.4,49.96,430497.0,46.1612,46.7778,46.1518,46.675,430497.0
2020-05-19 11:30:00,49.95,50.13,49.74,49.87,422451.0,46.6657,46.8338,46.4695,46.5909,422451.0
2020-05-19 12:00:00,49.87,50.16,49.76,50.0,951977.0,46.5909,46.8619,46.4882,46.7124,951977.0
2020-05-19 12:30:00,50.0,50.03,49.68,49.91,474914.0,46.7124,46.7404,46.4134,46.6283,474914.0
2020-05-19 13:00:00,49.91,50.24,49.91,50.15,294369.0,46.6283,46.9366,46.6283,46.8525,294369.0
2020-05-19 13:30:00,50.14,50.73,50.14,50.73,430065.0,46.8432,47.3944,46.8432,47.3944,430065.0
2020-05-19 14:00:00,50.73,51.1,50.62,50.96,1039763.0,47.3944,47.7401,47.2916,47.6093,1039763.0
2020-05-19 14:30:00,50.97,51.32,50.7,50.8,1064443.0,47.6186,47.9456,47.3664,47.4598,1064443.0
2020-05-19 15:00:00,50.8,51.17,50.62,50.67,871977.0,47.4598,47.8055,47.2916,47.3383,871977.0
2020-05-19 15:30:00,50.67,50.76,50.25,50.26,1334988.0,47.3383,47.4224,46.946,46.9553,1334988.0
2020-05-20 09:30:00,50.74,51.56,50.58,51.37,1027934.0,47.4037,48.1698,47.2543,47.9923,1027934.0
2020-05-20 10:00:00,51.38,51.64,50.61,50.7,588221.0,48.0017,48.2446,47.2823,47.3664,588221.0
2020-05-20 10:30:00,50.71,51.21,50.7,50.93,550325.0,47.3757,47.8428,47.3664,47.5812,550325.0
2020-05-20 11:00:00,50.95,51.21,50.55,51.0,373804.0,47.5999,47.8428,47.2262,47.6466,373804.0
2020-05-20 11:30:00,51.0,51.23,50.96,51.15,286174.0,47.6466,47.8615,47.6093,47.7868,286174.0
2020-05-20 12:00:00,51.16,51.3,50.96,51.18,348618.0,47.7961,47.9269,47.6093,47.8148,348618.0
2020-05-20 12:30:00,51.19,51.2,50.88,51.02,605042.0,47.8242,47.8335,47.5345,47.6653,605042.0
2020-05-20 13:00:00,51.03,51.05,50.66,50.69,391801.0,47.6747,47.6934,47.329,47.357,391801.0
2020-05-20 13:30:00,50.7,50.76,50.48,50.66,529649.0,47.3664,47.4224,47.1608,47.329,529649.0
2020-05-20 14:00:00,50.66,50.74,50.4,50.54,594469.0,47.329,47.4037,47.0861,47.2169,594469.0
2020-05-20 14:30:00,50.53,51.0,50.5,50.85,509573.0,47.2075,47.6466,47.1795,47.5065,509573.0
2020-05-20 15:00:00,50.84,50.86,50.5,50.67,457936.0,47.4972,47.5158,47.1795,47.3383,457936.0
2020-05-20 15:30:00,50.69,50.95,50.55,50.82,1215761.0,47.357,47.5999,47.2262,47.4785,1215761.0
2020-05-21 09:30:00,53.6,55.29,53.56,54.71,4322528.0,50.0757,51.6546,50.0383,51.1127,4322528.0
2020-05-21 10:00:00,54.7,54.75,53.3,53.33,2949414.0,51.1034,51.1501,49.7954,49.8234,2949414.0
2020-05-21 10:30:00,53.31,54.14,53.3,54.04,1168677.0,49.8048,50.5802,49.7954,50.4868,1168677.0
2020-05-21 11:00:00,54.04,54.39,52.74,52.98,1406066.0,50.4868,50.8137,49.2722,49.4965,1406066.0
2020-05-21 11:30:00,53.0,53.85,52.99,53.53,1102571.0,49.5151,50.3092,49.5058,50.0103,1102571.0
2020-05-21 12:00:00,53.54,54.1,53.52,53.99,1004159.0,50.0196,50.5428,50.0009,50.44,1004159.0
2020-05-21 12:30:00,53.99,54.45,53.88,54.05,599295.0,50.44,50.8698,50.3373,50.4961,599295.0
2020-05-21 13:00:00,54.07,54.23,53.99,54.05,542429.0,50.5148,50.6643,50.44,50.4961,542429.0
2020-05-21 13:30:00,54.05,54.29,53.99,54.11,638130.0,50.4961,50.7203,50.44,50.5522,638130.0
2020-05-21 14:00:00,54.11,54.66,53.99,54.54,998081.0,50.5522,51.066,50.44,50.9539,998081.0
2020-05-21 14:30:00,54.54,54.64,53.82,54.3,1043467.0,50.9539,51.0473,50.2812,50.7297,1043467.0
2020-05-21 15:00:00,54.31,54.97,54.31,54.51,1065624.0,50.739,51.3556,50.739,50.9259,1065624.0
2020-05-21 15:30:00,54.49,54.49,54.09,54.3,2299344.0,50.9072,50.9072,50.5335,50.7297,2299344.0
2020-05-22 09:30:00,53.84,54.84,53.05,54.37,1598790.0,50.2999,51.2342,49.5619,50.7951,1598790.0
2020-05-22 10:00:00,54.37,54.48,53.62,54.04,1126669.0,50.7951,50.8978,50.0944,50.4868,1126669.0
2020-05-22 10:30:00,54.05,54.28,53.73,53.82,1152084.0,50.4961,50.711,50.1971,50.2812,1152084.0
2020-05-22 11:00:00,53.83,53.9,53.25,53.39,920535.0,50.2906,50.356,49.7487,49.8795,920535.0
2020-05-22 11:30:00,53.39,53.58,53.34,53.5,577838.0,49.8795,50.057,49.8328,49.9823,577838.0
2020-05-22 12:00:00,53.49,53.57,53.17,53.21,517417.0,49.9729,50.0477,49.674,49.7113,517417.0
2020-05-22 12:30:00,53.21,53.32,53.06,53.21,438377.0,49.7113,49.8141,49.5712,49.7113,438377.0
2020-05-22 13:00:00,53.21,53.53,53.17,53.5,403132.0,49.7113,50.0103,49.674,49.9823,403132.0
2020-05-22 13:30:00,53.5,53.76,53.49,53.68,532348.0,49.9823,50.2252,49.9729,50.1504,532348.0
2020-05-22 14:00:00,53.68,53.83,53.46,53.61,726844.0,50.1504,50.2906,49.9449,50.085,726844.0
2020-05-22 14:30:00,53.61,53.61,53.22,53.47,588441.0,50.085,50.085,49.7207,49.9542,588441.0
2020-05-22 15:00:00,53.46,53.6,53.15,53.32,664998.0,49.9449,50.0757,49.6553,49.8141,664998.0
2020-05-22 15:30:00,53.31,53.6,53.19,53.42,1684749.0,49.8048,50.0757,49.6926,49.9075,1684749.0
2020-05-26 09:30:00,55.0,55.65,54.53,55.38,1839569.0,51.3836,51.9909,50.9445,51.7386,1839569.0
2020-05-26 10:00:00,55.37,55.68,54.83,55.02,1004826.0,51.7293,52.0189,51.2248,51.4023,1004826.0
2020-05-26 10:30:00,55.02,55.18,54.77,54.87,515357.0,51.4023,51.5518,51.1688,51.2622,515357.0
2020-05-26 11:00:00,54.86,55.09,54.75,54.94,620538.0,51.2528,51.4677,51.1501,51.3276,620538.0
2020-05-26 11:30:00,54.93,55.34,54.85,55.04,570197.0,51.3182,51.7013,51.2435,51.421,570197.0
2020-05-26 12:00:00,55.04,55.16,54.51,54.66,467695.0,51.421,51.5331,50.9259,51.066,467695.0
2020-05-26 12:30:00,54.67,55.04,54.65,55.01,306428.0,51.0753,51.421,51.0566,51.393,306428.0
2020-05-26 13:00:00,55.02,55.22,54.99,55.22,423368.0,51.4023,51.5892,51.3743,51.5892,423368.0
2020-05-26 13:30:00,55.2,55.21,54.99,55.07,437207.0,51.5705,51.5798,51.3743,51.449,437207.0
2020-05-26 14:00:00,55.07,55.28,55.03,55.18,463775.0,51.449,51.6452,51.4117,51.5518,463775.0
2020-05-26 14:30:00,55.18,55.23,55.03,55.21,441917.0,51.5518,51.5985,51.4117,51.5798,441917.0
2020-05-26 15:00:00,55.21,55.36,55.1,55.1,560828.0,51.5798,51.72,51.4771,51.4771,560828.0
2020-05-26 15:30:00,55.1,55.42,54.95,55.32,1573741.0,51.4771,51.776,51.3369,51.6826,1573741.0
2020-05-27 09:30:00,56.33,56.68,55.74,55.96,1635277.0,52.6262,52.9532,52.075,52.2805,1635277.0
2020-05-27 10:00:00,55.97,55.98,55.5,55.81,670712.0,52.2899,52.2992,51.8508,52.1404,670712.0
2020-05-27 10:30:00,55.8,55.88,54.76,55.23,719183.0,52.131,52.2058,51.1594,51.5985,719183.0
2020-05-27 11:00:00,55.22,55.68,55.15,55.32,465644.0,51.5892,52.0189,51.5238,51.6826,465644.0
2020-05-27 11:30:00,55.33,55.69,55.23,55.33,498220.0,51.6919,52.0283,51.5985,51.6919,498220.0
2020-05-27 12:00:00,55.32,55.51,55.09,55.33,541906.0,51.6826,51.8601,51.4677,51.6919,541906.0
2020-05-27 12:30:00,55.34,55.35,54.97,55.18,351121.0,51.7013,51.7106,51.3556,51.5518,351121.0
2020-05-27 13:00:00,55.18,55.26,54.99,55.08,420505.0,51.5518,51.6265,51.3743,51.4584,420505.0
2020-05-27 13:30:00,55.08,55.29,54.96,55.16,409170.0,51.4584,51.6546,51.3463,51.5331,409170.0
2020-05-27 14:00:00,55.16,55.44,55.1,55.16,526191.0,51.5331,51.7947,51.4771,51.5331,526191.0
2020-05-27 14:30:00,55.15,55.26,54.82,54.95,492550.0,51.5238,51.6265,51.2155,51.3369,492550.0
2020-05-27 15:00:00,54.94,55.17,54.84,55.15,394497.0,51.3276,51.5425,51.2342,51.5238,394497.0
2020-05-27 15:30:00,55.14,55.36,55.03,55.3,1165839.0,51.5144,51.72,51.4117,51.6639,1165839.0
2020-05-28 09:30:00,55.52,55.63,54.82,55.42,1202154.0,51.8694,51.9722,51.2155,51.776,1202154.0
2020-05-28 10:00:00,55.4,55.61,55.25,55.42,589260.0,51.7573,51.9535,51.6172,51.776,589260.0
2020-05-28 10:30:00,55.43,55.84,55.42,55.55,551893.0,51.7854,52.1684,51.776,51.8975,551893.0
2020-05-28 11:00:00,55.54,55.71,55.34,55.45,506596.0,51.8881,52.047,51.7013,51.804,506596.0
2020-05-28 11:30:00,55.46,55.8,55.42,55.73,530126.0,51.8134,52.131,51.776,52.0656,530126.0
2020-05-28 12:00:00,55.73,55.85,55.29,55.34,428149.0,52.0656,52.1777,51.6546,51.7013,428149.0
2020-05-28 12:30:00,55.33,55.38,54.82,54.92,712922.0,51.6919,51.7386,51.2155,51.3089,712922.0
2020-05-28 13:00:00,54.93,54.94,54.66,54.78,518416.0,51.3182,51.3276,51.066,51.1781,518416.0
2020-05-28 13:30:00,54.77,55.04,54.71,54.96,499252.0,51.1688,51.421,51.1127,51.3463,499252.0
2020-05-28 14:00:00,54.96,55.05,54.87,54.91,433900.0,51.3463,51.4303,51.2622,51.2996,433900.0
2020-05-28 14:30:00,54.91,54.96,54.43,54.48,509323.0,51.2996,51.3463,50.8511,50.8978,509323.0
2020-05-28 15:00:00,54.48,54.66,54.34,54.38,552548.0,50.8978,51.066,50.767,50.8044,552548.0
2020-05-28 15:30:00,54.38,54.51,53.92,54.1,1235750.0,50.8044,50.9259,50.3746,50.5428,1235750.0
2020-05-29 09:30:00,53.35,54.1,52.96,53.58,886704.0,49.8421,50.5428,49.4778,50.057,886704.0
2020-05-29 10:00:00,53.57,53.92,53.37,53.59,576972.0,50.0477,50.3746,49.8608,50.0663,576972.0
2020-05-29 10:30:00,53.58,53.67,52.9,52.92,825952.0,50.057,50.1411,49.4217,49.4404,825952.0
2020-05-29 11:00:00,52.92,53.13,52.78,53.03,432087.0,49.4404,49.6366,49.3096,49.5432,432087.0
2020-05-29 11:30:00,53.02,53.3,52.94,53.21,327282.0,49.5338,49.7954,49.4591,49.7113,327282.0
2020-05-29 12:00:00,53.21,53.34,52.75,52.79,343326.0,49.7113,49.8328,49.2816,49.3189,343326.0
2020-05-29 12:30:00,52.78,53.21,52.7,53.07,445346.0,49.3096,49.7113,49.2349,49.5805,445346.0
2020-05-29 13:00:00,53.08,53.13,52.85,52.87,402804.0,49.5899,49.6366,49.375,49.3937,402804.0
2020-05-29 13:30:00,52.86,52.89,52.67,52.84,325451.0,49.3843,49.4124,49.2068,49.3657,325451.0
2020-05-29 14:00:00,52.83,53.24,52.75,53.15,356372.0,49.3563,49.7394,49.2816,49.6553,356372.0
2020-05-29 14:30:00,53.15,53.19,52.45,53.17,592249.0,49.6553,49.6926,49.0013,49.674,592249.0
2020-05-29 15:00:00,53.16,53.36,52.92,53.0,618920.0,49.6646,49.8515,49.4404,49.5151,618920.0
2020-05-29 15:30:00,52.99,53.11,52.76,52.79,1813459.0,49.5058,49.6179,49.2909,49.3189,1813459.0
2020-06-01 09:30:00,52.99,53.58,52.36,53.33,696691.0,49.5058,50.057,48.9172,49.8234,696691.0
2020-06-01 10:00:00,53.34,53.42,53.02,53.17,363161.0,49.8328,49.9075,49.5338,49.674,363161.0
2020-06-01 10:30:00,53.17,53.59,53.08,53.13,343535.0,49.674,50.0663,49.5899,49.6366,343535.0
2020-06-01 11:00:00,53.14,53.25,52.67,53.08,355701.0,49.6459,49.7487,49.2068,49.5899,355701.0
2020-06-01 11:30:00,53.08,53.13,52.95,53.04,233380.0,49.5899,49.6366,49.4684,49.5525,233380.0
2020-06-01 12:00:00,53.04,53.16,52.88,53.02,299985.0,49.5525,49.6646,49.403,49.5338,299985.0
2020-06-01 12:30:00,53.01,53.09,52.84,53.02,408197.0,49.5245,49.5992,49.3657,49.5338,408197.0
2020-06-01 13:00:00,53.03,53.11,52.82,52.86,274196.0,49.5432,49.6179,49.347,49.3843,274196.0
2020-06-01 13:30:00,52.86,53.12,52.77,53.1,210558.0,49.3843,49.6272,49.3003,49.6086,210558.0
2020-06-01 14:00:00,53.1,53.19,52.97,53.01,243443.0,49.6086,49.6926,49.4871,49.5245,243443.0
2020-06-01 14:30:00,53.01,53.11,52.96,53.09,319867.0,49.5245,49.6179,49.4778,49.5992,319867.0
2020-06-01 15:00:00,53.09,53.28,53.04,53.23,592457.0,49.5992,49.7767,49.5525,49.73,592457.0
2020-06-01 15:30:00,53.23,53.41,53.17,53.32,871765.0,49.73,49.8982,49.674,49.8141,871765.0
2020-06-02 09:30:00,53.7,53.93,53.19,53.55,829370.0,50.1691,50.384,49.6926,50.029,829370.0
2020-06-02 10:00:00,53.55,53.93,53.44,53.82,552999.0,50.029,50.384,49.9262,50.2812,552999.0
2020-06-02 10:30:00,53.81,53.83,53.25,53.32,485472.0,50.2719,50.2906,49.7487,49.8141,485472.0
2020-06-02 11:00:00,53.32,53.45,53.1,53.38,416624.0,49.8141,49.9356,49.6086,49.8702,416624.0
2020-06-02 11:30:00,53.37,53.55,53.25,53.4,253649.0,49.8608,50.029,49.7487,49.8888,253649.0
2020-06-02 12:00:00,53.41,53.65,53.38,53.6,213675.0,49.8982,50.1224,49.8702,50.0757,213675.0
2020-06-02 12:30:00,53.59,53.71,53.5,53.68,228657.0,50.0663,50.1785,49.9823,50.1504,228657.0
2020-06-02 13:00:00,53.68,53.91,53.67,53.89,295002.0,50.1504,50.3653,50.1411,50.3466,295002.0
2020-06-02 13:30:00,53.89,54.13,53.83,53.95,442474.0,50.3466,50.5708,50.2906,50.4027,442474.0
2020-06-02 14:00:00,53.94,53.95,53.75,53.76,274533.0,50.3933,50.4027,50.2158,50.2252,274533.0
2020-06-02 14:30:00,53.77,53.98,53.65,53.91,516123.0,50.2345,50.4307,50.1224,50.3653,516123.0
2020-06-02 15:00:00,53.92,54.14,53.88,54.06,385232.0,50.3746,50.5802,50.3373,50.5054,385232.0
2020-06-02 15:30:00,54.06,54.41,53.94,54.32,1104044.0,50.5054,50.8324,50.3933,50.7483,1104044.0
2020-06-03 09:30:00,54.66,55.17,54.5,54.9,876944.0,51.066,51.5425,50.9165,51.2902,876944.0
2020-06-03 10:00:00,54.91,55.3,54.81,55.22,536335.0,51.2996,51.6639,51.2061,51.5892,536335.0
2020-06-03 10:30:00,55.22,55.52,55.09,55.38,582797.0,51.5892,51.8694,51.4677,51.7386,582797.0
2020-06-03 11:00:00,55.38,55.82,55.38,55.51,521398.0,51.7386,52.1497,51.7386,51.8601,521398.0
2020-06-03 11:30:00,55.52,55.59,55.01,55.01,435094.0,51.8694,51.9348,51.393,51.393,435094.0
2020-06-03 12:00:00,55.01,55.06,54.82,54.96,319972.0,51.393,51.4397,51.2155,51.3463,319972.0
2020-06-03 12:30:00,54.94,55.25,54.94,55.22,227450.0,51.3276,51.6172,51.3276,51.5892,227450.0
2020-06-03 13:00:00,55.23,55.27,55.03,55.15,194663.0,51.5985,51.6359,51.4117,51.5238,194663.0
2020-06-03 13:30:00,55.13,55.32,55.12,55.15,272980.0,51.5051,51.6826,51.4957,51.5238,272980.0
2020-06-03 14:00:00,55.15,55.28,55.13,55.22,239958.0,51.5238,51.6452,51.5051,51.5892,239958.0
2020-06-03 14:30:00,55.21,55.26,55.03,55.14,360420.0,51.5798,51.6265,51.4117,51.5144,360420.0
2020-06-03 15:00:00,55.13,55.24,55.03,55.23,247960.0,51.5051,51.6079,51.4117,51.5985,247960.0
2020-06-03 15:30:00,55.22,55.49,55.14,55.26,650562.0,51.5892,51.8414,51.5144,51.6265,650562.0
2020-06-04 09:30:00,54.43,55.37,54.43,55.35,1187693.0,50.8511,51.7293,50.8511,51.7106,1187693.0
2020-06-04 10:00:00,55.36,55.55,55.07,55.25,770951.0,51.72,51.8975,51.449,51.6172,770951.0
2020-06-04 10:30:00,55.25,55.4,55.02,55.32,527920.0,51.6172,51.7573,51.4023,51.6826,527920.0
2020-06-04 11:00:00,55.31,55.35,54.8,55.13,535930.0,51.6733,51.7106,51.1968,51.5051,535930.0
2020-06-04 11:30:00,55.13,55.23,54.82,55.02,525553.0,51.5051,51.5985,51.2155,51.4023,525553.0
2020-06-04 12:00:00,55.01,55.4,54.89,55.39,712618.0,51.393,51.7573,51.2809,51.748,712618.0
2020-06-04 12:30:00,55.39,55.41,55.01,55.09,720841.0,51.748,51.7667,51.393,51.4677,720841.0
2020-06-04 13:00:00,55.09,55.43,55.05,55.4,726198.0,51.4677,51.7854,51.4303,51.7573,726198.0
2020-06-04 13:30:00,55.4,55.87,55.32,55.8,825083.0,51.7573,52.1964,51.6826,52.131,825083.0
2020-06-04 14:00:00,55.8,55.88,55.58,55.67,824886.0,52.131,52.2058,51.9255,52.0096,824886.0
2020-06-04 14:30:00,55.68,55.69,54.9,54.93,933782.0,52.0189,52.0283,51.2902,51.3182,933782.0
2020-06-04 15:00:00,54.94,55.17,54.48,54.71,1305608.0,51.3276,51.5425,50.8978,51.1127,1305608.0
2020-06-04 15:30:00,54.71,54.86,54.5,54.84,2325368.0,51.1127,51.2528,50.9165,51.2342,2325368.0
2020-06-05 09:30:00,56.48,57.37,56.24,57.03,1167581.0,52.7663,53.5978,52.5421,53.2802,1167581.0
2020-06-05 10:00:00,57.03,57.46,56.74,56.93,796008.0,53.2802,53.6819,53.0092,53.1867,796008.0
2020-06-05 10:30:00,56.92,57.77,56.53,57.77,918404.0,53.1774,53.9715,52.813,53.9715,918404.0
2020-06-05 11:00:00,57.75,58.03,57.54,57.97,525009.0,53.9528,54.2144,53.7566,54.1584,525009.0
2020-06-05 11:30:00,57.97,58.12,57.36,57.61,529352.0,54.1584,54.2985,53.5885,53.822,529352.0
2020-06-05 12:00:00,57.61,57.66,57.1,57.39,351186.0,53.822,53.8687,53.3456,53.6165,351186.0
2020-06-05 12:30:00,57.39,58.0,57.36,57.89,562034.0,53.6165,54.1864,53.5885,54.0836,562034.0
2020-06-05 13:00:00,57.89,58.35,57.79,58.27,779836.0,54.0836,54.5134,53.9902,54.4386,779836.0
2020-06-05 13:30:00,58.26,58.36,57.86,57.87,450929.0,54.4293,54.5227,54.0556,54.0649,450929.0
2020-06-05 14:00:00,57.86,57.98,57.57,57.64,322767.0,54.0556,54.1677,53.7847,53.85,322767.0
2020-06-05 14:30:00,57.64,57.84,57.3,57.38,395683.0,53.85,54.0369,53.5324,53.6071,395683.0
2020-06-05 15:00:00,57.37,57.62,57.27,57.61,625245.0,53.5978,53.8314,53.5044,53.822,625245.0
2020-06-05 15:30:00,57.61,57.61,56.99,57.25,1314857.0,53.822,53.822,53.2428,53.4857,1314857.0
2020-06-08 09:30:00,57.88,58.54,57.81,57.91,776086.0,54.0743,54.6909,54.0089,54.1023,776086.0
2020-06-08 10:00:00,57.92,58.09,57.42,57.48,465627.0,54.1116,54.2705,53.6445,53.7006,465627.0
2020-06-08 10:30:00,57.48,57.5,56.86,56.92,422548.0,53.7006,53.7193,53.1213,53.1774,422548.0
2020-06-08 11:00:00,56.93,57.12,56.73,56.82,481385.0,53.1867,53.3642,52.9999,53.084,481385.0
2020-06-08 11:30:00,56.81,56.91,56.61,56.65,395029.0,53.0746,53.168,52.8878,52.9251,395029.0
2020-06-08 12:00:00,56.66,56.79,56.46,56.51,376221.0,52.9345,53.0559,52.7476,52.7943,376221.0
2020-06-08 12:30:00,56.5,56.53,56.36,56.45,274010.0,52.785,52.813,52.6542,52.7383,274010.0
2020-06-08 13:00:00,56.45,56.55,56.3,56.34,356272.0,52.7383,52.8317,52.5982,52.6355,356272.0
2020-06-08 13:30:00,56.34,56.66,56.25,56.61,343233.0,52.6355,52.9345,52.5514,52.8878,343233.0
2020-06-08 14:00:00,56.6,56.89,56.59,56.76,269688.0,52.8784,53.1494,52.8691,53.0279,269688.0
2020-06-08 14:30:00,56.76,57.15,56.71,57.12,471185.0,53.0279,53.3923,52.9812,53.3642,471185.0
2020-06-08 15:00:00,57.12,57.44,57.1,57.35,582617.0,53.3642,53.6632,53.3456,53.5791,582617.0
2020-06-08 15:30:00,57.35,57.5,57.27,57.42,1243827.0,53.5791,53.7193,53.5044,53.6445,1243827.0
2020-06-09 09:30:00,56.5,57.02,55.93,56.14,602967.0,52.785,53.2708,52.2525,52.4487,602967.0
2020-06-09 10:00:00,56.14,56.32,55.89,56.22,727435.0,52.4487,52.6168,52.2151,52.5234,727435.0
2020-06-09 10:30:00,56.19,56.56,56.03,56.15,523223.0,52.4954,52.8411,52.3459,52.458,523223.0
2020-06-09 11:00:00,56.14,56.43,56.13,56.39,493121.0,52.4487,52.7196,52.4393,52.6822,493121.0
2020-06-09 11:30:00,56.39,56.39,55.99,56.35,287294.0,52.6822,52.6822,52.3085,52.6449,287294.0
2020-06-09 12:00:00,56.37,56.41,56.18,56.24,349551.0,52.6636,52.7009,52.486,52.5421,349551.0
2020-06-09 12:30:00,56.23,56.31,56.13,56.29,247717.0,52.5328,52.6075,52.4393,52.5888,247717.0
2020-06-09 13:00:00,56.29,56.56,56.2,56.49,308694.0,52.5888,52.8411,52.5047,52.7757,308694.0
2020-06-09 13:30:00,56.5,56.55,56.32,56.34,176014.0,52.785,52.8317,52.6168,52.6355,176014.0
2020-06-09 14:00:00,56.34,56.41,56.12,56.16,270641.0,52.6355,52.7009,52.43,52.4674,270641.0
2020-06-09 14:30:00,56.15,56.66,56.14,56.58,469470.0,52.458,52.9345,52.4487,52.8597,469470.0
2020-06-09 15:00:00,56.58,56.61,56.13,56.22,574529.0,52.8597,52.8878,52.4393,52.5234,574529.0
2020-06-09 15:30:00,56.21,56.48,56.0,56.25,1047824.0,52.5141,52.7663,52.3179,52.5514,1047824.0
2020-06-10 09:30:00,56.29,56.35,55.2,55.38,953121.0,52.5888,52.6449,51.5705,51.7386,953121.0
2020-06-10 10:00:00,55.39,55.48,54.86,55.18,826017.0,51.748,51.8321,51.2528,51.5518,826017.0
2020-06-10 10:30:00,55.17,55.4,54.98,55.0,525818.0,51.5425,51.7573,51.3649,51.3836,525818.0
2020-06-10 11:00:00,54.99,55.08,54.6,54.6,688546.0,51.3743,51.4584,51.0099,51.0099,688546.0
2020-06-10 11:30:00,54.61,55.02,54.53,55.01,535579.0,51.0193,51.4023,50.9445,51.393,535579.0
2020-06-10 12:00:00,55.01,55.1,54.68,55.08,386504.0,51.393,51.4771,51.0847,51.4584,386504.0
2020-06-10 12:30:00,55.08,55.23,55.06,55.15,298314.0,51.4584,51.5985,51.4397,51.5238,298314.0
2020-06-10 13:00:00,55.16,55.16,54.83,54.85,364783.0,51.5331,51.5331,51.2248,51.2435,364783.0
2020-06-10 13:30:00,54.85,55.0,54.82,54.86,264130.0,51.2435,51.3836,51.2155,51.2528,264130.0
2020-06-10 14:00:00,54.85,55.58,54.64,55.19,542612.0,51.2435,51.9255,51.0473,51.5611,542612.0
2020-06-10 14:30:00,55.2,55.2,54.63,54.95,457982.0,51.5705,51.5705,51.038,51.3369,457982.0
2020-06-10 15:00:00,54.95,55.06,54.61,55.05,590055.0,51.3369,51.4397,51.0193,51.4303,590055.0
2020-06-10 15:30:00,55.06,55.08,54.6,54.81,1461815.0,51.4397,51.4584,51.0099,51.2061,1461815.0
2020-06-11 09:30:00,52.76,53.21,52.47,53.11,987828.0,49.2909,49.7113,49.02,49.6179,987828.0
2020-06-11 10:00:00,53.11,53.45,52.85,53.22,592106.0,49.6179,49.9356,49.375,49.7207,592106.0
2020-06-11 10:30:00,53.22,53.46,53.08,53.29,776961.0,49.7207,49.9449,49.5899,49.7861,776961.0
2020-06-11 11:00:00,53.29,53.49,53.15,53.35,489658.0,49.7861,49.9729,49.6553,49.8421,489658.0
2020-06-11 11:30:00,53.35,53.54,53.13,53.38,520847.0,49.8421,50.0196,49.6366,49.8702,520847.0
2020-06-11 12:00:00,53.37,53.38,52.97,53.09,540389.0,49.8608,49.8702,49.4871,49.5992,540389.0
2020-06-11 12:30:00,53.08,53.28,52.91,52.97,721569.0,49.5899,49.7767,49.4311,49.4871,721569.0
2020-06-11 13:00:00,52.97,53.36,52.95,53.09,388846.0,49.4871,49.8515,49.4684,49.5992,388846.0
2020-06-11 13:30:00,53.09,53.19,52.98,53.16,932252.0,49.5992,49.6926,49.4965,49.6646,932252.0
2020-06-11 14:00:00,53.16,53.26,53.0,53.19,373945.0,49.6646,49.758,49.5151,49.6926,373945.0
2020-06-11 14:30:00,53.19,53.22,52.65,52.77,525596.0,49.6926,49.7207,49.1882,49.3003,525596.0
2020-06-11 15:00:00,52.77,52.92,52.41,52.5,559020.0,49.3003,49.4404,48.9639,49.048,559020.0
2020-06-11 15:30:00,52.5,52.95,52.39,52.66,1159500.0,49.048,49.4684,48.9452,49.1975,1159500.0
2020-06-12 09:30:00,54.21,54.22,53.16,53.2,459258.0,50.6456,50.6549,49.6646,49.702,459258.0
2020-06-12 10:00:00,53.23,53.53,52.92,53.02,346932.0,49.73,50.0103,49.4404,49.5338,346932.0
2020-06-12 10:30:00,53.01,53.02,52.28,52.29,385263.0,49.5245,49.5338,48.8425,48.8518,385263.0
2020-06-12 11:00:00,52.27,52.46,51.65,51.93,629454.0,48.8331,49.0106,48.2539,48.5155,629454.0
2020-06-12 11:30:00,51.94,52.55,51.78,52.52,380249.0,48.5248,49.0947,48.3754,49.0667,380249.0
2020-06-12 12:00:00,52.52,52.61,52.17,52.21,334534.0,49.0667,49.1508,48.7397,48.7771,334534.0
2020-06-12 12:30:00,52.2,52.23,51.82,52.0,269915.0,48.7677,48.7958,48.4127,48.5809,269915.0
2020-06-12 13:00:00,52.01,52.05,51.67,51.89,262405.0,48.5902,48.6276,48.2726,48.4781,262405.0
2020-06-12 13:30:00,51.9,51.96,51.26,51.29,262798.0,48.4875,48.5435,47.8895,47.9176,262798.0
2020-06-12 14:00:00,51.3,52.0,51.26,52.0,447950.0,47.9269,48.5809,47.8895,48.5809,447950.0
2020-06-12 14:30:00,52.0,52.3,51.9,52.08,399839.0,48.5809,48.8612,48.4875,48.6556,399839.0
2020-06-12 15:00:00,52.09,52.48,51.99,52.15,403753.0,48.665,49.0293,48.5715,48.721,403753.0
2020-06-12 15:30:00,52.15,52.76,52.08,52.43,1003824.0,48.721,49.2909,48.6556,48.9826,1003824.0
2020-06-15 09:30:00,50.33,51.62,50.11,51.44,887905.0,47.0207,48.2259,46.8152,48.0577,887905.0
2020-06-15 10:00:00,51.45,52.12,51.39,51.65,494343.0,48.0671,48.693,48.011,48.2539,494343.0
2020-06-15 10:30:00,51.66,52.05,51.56,51.85,431524.0,48.2632,48.6276,48.1698,48.4408,431524.0
2020-06-15 11:00:00,51.87,52.29,51.68,51.72,308283.0,48.4594,48.8518,48.2819,48.3193,308283.0
2020-06-15 11:30:00,51.7,51.79,51.5,51.57,327316.0,48.3006,48.3847,48.1138,48.1792,327316.0
2020-06-15 12:00:00,51.55,51.99,51.49,51.93,277920.0,48.1605,48.5715,48.1044,48.5155,277920.0
2020-06-15 12:30:00,51.92,52.21,51.74,52.07,323748.0,48.5062,48.7771,48.338,48.6463,323748.0
2020-06-15 13:00:00,52.07,52.38,52.05,52.19,208457.0,48.6463,48.9359,48.6276,48.7584,208457.0
2020-06-15 13:30:00,52.19,52.2,51.74,51.8,266809.0,48.7584,48.7677,48.338,48.394,266809.0
2020-06-15 14:00:00,51.8,52.66,51.8,52.6,404837.0,48.394,49.1975,48.394,49.1414,404837.0
2020-06-15 14:30:00,52.61,52.67,52.21,52.32,291425.0,49.1508,49.2068,48.7771,48.8799,291425.0
2020-06-15 15:00:00,52.32,52.67,52.27,52.3,408378.0,48.8799,49.2068,48.8331,48.8612,408378.0
2020-06-15 15:30:00,52.3,52.61,52.08,52.61,1186263.0,48.8612,49.1508,48.6556,49.1508,1186263.0
2020-06-16 09:30:00,56.5,56.86,55.18,55.6,2091662.0,52.785,53.1213,51.5518,51.9442,2091662.0
2020-06-16 10:00:00,55.61,56.13,55.54,56.06,1155684.0,51.9535,52.4393,51.8881,52.3739,1155684.0
2020-06-16 10:30:00,56.05,56.14,54.64,54.73,1086671.0,52.3646,52.4487,51.0473,51.1314,1086671.0
2020-06-16 11:00:00,54.72,55.73,54.35,55.62,831036.0,51.122,52.0656,50.7764,51.9629,831036.0
2020-06-16 11:30:00,55.62,55.95,55.53,55.66,517856.0,51.9629,52.2712,51.8788,52.0002,517856.0
2020-06-16 12:00:00,55.68,55.78,55.27,55.77,346869.0,52.0189,52.1123,51.6359,52.103,346869.0
2020-06-16 12:30:00,55.75,56.07,55.64,55.7,426663.0,52.0843,52.3833,51.9816,52.0376,426663.0
2020-06-16 13:00:00,55.71,55.98,55.71,55.89,366627.0,52.047,52.2992,52.047,52.2151,366627.0
2020-06-16 13:30:00,55.89,55.94,55.42,55.56,315041.0,52.2151,52.2618,51.776,51.9068,315041.0
2020-06-16 14:00:00,55.56,55.99,55.53,55.73,310798.0,51.9068,52.3085,51.8788,52.0656,310798.0
2020-06-16 14:30:00,55.72,55.96,55.54,55.59,341526.0,52.0563,52.2805,51.8881,51.9348,341526.0
2020-06-16 15:00:00,55.59,55.67,55.13,55.43,874877.0,51.9348,52.0096,51.5051,51.7854,874877.0
2020-06-16 15:30:00,55.42,55.62,55.3,55.62,1131336.0,51.776,51.9629,51.6639,51.9629,1131336.0
2020-06-17 09:30:00,55.65,55.99,54.83,54.96,541239.0,51.9909,52.3085,51.2248,51.3463,541239.0
2020-06-17 10:00:00,54.96,55.05,54.53,54.7,318163.0,51.3463,51.4303,50.9445,51.1034,318163.0
2020-06-17 10:30:00,54.68,55.02,54.61,54.87,547844.0,51.0847,51.4023,51.0193,51.2622,547844.0
2020-06-17 11:00:00,54.86,54.99,54.7,54.82,324841.0,51.2528,51.3743,51.1034,51.2155,324841.0
2020-06-17 11:30:00,54.82,55.13,54.78,55.0,175289.0,51.2155,51.5051,51.1781,51.3836,175289.0
2020-06-17 12:00:00,54.99,55.11,54.74,55.03,286829.0,51.3743,51.4864,51.1407,51.4117,286829.0
2020-06-17 12:30:00,55.03,55.28,54.83,54.99,166874.0,51.4117,51.6452,51.2248,51.3743,166874.0
2020-06-17 13:00:00,54.98,55.06,54.82,54.89,212711.0,51.3649,51.4397,51.2155,51.2809,212711.0
2020-06-17 13:30:00,54.9,54.96,54.82,54.83,267299.0,51.2902,51.3463,51.2155,51.2248,267299.0
2020-06-17 14:00:00,54.83,54.84,54.6,54.64,252312.0,51.2248,51.2342,51.0099,51.0473,252312.0
2020-06-17 14:30:00,54.64,54.93,54.59,54.6,216536.0,51.0473,51.3182,51.0006,51.0099,216536.0
2020-06-17 15:00:00,54.61,54.67,54.21,54.36,320530.0,51.0193,51.0753,50.6456,50.7857,320530.0
2020-06-17 15:30:00,54.37,54.64,54.32,54.54,818399.0,50.7951,51.0473,50.7483,50.9539,818399.0
2020-06-18 09:30:00,53.68,54.22,53.49,54.12,590073.0,50.1504,50.6549,49.9729,50.5615,590073.0
2020-06-18 10:00:00,54.13,54.63,53.93,54.14,507161.0,50.5708,51.038,50.384,50.5802,507161.0
2020-06-18 10:30:00,54.14,54.52,53.83,53.89,832876.0,50.5802,50.9352,50.2906,50.3466,832876.0
2020-06-18 11:00:00,53.89,53.99,53.71,53.86,448802.0,50.3466,50.44,50.1785,50.3186,448802.0
2020-06-18 11:30:00,53.86,53.98,53.5,53.57,313135.0,50.3186,50.4307,49.9823,50.0477,313135.0
2020-06-18 12:00:00,53.57,53.81,53.52,53.78,605878.0,50.0477,50.2719,50.0009,50.2439,605878.0
2020-06-18 12:30:00,53.78,53.93,53.63,53.91,580475.0,50.2439,50.384,50.1037,50.3653,580475.0
2020-06-18 13:00:00,53.92,53.98,53.77,53.91,498004.0,50.3746,50.4307,50.2345,50.3653,498004.0
2020-06-18 13:30:00,53.91,54.02,53.78,53.86,472326.0,50.3653,50.4681,50.2439,50.3186,472326.0
2020-06-18 14:00:00,53.86,53.87,53.36,53.51,482258.0,50.3186,50.3279,49.8515,49.9916,482258.0
2020-06-18 14:30:00,53.51,53.61,53.32,53.36,449303.0,49.9916,50.085,49.8141,49.8515,449303.0
2020-06-18 15:00:00,53.37,53.49,53.2,53.25,728712.0,49.8608,49.9729,49.702,49.7487,728712.0
2020-06-18 15:30:00,53.25,53.59,53.21,53.44,1215445.0,49.7487,50.0663,49.7113,49.9262,1215445.0
2020-06-19 09:30:00,55.0,55.21,54.44,54.94,1643216.0,51.3836,51.5798,50.8605,51.3276,1643216.0
2020-06-19 10:00:00,54.92,55.04,54.78,54.93,326850.0,51.3089,51.421,51.1781,51.3182,326850.0
2020-06-19 10:30:00,54.94,55.14,54.78,54.89,395368.0,51.3276,51.5144,51.1781,51.2809,395368.0
2020-06-19 11:00:00,54.9,54.99,54.74,54.89,293436.0,51.2902,51.3743,51.1407,51.2809,293436.0
2020-06-19 11:30:00,54.88,55.02,54.81,54.92,226215.0,51.2715,51.4023,51.2061,51.3089,226215.0
2020-06-19 12:00:00,54.92,54.94,53.73,54.0,846109.0,51.3089,51.3276,50.1971,50.4494,846109.0
2020-06-19 12:30:00,54.0,54.1,53.56,53.88,556240.0,50.4494,50.5428,50.0383,50.3373,556240.0
2020-06-19 13:00:00,53.88,53.9,53.61,53.62,353793.0,50.3373,50.356,50.085,50.0944,353793.0
2020-06-19 13:30:00,53.61,53.63,53.15,53.19,535165.0,50.085,50.1037,49.6553,49.6926,535165.0
2020-06-19 14:00:00,53.18,53.36,52.89,53.02,373789.0,49.6833,49.8515,49.4124,49.5338,373789.0
2020-06-19 14:30:00,53.05,53.51,52.96,53.48,392368.0,49.5619,49.9916,49.4778,49.9636,392368.0
2020-06-19 15:00:00,53.48,53.56,53.18,53.29,350123.0,49.9636,50.0383,49.6833,49.7861,350123.0
2020-06-19 15:30:00,53.29,53.37,52.63,52.65,1520746.0,49.7861,49.8608,49.1695,49.1882,1520746.0
2020-06-22 09:30:00,52.31,52.61,51.82,52.52,638973.0,48.8705,49.1508,48.4127,49.0667,638973.0
2020-06-22 10:00:00,52.53,52.66,52.25,52.53,316414.0,49.076,49.1975,48.8145,49.076,316414.0
2020-06-22 10:30:00,52.54,52.58,52.23,52.25,268122.0,49.0854,49.1228,48.7958,48.8145,268122.0
2020-06-22 11:00:00,52.24,52.47,52.14,52.22,194049.0,48.8051,49.02,48.7117,48.7864,194049.0
2020-06-22 11:30:00,52.22,52.36,52.15,52.3,284446.0,48.7864,48.9172,48.721,48.8612,284446.0
2020-06-22 12:00:00,52.3,52.84,52.3,52.83,239826.0,48.8612,49.3657,48.8612,49.3563,239826.0
2020-06-22 12:30:00,52.84,53.26,52.81,53.1,242966.0,49.3657,49.758,49.3376,49.6086,242966.0
2020-06-22 13:00:00,53.1,53.17,52.72,52.73,260699.0,49.6086,49.674,49.2535,49.2629,260699.0
2020-06-22 13:30:00,52.73,52.83,52.7,52.83,418792.0,49.2629,49.3563,49.2349,49.3563,418792.0
2020-06-22 14:00:00,52.83,52.91,52.61,52.88,222574.0,49.3563,49.4311,49.1508,49.403,222574.0
2020-06-22 14:30:00,52.88,53.22,52.81,53.19,368665.0,49.403,49.7207,49.3376,49.6926,368665.0
2020-06-22 15:00:00,53.2,53.23,52.55,52.73,421556.0,49.702,49.73,49.0947,49.2629,421556.0
2020-06-22 15:30:00,52.74,52.86,52.61,52.82,710968.0,49.2722,49.3843,49.1508,49.347,710968.0
2020-06-23 09:30:00,53.35,53.67,52.96,53.54,522437.0,49.8421,50.1411,49.4778,50.0196,522437.0
2020-06-23 10:00:00,53.57,53.71,53.28,53.55,521596.0,50.0477,50.1785,49.7767,50.029,521596.0
2020-06-23 10:30:00,53.55,53.69,53.28,53.41,349467.0,50.029,50.1598,49.7767,49.8982,349467.0
2020-06-23 11:00:00,53.4,53.7,53.32,53.64,194136.0,49.8888,50.1691,49.8141,50.1131,194136.0
2020-06-23 11:30:00,53.64,53.75,53.49,53.6,224561.0,50.1131,50.2158,49.9729,50.0757,224561.0
2020-06-23 12:00:00,53.6,53.75,53.46,53.51,139714.0,50.0757,50.2158,49.9449,49.9916,139714.0
2020-06-23 12:30:00,53.51,53.59,53.41,53.45,160316.0,49.9916,50.0663,49.8982,49.9356,160316.0
2020-06-23 13:00:00,53.45,53.56,53.43,53.48,161304.0,49.9356,50.0383,49.9169,49.9636,161304.0
2020-06-23 13:30:00,53.48,53.61,53.45,53.5,168592.0,49.9636,50.085,49.9356,49.9823,168592.0
2020-06-23 14:00:00,53.49,53.55,53.36,53.53,235072.0,49.9729,50.029,49.8515,50.0103,235072.0
2020-06-23 14:30:00,53.54,53.64,53.39,53.43,153323.0,50.0196,50.1131,49.8795,49.9169,153323.0
2020-06-23 15:00:00,53.42,53.51,53.3,53.3,211731.0,49.9075,49.9916,49.7954,49.7954,211731.0
2020-06-23 15:30:00,53.3,53.39,53.14,53.23,596365.0,49.7954,49.8795,49.6459,49.73,596365.0
2020-06-24 09:30:00,52.5,52.88,51.81,51.91,527905.0,49.048,49.403,48.4034,48.4968,527905.0
2020-06-24 10:00:00,51.93,52.0,51.57,51.72,460203.0,48.5155,48.5809,48.1792,48.3193,460203.0
2020-06-24 10:30:00,51.72,51.73,51.35,51.46,558992.0,48.3193,48.3286,47.9736,48.0764,558992.0
2020-06-24 11:00:00,51.45,51.58,51.07,51.24,607854.0,48.0671,48.1885,47.712,47.8709,607854.0
2020-06-24 11:30:00,51.25,51.25,50.65,51.01,440560.0,47.8802,47.8802,47.3197,47.656,440560.0
2020-06-24 12:00:00,51.0,51.44,50.9,51.17,363276.0,47.6466,48.0577,47.5532,47.8055,363276.0
2020-06-24 12:30:00,51.17,51.66,51.11,51.65,212833.0,47.8055,48.2632,47.7494,48.2539,212833.0
2020-06-24 13:00:00,51.63,51.74,51.34,51.41,196618.0,48.2352,48.338,47.9643,48.0297,196618.0
2020-06-24 13:30:00,51.38,51.39,51.24,51.3,247653.0,48.0017,48.011,47.8709,47.9269,247653.0
2020-06-24 14:00:00,51.3,51.62,51.17,51.48,281766.0,47.9269,48.2259,47.8055,48.0951,281766.0
2020-06-24 14:30:00,51.49,51.55,51.24,51.28,289845.0,48.1044,48.1605,47.8709,47.9082,289845.0
2020-06-24 15:00:00,51.29,51.62,51.29,51.49,397316.0,47.9176,48.2259,47.9176,48.1044,397316.0
2020-06-24 15:30:00,51.5,51.78,51.38,51.53,982744.0,48.1138,48.3754,48.0017,48.1418,982744.0
2020-06-25 09:30:00,51.03,51.19,50.33,50.66,379904.0,47.6747,47.8242,47.0207,47.329,379904.0
2020-06-25 10:00:00,50.67,50.99,50.57,50.7,435823.0,47.3383,47.6373,47.2449,47.3664,435823.0
2020-06-25 10:30:00,50.71,50.79,50.12,50.24,488784.0,47.3757,47.4505,46.8245,46.9366,488784.0
2020-06-25 11:00:00,50.21,50.36,49.96,50.12,370462.0,46.9086,47.0487,46.675,46.8245,370462.0
2020-06-25 11:30:00,50.11,50.15,49.66,50.03,449779.0,46.8152,46.8525,46.3948,46.7404,449779.0
2020-06-25 12:00:00,50.03,50.32,50.02,50.25,389788.0,46.7404,47.0114,46.7311,46.946,389788.0
2020-06-25 12:30:00,50.25,50.55,50.24,50.34,340364.0,46.946,47.2262,46.9366,47.03,340364.0
2020-06-25 13:00:00,50.34,50.53,50.24,50.39,726292.0,47.03,47.2075,46.9366,47.0768,726292.0
2020-06-25 13:30:00,50.38,50.43,50.28,50.37,164106.0,47.0674,47.1141,46.974,47.0581,164106.0
2020-06-25 14:00:00,50.37,50.67,50.29,50.53,324531.0,47.0581,47.3383,46.9833,47.2075,324531.0
2020-06-25 14:30:00,50.53,50.54,50.37,50.47,305075.0,47.2075,47.2169,47.0581,47.1515,305075.0
2020-06-25 15:00:00,50.47,50.98,50.37,50.93,343426.0,47.1515,47.628,47.0581,47.5812,343426.0
2020-06-25 15:30:00,50.93,51.0,50.71,50.86,750038.0,47.5812,47.6466,47.3757,47.5158,750038.0
2020-06-26 09:30:00,50.73,51.36,50.44,51.3,477855.0,47.3944,47.983,47.1235,47.9269,477855.0
2020-06-26 10:00:00,51.26,51.48,50.59,50.81,345720.0,47.8895,48.0951,47.2636,47.4691,345720.0
2020-06-26 10:30:00,50.8,50.86,50.45,50.67,280425.0,47.4598,47.5158,47.1328,47.3383,280425.0
2020-06-26 11:00:00,50.7,50.9,50.29,50.34,235849.0,47.3664,47.5532,46.9833,47.03,235849.0
2020-06-26 11:30:00,50.35,50.51,50.24,50.37,153509.0,47.0394,47.1889,46.9366,47.0581,153509.0
2020-06-26 12:00:00,50.37,50.42,50.05,50.25,203812.0,47.0581,47.1048,46.7591,46.946,203812.0
2020-06-26 12:30:00,50.24,50.24,50.04,50.14,169368.0,46.9366,46.9366,46.7498,46.8432,169368.0
2020-06-26 13:00:00,50.13,50.31,50.08,50.08,164766.0,46.8338,47.002,46.7871,46.7871,164766.0
2020-06-26 13:30:00,50.09,50.14,49.86,49.87,211724.0,46.7965,46.8432,46.5816,46.5909,211724.0
2020-06-26 14:00:00,49.86,49.91,49.65,49.68,232033.0,46.5816,46.6283,46.3854,46.4134,232033.0
2020-06-26 14:30:00,49.67,49.83,49.52,49.76,294855.0,46.4041,46.5536,46.264,46.4882,294855.0
2020-06-26 15:00:00,49.76,49.84,49.58,49.72,298419.0,46.4882,46.5629,46.32,46.4508,298419.0
2020-06-26 15:30:00,49.72,49.88,49.39,49.55,989702.0,46.4508,46.6003,46.1425,46.292,989702.0
2020-06-29 09:30:00,49.69,49.77,48.73,49.37,609421.0,46.4228,46.4975,45.5259,46.1238,609421.0
2020-06-29 10:00:00,49.35,50.12,49.32,50.0,390719.0,46.1051,46.8245,46.0771,46.7124,390719.0
2020-06-29 10:30:00,49.99,50.54,49.94,50.26,349589.0,46.7031,47.2169,46.6563,46.9553,349589.0
2020-06-29 11:00:00,50.27,50.55,50.08,50.31,336844.0,46.9646,47.2262,46.7871,47.002,336844.0
2020-06-29 11:30:00,50.31,50.43,50.0,50.02,340661.0,47.002,47.1141,46.7124,46.7311,340661.0
2020-06-29 12:00:00,50.02,50.51,49.88,50.51,541272.0,46.7311,47.1889,46.6003,47.1889,541272.0
2020-06-29 12:30:00,50.5,50.71,50.47,50.47,249697.0,47.1795,47.3757,47.1515,47.1515,249697.0
2020-06-29 13:00:00,50.48,50.63,50.38,50.57,185449.0,47.1608,47.301,47.0674,47.2449,185449.0
2020-06-29 13:30:00,50.57,50.63,50.34,50.36,207098.0,47.2449,47.301,47.03,47.0487,207098.0
2020-06-29 14:00:00,50.36,50.59,50.3,50.41,267504.0,47.0487,47.2636,46.9927,47.0954,267504.0
2020-06-29 14:30:00,50.41,50.62,50.39,50.41,286570.0,47.0954,47.2916,47.0768,47.0954,286570.0
2020-06-29 15:00:00,50.41,50.43,50.13,50.4,262355.0,47.0954,47.1141,46.8338,47.0861,262355.0
2020-06-29 15:30:00,50.39,50.77,50.38,50.77,899056.0,47.0768,47.4318,47.0674,47.4318,899056.0
2020-06-30 09:30:00,50.32,50.52,49.77,50.05,453052.0,47.0114,47.1982,46.4975,46.7591,453052.0
2020-06-30 10:00:00,50.07,50.22,49.86,50.12,360227.0,46.7778,46.9179,46.5816,46.8245,360227.0
2020-06-30 10:30:00,50.13,50.62,50.05,50.57,335865.0,46.8338,47.2916,46.7591,47.2449,335865.0
2020-06-30 11:00:00,50.57,50.64,50.33,50.47,321019.0,47.2449,47.3103,47.0207,47.1515,321019.0
2020-06-30 11:30:00,50.47,50.56,50.19,50.39,251778.0,47.1515,47.2356,46.8899,47.0768,251778.0
2020-06-30 12:00:00,50.4,50.71,50.31,50.56,175566.0,47.0861,47.3757,47.002,47.2356,175566.0
2020-06-30 12:30:00,50.56,50.57,50.15,50.19,175191.0,47.2356,47.2449,46.8525,46.8899,175191.0
2020-06-30 13:00:00,50.18,50.24,50.0,50.08,173054.0,46.8806,46.9366,46.7124,46.7871,173054.0
2020-06-30 13:30:00,50.07,50.13,49.92,50.07,181692.0,46.7778,46.8338,46.6377,46.7778,181692.0
2020-06-30 14:00:00,50.07,50.09,49.96,50.05,298588.0,46.7778,46.7965,46.675,46.7591,298588.0
2020-06-30 14:30:00,50.05,50.19,49.97,50.17,290275.0,46.7591,46.8899,46.6844,46.8712,290275.0
2020-06-30 15:00:00,50.18,50.38,50.01,50.38,245994.0,46.8806,47.0674,46.7217,47.0674,245994.0
2020-06-30 15:30:00,50.37,50.81,50.36,50.55,1114291.0,47.0581,47.4691,47.0487,47.2262,1114291.0
2020-07-01 09:30:00,50.53,52.29,50.43,52.0,904768.0,47.2075,48.8518,47.1141,48.5809,904768.0
2020-07-01 10:00:00,52.01,52.24,51.63,51.71,510318.0,48.5902,48.8051,48.2352,48.31,510318.0
2020-07-01 10:30:00,51.72,51.77,51.38,51.55,480987.0,48.3193,48.366,48.0017,48.1605,480987.0
2020-07-01 11:00:00,51.55,51.62,51.21,51.27,526671.0,48.1605,48.2259,47.8428,47.8989,526671.0
2020-07-01 11:30:00,51.28,51.66,51.2,51.66,274134.0,47.9082,48.2632,47.8335,48.2632,274134.0
2020-07-01 12:00:00,51.66,51.85,51.61,51.69,258135.0,48.2632,48.4408,48.2165,48.2913,258135.0
2020-07-01 12:30:00,51.68,51.71,51.47,51.56,280971.0,48.2819,48.31,48.0857,48.1698,280971.0
2020-07-01 13:00:00,51.56,51.61,51.39,51.53,210825.0,48.1698,48.2165,48.011,48.1418,210825.0
2020-07-01 13:30:00,51.53,51.61,51.41,51.54,276757.0,48.1418,48.2165,48.0297,48.1511,276757.0
2020-07-01 14:00:00,51.54,51.78,51.46,51.48,200607.0,48.1511,48.3754,48.0764,48.0951,200607.0
2020-07-01 14:30:00,51.49,51.53,51.25,51.47,168146.0,48.1044,48.1418,47.8802,48.0857,168146.0
2020-07-01 15:00:00,51.47,51.69,51.41,51.61,283992.0,48.0857,48.2913,48.0297,48.2165,283992.0
2020-07-01 15:30:00,51.61,51.63,51.16,51.18,755690.0,48.2165,48.2352,47.7961,47.8148,755690.0
2020-07-02 09:30:00,51.96,52.46,51.93,52.41,469669.0,48.5435,49.0106,48.5155,48.9639,469669.0
2020-07-02 10:00:00,52.41,52.58,52.01,52.07,299248.0,48.9639,49.1228,48.5902,48.6463,299248.0
2020-07-02 10:30:00,52.06,52.3,51.83,51.85,497871.0,48.6369,48.8612,48.4221,48.4408,497871.0
2020-07-02 11:00:00,51.85,51.96,51.52,51.94,312318.0,48.4408,48.5435,48.1325,48.5248,312318.0
2020-07-02 11:30:00,51.94,52.23,51.93,52.1,234328.0,48.5248,48.7958,48.5155,48.6743,234328.0
2020-07-02 12:00:00,52.1,52.12,51.85,52.02,381272.0,48.6743,48.693,48.4408,48.5996,381272.0
2020-07-02 12:30:00,52.03,52.07,51.83,52.02,151597.0,48.6089,48.6463,48.4221,48.5996,151597.0
2020-07-02 13:00:00,52.01,52.03,51.77,51.91,243857.0,48.5902,48.6089,48.366,48.4968,243857.0
2020-07-02 13:30:00,51.93,52.17,51.86,51.99,266148.0,48.5155,48.7397,48.4501,48.5715,266148.0
2020-07-02 14:00:00,52.0,52.16,51.95,52.12,276065.0,48.5809,48.7304,48.5342,48.693,276065.0
2020-07-02 14:30:00,52.12,52.22,52.03,52.07,247103.0,48.693,48.7864,48.6089,48.6463,247103.0
2020-07-02 15:00:00,52.07,52.09,51.83,51.88,264031.0,48.6463,48.665,48.4221,48.4688,264031.0
2020-07-02 15:30:00,51.88,51.91,51.37,51.75,1077240.0,48.4688,48.4968,47.9923,48.3473,1077240.0
2020-07-06 09:30:00,52.42,52.99,52.22,52.78,722435.0,48.9733,49.5058,48.7864,49.3096,722435.0
2020-07-06 10:00:00,52.8,52.92,52.12,52.46,361274.0,49.3283,49.4404,48.693,49.0106,361274.0
2020-07-06 10:30:00,52.44,52.67,52.25,52.29,235376.0,48.992,49.2068,48.8145,48.8518,235376.0
2020-07-06 11:00:00,52.29,52.65,52.21,52.59,483632.0,48.8518,49.1882,48.7771,49.1321,483632.0
2020-07-06 11:30:00,52.58,52.71,52.24,52.25,487039.0,49.1228,49.2442,48.8051,48.8145,487039.0
2020-07-06 12:00:00,52.25,52.48,52.19,52.42,272266.0,48.8145,49.0293,48.7584,48.9733,272266.0
2020-07-06 12:30:00,52.41,52.46,52.29,52.41,168635.0,48.9639,49.0106,48.8518,48.9639,168635.0
2020-07-06 13:00:00,52.41,52.63,52.41,52.6,260383.0,48.9639,49.1695,48.9639,49.1414,260383.0
2020-07-06 13:30:00,52.61,52.74,52.51,52.73,149715.0,49.1508,49.2722,49.0574,49.2629,149715.0
2020-07-06 14:00:00,52.74,52.75,52.34,52.39,211804.0,49.2722,49.2816,48.8985,48.9452,211804.0
2020-07-06 14:30:00,52.39,52.48,52.33,52.47,314363.0,48.9452,49.0293,48.8892,49.02,314363.0
2020-07-06 15:00:00,52.45,52.66,52.41,52.48,206424.0,49.0013,49.1975,48.9639,49.0293,206424.0
2020-07-06 15:30:00,52.48,52.7,52.34,52.66,639714.0,49.0293,49.2349,48.8985,49.1975,639714.0
2020-07-07 09:30:00,51.93,52.08,51.64,51.91,438886.0,48.5155,48.6556,48.2446,48.4968,438886.0
2020-07-07 10:00:00,51.89,51.9,51.49,51.52,325208.0,48.4781,48.4875,48.1044,48.1325,325208.0
2020-07-07 10:30:00,51.52,51.76,51.37,51.76,391761.0,48.1325,48.3567,47.9923,48.3567,391761.0
2020-07-07 11:00:00,51.77,51.98,51.7,51.8,340745.0,48.366,48.5622,48.3006,48.394,340745.0
2020-07-07 11:30:00,51.8,51.83,51.49,51.51,299609.0,48.394,48.4221,48.1044,48.1231,299609.0
2020-07-07 12:00:00,51.51,51.66,51.37,51.39,239525.0,48.1231,48.2632,47.9923,48.011,239525.0
2020-07-07 12:30:00,51.39,51.44,51.31,51.35,198185.0,48.011,48.0577,47.9363,47.9736,198185.0
2020-07-07 13:00:00,51.34,51.41,51.13,51.22,369254.0,47.9643,48.0297,47.7681,47.8522,369254.0
2020-07-07 13:30:00,51.21,51.51,51.2,51.46,220019.0,47.8428,48.1231,47.8335,48.0764,220019.0
2020-07-07 14:00:00,51.46,51.47,51.24,51.26,247632.0,48.0764,48.0857,47.8709,47.8895,247632.0
2020-07-07 14:30:00,51.27,51.27,51.08,51.11,320950.0,47.8989,47.8989,47.7214,47.7494,320950.0
2020-07-07 15:00:00,51.1,51.12,50.93,50.99,419407.0,47.7401,47.7588,47.5812,47.6373,419407.0
2020-07-07 15:30:00,51.0,51.03,50.67,50.8,915762.0,47.6466,47.6747,47.3383,47.4598,915762.0
2020-07-08 09:30:00,50.87,50.87,50.2,50.63,519036.0,47.5252,47.5252,46.8992,47.301,519036.0
2020-07-08 10:00:00,50.65,51.09,50.6,50.65,346311.0,47.3197,47.7307,47.2729,47.3197,346311.0
2020-07-08 10:30:00,50.65,50.8,50.46,50.49,279309.0,47.3197,47.4598,47.1421,47.1702,279309.0
2020-07-08 11:00:00,50.5,50.53,50.03,50.18,314473.0,47.1795,47.2075,46.7404,46.8806,314473.0
2020-07-08 11:30:00,50.19,50.52,50.18,50.45,310505.0,46.8899,47.1982,46.8806,47.1328,310505.0
2020-07-08 12:00:00,50.45,50.59,50.35,50.53,450585.0,47.1328,47.2636,47.0394,47.2075,450585.0
2020-07-08 12:30:00,50.53,50.63,50.33,50.63,201682.0,47.2075,47.301,47.0207,47.301,201682.0
2020-07-08 13:00:00,50.63,50.63,50.34,50.43,182141.0,47.301,47.301,47.03,47.1141,182141.0
2020-07-08 13:30:00,50.43,50.59,50.41,50.5,162031.0,47.1141,47.2636,47.0954,47.1795,162031.0
2020-07-08 14:00:00,50.52,50.62,50.35,50.4,275984.0,47.1982,47.2916,47.0394,47.0861,275984.0
2020-07-08 14:30:00,50.4,50.53,50.3,50.51,173667.0,47.0861,47.2075,46.9927,47.1889,173667.0
2020-07-08 15:00:00,50.51,50.91,50.5,50.75,336573.0,47.1889,47.5626,47.1795,47.4131,336573.0
2020-07-08 15:30:00,50.77,50.87,50.61,50.86,792841.0,47.4318,47.5252,47.2823,47.5158,792841.0
2020-07-09 09:30:00,50.7,50.93,49.88,50.19,430128.0,47.3664,47.5812,46.6003,46.8899,430128.0
2020-07-09 10:00:00,50.2,50.3,49.97,50.08,457241.0,46.8992,46.9927,46.6844,46.7871,457241.0
2020-07-09 10:30:00,50.1,50.16,49.64,49.69,771220.0,46.8058,46.8619,46.3761,46.4228,771220.0
2020-07-09 11:00:00,49.7,49.74,49.18,49.63,471697.0,46.4321,46.4695,45.9463,46.3667,471697.0
2020-07-09 11:30:00,49.63,49.91,49.53,49.83,440510.0,46.3667,46.6283,46.2733,46.5536,440510.0
2020-07-09 12:00:00,49.84,50.03,49.67,49.8,319145.0,46.5629,46.7404,46.4041,46.5255,319145.0
2020-07-09 12:30:00,49.8,50.0,49.64,50.0,308745.0,46.5255,46.7124,46.3761,46.7124,308745.0
2020-07-09 13:00:00,50.0,50.27,49.93,50.17,230153.0,46.7124,46.9646,46.647,46.8712,230153.0
2020-07-09 13:30:00,50.17,50.24,50.0,50.0,154705.0,46.8712,46.9366,46.7124,46.7124,154705.0
2020-07-09 14:00:00,50.01,50.21,49.95,50.14,141908.0,46.7217,46.9086,46.6657,46.8432,141908.0
2020-07-09 14:30:00,50.13,50.16,50.01,50.14,133109.0,46.8338,46.8619,46.7217,46.8432,133109.0
2020-07-09 15:00:00,50.14,50.26,49.97,50.0,282066.0,46.8432,46.9553,46.6844,46.7124,282066.0
2020-07-09 15:30:00,49.99,50.15,49.89,50.0,570290.0,46.7031,46.8525,46.6096,46.7124,570290.0
2020-07-10 09:30:00,50.17,50.46,49.68,50.28,432815.0,46.8712,47.1421,46.4134,46.974,432815.0
2020-07-10 10:00:00,50.26,50.88,50.17,50.53,414594.0,46.9553,47.5345,46.8712,47.2075,414594.0
2020-07-10 10:30:00,50.53,50.97,50.48,50.74,291819.0,47.2075,47.6186,47.1608,47.4037,291819.0
2020-07-10 11:00:00,50.75,50.89,50.53,50.78,251509.0,47.4131,47.5439,47.2075,47.4411,251509.0
2020-07-10 11:30:00,50.78,51.08,50.75,51.04,291319.0,47.4411,47.7214,47.4131,47.684,291319.0
2020-07-10 12:00:00,51.04,51.23,50.88,50.88,167270.0,47.684,47.8615,47.5345,47.5345,167270.0
2020-07-10 12:30:00,50.87,51.04,50.77,50.98,141209.0,47.5252,47.684,47.4318,47.628,141209.0
2020-07-10 13:00:00,50.97,51.02,50.82,50.97,139884.0,47.6186,47.6653,47.4785,47.6186,139884.0
2020-07-10 13:30:00,50.98,51.26,50.92,51.2,190208.0,47.628,47.8895,47.5719,47.8335,190208.0
2020-07-10 14:00:00,51.21,51.26,50.99,51.03,249650.0,47.8428,47.8895,47.6373,47.6747,249650.0
2020-07-10 14:30:00,51.03,51.09,50.79,50.8,267281.0,47.6747,47.7307,47.4505,47.4598,267281.0
2020-07-10 15:00:00,50.79,51.05,50.78,51.03,356285.0,47.4505,47.6934,47.4411,47.6747,356285.0
2020-07-10 15:30:00,51.02,51.17,50.89,51.09,710027.0,47.6653,47.8055,47.5439,47.7307,710027.0
2020-07-13 09:30:00,51.37,51.73,51.16,51.52,807795.0,47.9923,48.3286,47.7961,48.1325,807795.0
2020-07-13 10:00:00,51.51,51.95,51.25,51.68,514476.0,48.1231,48.5342,47.8802,48.2819,514476.0
2020-07-13 10:30:00,51.69,51.74,50.95,51.11,490838.0,48.2913,48.338,47.5999,47.7494,490838.0
2020-07-13 11:00:00,51.09,51.33,51.08,51.28,241277.0,47.7307,47.9549,47.7214,47.9082,241277.0
2020-07-13 11:30:00,51.3,51.38,51.2,51.35,233285.0,47.9269,48.0017,47.8335,47.9736,233285.0
2020-07-13 12:00:00,51.34,51.35,51.15,51.22,235367.0,47.9643,47.9736,47.7868,47.8522,235367.0
2020-07-13 12:30:00,51.23,51.35,51.15,51.3,189728.0,47.8615,47.9736,47.7868,47.9269,189728.0
2020-07-13 13:00:00,51.31,51.54,51.28,51.43,258096.0,47.9363,48.1511,47.9082,48.0484,258096.0
2020-07-13 13:30:00,51.44,51.68,51.44,51.57,137489.0,48.0577,48.2819,48.0577,48.1792,137489.0
2020-07-13 14:00:00,51.55,51.6,51.37,51.41,349294.0,48.1605,48.2072,47.9923,48.0297,349294.0
2020-07-13 14:30:00,51.4,51.46,51.26,51.39,252456.0,48.0203,48.0764,47.8895,48.011,252456.0
2020-07-13 15:00:00,51.39,51.4,50.9,50.91,402494.0,48.011,48.0203,47.5532,47.5626,402494.0
2020-07-13 15:30:00,50.9,50.93,50.12,50.39,743704.0,47.5532,47.5812,46.8245,47.0768,743704.0
2020-07-14 09:30:00,49.87,50.08,49.53,49.89,351120.0,46.5909,46.7871,46.2733,46.6096,351120.0
2020-07-14 10:00:00,49.89,50.03,49.51,50.03,299369.0,46.6096,46.7404,46.2546,46.7404,299369.0
2020-07-14 10:30:00,50.05,50.39,49.93,49.94,213187.0,46.7591,47.0768,46.647,46.6563,213187.0
2020-07-14 11:00:00,49.95,50.1,49.75,49.76,289430.0,46.6657,46.8058,46.4788,46.4882,289430.0
2020-07-14 11:30:00,49.76,49.96,49.71,49.86,239840.0,46.4882,46.675,46.4415,46.5816,239840.0
2020-07-14 12:00:00,49.86,49.87,49.52,49.57,309595.0,46.5816,46.5909,46.264,46.3107,309595.0
2020-07-14 12:30:00,49.58,49.69,49.51,49.54,268716.0,46.32,46.4228,46.2546,46.2826,268716.0
2020-07-14 13:00:00,49.54,49.55,49.21,49.28,295952.0,46.2826,46.292,45.9743,46.0397,295952.0
2020-07-14 13:30:00,49.27,49.59,49.24,49.53,328623.0,46.0304,46.3294,46.0024,46.2733,328623.0
2020-07-14 14:00:00,49.54,49.68,49.45,49.55,355686.0,46.2826,46.4134,46.1986,46.292,355686.0
2020-07-14 14:30:00,49.56,49.7,49.32,49.54,639716.0,46.3013,46.4321,46.0771,46.2826,639716.0
2020-07-14 15:00:00,49.55,49.57,49.23,49.48,486135.0,46.292,46.3107,45.993,46.2266,486135.0
2020-07-14 15:30:00,49.48,49.88,49.41,49.86,979550.0,46.2266,46.6003,46.1612,46.5816,979550.0
2020-07-15 09:30:00,51.71,52.73,51.5,52.09,928487.0,48.31,49.2629,48.1138,48.665,928487.0
2020-07-15 10:00:00,52.1,52.18,51.61,51.63,434357.0,48.6743,48.7491,48.2165,48.2352,434357.0
2020-07-15 10:30:00,51.64,52.05,51.63,52.03,331050.0,48.2446,48.6276,48.2352,48.6089,331050.0
2020-07-15 11:00:00,52.03,52.07,51.64,51.82,371694.0,48.6089,48.6463,48.2446,48.4127,371694.0
2020-07-15 11:30:00,51.82,51.92,51.58,51.6,324665.0,48.4127,48.5062,48.1885,48.2072,324665.0
2020-07-15 12:00:00,51.6,51.91,51.44,51.88,268987.0,48.2072,48.4968,48.0577,48.4688,268987.0
2020-07-15 12:30:00,51.88,51.88,51.6,51.8,287324.0,48.4688,48.4688,48.2072,48.394,287324.0
2020-07-15 13:00:00,51.8,51.94,51.76,51.94,273569.0,48.394,48.5248,48.3567,48.5248,273569.0
2020-07-15 13:30:00,51.95,52.06,51.93,52.01,276340.0,48.5342,48.6369,48.5155,48.5902,276340.0
2020-07-15 14:00:00,52.01,52.43,51.97,52.43,286979.0,48.5902,48.9826,48.5529,48.9826,286979.0
2020-07-15 14:30:00,52.42,52.59,52.25,52.26,319363.0,48.9733,49.1321,48.8145,48.8238,319363.0
2020-07-15 15:00:00,52.25,52.59,52.25,52.55,536170.0,48.8145,49.1321,48.8145,49.0947,536170.0
2020-07-15 15:30:00,52.56,52.78,52.48,52.65,953588.0,49.1041,49.3096,49.0293,49.1882,953588.0
2020-07-16 09:30:00,52.19,52.86,52.06,52.63,453962.0,48.7584,49.3843,48.6369,49.1695,453962.0
2020-07-16 10:00:00,52.64,52.85,52.3,52.73,309306.0,49.1788,49.375,48.8612,49.2629,309306.0
2020-07-16 10:30:00,52.72,52.74,52.52,52.63,295833.0,49.2535,49.2722,49.0667,49.1695,295833.0
2020-07-16 11:00:00,52.62,52.73,52.47,52.72,370695.0,49.1601,49.2629,49.02,49.2535,370695.0
2020-07-16 11:30:00,52.72,52.97,52.57,52.91,367521.0,49.2535,49.4871,49.1134,49.4311,367521.0
2020-07-16 12:00:00,52.91,53.21,52.88,53.19,407351.0,49.4311,49.7113,49.403,49.6926,407351.0
2020-07-16 12:30:00,53.2,53.37,53.14,53.3,616473.0,49.702,49.8608,49.6459,49.7954,616473.0
2020-07-16 13:00:00,53.3,53.59,53.27,53.53,336944.0,49.7954,50.0663,49.7674,50.0103,336944.0
2020-07-16 13:30:00,53.54,53.65,53.48,53.58,558255.0,50.0196,50.1224,49.9636,50.057,558255.0
2020-07-16 14:00:00,53.58,53.61,53.41,53.46,390399.0,50.057,50.085,49.8982,49.9449,390399.0
2020-07-16 14:30:00,53.46,53.51,53.06,53.09,448849.0,49.9449,49.9916,49.5712,49.5992,448849.0
2020-07-16 15:00:00,53.09,53.32,53.0,53.32,469451.0,49.5992,49.8141,49.5151,49.8141,469451.0
2020-07-16 15:30:00,53.31,53.55,53.23,53.51,1144156.0,49.8048,50.029,49.73,49.9916,1144156.0
2020-07-17 09:30:00,53.73,53.75,52.91,53.02,496894.0,50.1971,50.2158,49.4311,49.5338,496894.0
2020-07-17 10:00:00,53.01,53.16,52.73,52.83,201773.0,49.5245,49.6646,49.2629,49.3563,201773.0
2020-07-17 10:30:00,52.83,53.12,52.83,53.06,188452.0,49.3563,49.6272,49.3563,49.5712,188452.0
2020-07-17 11:00:00,53.07,53.23,53.06,53.1,172400.0,49.5805,49.73,49.5712,49.6086,172400.0
2020-07-17 11:30:00,53.11,53.32,53.04,53.28,213987.0,49.6179,49.8141,49.5525,49.7767,213987.0
2020-07-17 12:00:00,53.28,53.32,53.01,53.01,175263.0,49.7767,49.8141,49.5245,49.5245,175263.0
2020-07-17 12:30:00,53.0,53.18,52.94,53.07,198920.0,49.5151,49.6833,49.4591,49.5805,198920.0
2020-07-17 13:00:00,53.06,53.06,52.88,53.01,183541.0,49.5712,49.5712,49.403,49.5245,183541.0
2020-07-17 13:30:00,53.0,53.06,52.88,53.0,201695.0,49.5151,49.5712,49.403,49.5151,201695.0
2020-07-17 14:00:00,53.0,53.14,52.97,53.0,145515.0,49.5151,49.6459,49.4871,49.5151,145515.0
2020-07-17 14:30:00,53.0,53.08,52.96,53.02,147788.0,49.5151,49.5899,49.4778,49.5338,147788.0
2020-07-17 15:00:00,53.01,53.14,52.94,53.14,156743.0,49.5245,49.6459,49.4591,49.6459,156743.0
2020-07-17 15:30:00,53.14,53.24,52.9,52.92,605591.0,49.6459,49.7394,49.4217,49.4404,605591.0
2020-07-20 09:30:00,52.62,52.89,51.44,51.56,662553.0,49.1601,49.4124,48.0577,48.1698,662553.0
2020-07-20 10:00:00,51.56,51.93,51.49,51.91,373011.0,48.1698,48.5155,48.1044,48.4968,373011.0
2020-07-20 10:30:00,51.91,52.0,51.63,51.78,264115.0,48.4968,48.5809,48.2352,48.3754,264115.0
2020-07-20 11:00:00,51.79,51.84,51.68,51.78,254527.0,48.3847,48.4314,48.2819,48.3754,254527.0
2020-07-20 11:30:00,51.79,51.9,51.69,51.77,188396.0,48.3847,48.4875,48.2913,48.366,188396.0
2020-07-20 12:00:00,51.77,51.89,51.69,51.8,256858.0,48.366,48.4781,48.2913,48.394,256858.0
2020-07-20 12:30:00,51.8,51.87,51.61,51.65,174170.0,48.394,48.4594,48.2165,48.2539,174170.0
2020-07-20 13:00:00,51.64,51.68,51.51,51.66,172197.0,48.2446,48.2819,48.1231,48.2632,172197.0
2020-07-20 13:30:00,51.65,51.73,51.55,51.63,250413.0,48.2539,48.3286,48.1605,48.2352,250413.0
2020-07-20 14:00:00,51.64,51.68,51.49,51.54,211143.0,48.2446,48.2819,48.1044,48.1511,211143.0
2020-07-20 14:30:00,51.54,51.71,51.53,51.61,210660.0,48.1511,48.31,48.1418,48.2165,210660.0
2020-07-20 15:00:00,51.61,51.87,51.6,51.84,264157.0,48.2165,48.4594,48.2072,48.4314,264157.0
2020-07-20 15:30:00,51.83,51.94,51.73,51.73,641207.0,48.4221,48.5248,48.3286,48.3286,641207.0
2020-07-21 09:30:00,51.8,52.69,51.71,52.66,399997.0,48.394,49.2255,48.31,49.1975,399997.0
2020-07-21 10:00:00,52.66,52.66,52.27,52.34,362334.0,49.1975,49.1975,48.8331,48.8985,362334.0
2020-07-21 10:30:00,52.33,52.86,52.26,52.82,308905.0,48.8892,49.3843,48.8238,49.347,308905.0
2020-07-21 11:00:00,52.82,53.17,52.81,52.91,309656.0,49.347,49.674,49.3376,49.4311,309656.0
2020-07-21 11:30:00,52.91,53.12,52.79,52.99,176942.0,49.4311,49.6272,49.3189,49.5058,176942.0
2020-07-21 12:00:00,53.0,53.04,52.82,52.96,132957.0,49.5151,49.5525,49.347,49.4778,132957.0
2020-07-21 12:30:00,52.97,53.33,52.97,53.33,233209.0,49.4871,49.8234,49.4871,49.8234,233209.0
2020-07-21 13:00:00,53.33,53.49,53.27,53.38,212741.0,49.8234,49.9729,49.7674,49.8702,212741.0
2020-07-21 13:30:00,53.38,53.48,53.33,53.41,196089.0,49.8702,49.9636,49.8234,49.8982,196089.0
2020-07-21 14:00:00,53.42,53.45,53.24,53.29,299549.0,49.9075,49.9356,49.7394,49.7861,299549.0
2020-07-21 14:30:00,53.29,53.35,53.2,53.35,168321.0,49.7861,49.8421,49.702,49.8421,168321.0
2020-07-21 15:00:00,53.34,53.34,53.1,53.13,321743.0,49.8328,49.8328,49.6086,49.6366,321743.0
2020-07-21 15:30:00,53.14,53.23,52.96,53.07,622221.0,49.6459,49.73,49.4778,49.5805,622221.0
2020-07-22 09:30:00,52.57,53.06,52.38,52.39,440044.0,49.1134,49.5712,48.9359,48.9452,440044.0
2020-07-22 10:00:00,52.39,52.6,52.24,52.34,543689.0,48.9452,49.1414,48.8051,48.8985,543689.0
2020-07-22 10:30:00,52.34,52.82,52.32,52.78,342618.0,48.8985,49.347,48.8799,49.3096,342618.0
2020-07-22 11:00:00,52.79,52.91,52.66,52.81,176078.0,49.3189,49.4311,49.1975,49.3376,176078.0
2020-07-22 11:30:00,52.82,52.95,52.68,52.83,151364.0,49.347,49.4684,49.2162,49.3563,151364.0
2020-07-22 12:00:00,52.83,53.08,52.78,52.92,196347.0,49.3563,49.5899,49.3096,49.4404,196347.0
2020-07-22 12:30:00,52.91,53.0,52.85,52.89,109615.0,49.4311,49.5151,49.375,49.4124,109615.0
2020-07-22 13:00:00,52.9,53.02,52.87,52.98,99453.0,49.4217,49.5338,49.3937,49.4965,99453.0
2020-07-22 13:30:00,52.98,52.99,52.86,52.86,103735.0,49.4965,49.5058,49.3843,49.3843,103735.0
2020-07-22 14:00:00,52.87,53.08,52.84,52.85,160053.0,49.3937,49.5899,49.3657,49.375,160053.0
2020-07-22 14:30:00,52.85,53.05,52.69,53.03,156716.0,49.375,49.5619,49.2255,49.5432,156716.0
2020-07-22 15:00:00,53.04,53.26,53.02,53.23,173528.0,49.5525,49.758,49.5338,49.73,173528.0
2020-07-22 15:30:00,53.23,53.55,53.23,53.43,697382.0,49.73,50.029,49.73,49.9169,697382.0
2020-07-23 09:30:00,53.65,53.83,53.2,53.45,232337.0,50.1224,50.2906,49.702,49.9356,232337.0
2020-07-23 10:00:00,53.45,53.54,52.96,53.1,263539.0,49.9356,50.0196,49.4778,49.6086,263539.0
2020-07-23 10:30:00,53.11,53.19,52.9,52.98,313881.0,49.6179,49.6926,49.4217,49.4965,313881.0
2020-07-23 11:00:00,52.98,53.7,52.98,53.67,207855.0,49.4965,50.1691,49.4965,50.1411,207855.0
2020-07-23 11:30:00,53.68,53.75,53.5,53.75,144576.0,50.1504,50.2158,49.9823,50.2158,144576.0
2020-07-23 12:00:00,53.74,53.9,53.74,53.87,274618.0,50.2065,50.356,50.2065,50.3279,274618.0
2020-07-23 12:30:00,53.86,53.94,53.65,53.65,424434.0,50.3186,50.3933,50.1224,50.1224,424434.0
2020-07-23 13:00:00,53.64,53.67,53.48,53.65,166715.0,50.1131,50.1411,49.9636,50.1224,166715.0
2020-07-23 13:30:00,53.64,53.64,53.19,53.33,194570.0,50.1131,50.1131,49.6926,49.8234,194570.0
2020-07-23 14:00:00,53.33,53.33,52.97,53.25,283460.0,49.8234,49.8234,49.4871,49.7487,283460.0
2020-07-23 14:30:00,53.24,53.32,53.06,53.24,182303.0,49.7394,49.8141,49.5712,49.7394,182303.0
2020-07-23 15:00:00,53.25,53.29,53.1,53.21,188319.0,49.7487,49.7861,49.6086,49.7113,188319.0
2020-07-23 15:30:00,53.21,53.39,53.08,53.38,743991.0,49.7113,49.8795,49.5899,49.8702,743991.0
2020-07-24 09:30:00,53.25,53.68,53.02,53.37,390252.0,49.7487,50.1504,49.5338,49.8608,390252.0
2020-07-24 10:00:00,53.37,53.46,52.87,53.21,359159.0,49.8608,49.9449,49.3937,49.7113,359159.0
2020-07-24 10:30:00,53.24,53.43,53.08,53.23,131836.0,49.7394,49.9169,49.5899,49.73,131836.0
2020-07-24 11:00:00,53.21,53.31,53.02,53.07,127764.0,49.7113,49.8048,49.5338,49.5805,127764.0
2020-07-24 11:30:00,53.07,53.23,53.04,53.13,116287.0,49.5805,49.73,49.5525,49.6366,116287.0
2020-07-24 12:00:00,53.15,53.19,52.98,53.14,105337.0,49.6553,49.6926,49.4965,49.6459,105337.0
2020-07-24 12:30:00,53.14,53.14,52.95,52.97,66105.0,49.6459,49.6459,49.4684,49.4871,66105.0
2020-07-24 13:00:00,52.96,53.0,52.79,52.88,135205.0,49.4778,49.5151,49.3189,49.403,135205.0
2020-07-24 13:30:00,52.89,52.89,52.78,52.8,103554.0,49.4124,49.4124,49.3096,49.3283,103554.0
2020-07-24 14:00:00,52.81,52.97,52.81,52.97,107504.0,49.3376,49.4871,49.3376,49.4871,107504.0
2020-07-24 14:30:00,52.97,53.0,52.8,52.83,129162.0,49.4871,49.5151,49.3283,49.3563,129162.0
2020-07-24 15:00:00,52.81,52.92,52.68,52.74,155050.0,49.3376,49.4404,49.2162,49.2722,155050.0
2020-07-24 15:30:00,52.73,52.93,52.7,52.89,463066.0,49.2629,49.4497,49.2349,49.4124,463066.0
2020-07-27 09:30:00,52.6,52.67,52.04,52.07,375589.0,49.1414,49.2068,48.6183,48.6463,375589.0
2020-07-27 10:00:00,52.08,52.11,51.89,51.99,282143.0,48.6556,48.6837,48.4781,48.5715,282143.0
2020-07-27 10:30:00,51.99,52.06,51.83,52.0,211253.0,48.5715,48.6369,48.4221,48.5809,211253.0
2020-07-27 11:00:00,51.99,52.02,51.68,51.75,176004.0,48.5715,48.5996,48.2819,48.3473,176004.0
2020-07-27 11:30:00,51.75,52.01,51.71,51.99,137992.0,48.3473,48.5902,48.31,48.5715,137992.0
2020-07-27 12:00:00,52.0,52.14,51.98,52.08,226434.0,48.5809,48.7117,48.5622,48.6556,226434.0
2020-07-27 12:30:00,52.08,52.21,52.08,52.14,94128.0,48.6556,48.7771,48.6556,48.7117,94128.0
2020-07-27 13:00:00,52.13,52.15,52.03,52.12,66292.0,48.7023,48.721,48.6089,48.693,66292.0
2020-07-27 13:30:00,52.11,52.13,51.95,51.97,65498.0,48.6837,48.7023,48.5342,48.5529,65498.0
2020-07-27 14:00:00,51.98,51.98,51.8,51.9,82356.0,48.5622,48.5622,48.394,48.4875,82356.0
2020-07-27 14:30:00,51.89,51.9,51.7,51.8,107968.0,48.4781,48.4875,48.3006,48.394,107968.0
2020-07-27 15:00:00,51.8,52.05,51.79,52.03,163039.0,48.394,48.6276,48.3847,48.6089,163039.0
2020-07-27 15:30:00,52.02,52.2,52.01,52.1,397786.0,48.5996,48.7677,48.5902,48.6743,397786.0
2020-07-28 09:30:00,52.0,52.35,51.9,52.07,272325.0,48.5809,48.9079,48.4875,48.6463,272325.0
2020-07-28 10:00:00,52.07,52.21,51.93,52.13,243671.0,48.6463,48.7771,48.5155,48.7023,243671.0
2020-07-28 10:30:00,52.13,52.15,51.84,51.96,305644.0,48.7023,48.721,48.4314,48.5435,305644.0
2020-07-28 11:00:00,51.97,52.2,51.82,52.2,273640.0,48.5529,48.7677,48.4127,48.7677,273640.0
2020-07-28 11:30:00,52.22,52.48,52.2,52.3,221594.0,48.7864,49.0293,48.7677,48.8612,221594.0
2020-07-28 12:00:00,52.3,52.39,52.17,52.23,255780.0,48.8612,48.9452,48.7397,48.7958,255780.0
2020-07-28 12:30:00,52.23,52.24,52.07,52.19,106367.0,48.7958,48.8051,48.6463,48.7584,106367.0
2020-07-28 13:00:00,52.19,52.21,52.1,52.14,58564.0,48.7584,48.7771,48.6743,48.7117,58564.0
2020-07-28 13:30:00,52.14,52.22,52.08,52.21,94550.0,48.7117,48.7864,48.6556,48.7771,94550.0
2020-07-28 14:00:00,52.2,52.28,52.16,52.16,148356.0,48.7677,48.8425,48.7304,48.7304,148356.0
2020-07-28 14:30:00,52.17,52.39,52.16,52.16,198185.0,48.7397,48.9452,48.7304,48.7304,198185.0
2020-07-28 15:00:00,52.16,52.24,52.08,52.11,220027.0,48.7304,48.8051,48.6556,48.6837,220027.0
2020-07-28 15:30:00,52.11,52.16,51.74,51.8,529555.0,48.6837,48.7304,48.338,48.394,529555.0
2020-07-29 09:30:00,51.93,52.98,51.8,52.85,405877.0,48.5155,49.4965,48.394,49.375,405877.0
2020-07-29 10:00:00,52.86,52.94,52.65,52.73,236369.0,49.3843,49.4591,49.1882,49.2629,236369.0
2020-07-29 10:30:00,52.73,52.92,52.7,52.77,176838.0,49.2629,49.4404,49.2349,49.3003,176838.0
2020-07-29 11:00:00,52.78,52.8,52.39,52.55,165165.0,49.3096,49.3283,48.9452,49.0947,165165.0
2020-07-29 11:30:00,52.56,52.62,52.5,52.59,107886.0,49.1041,49.1601,49.048,49.1321,107886.0
2020-07-29 12:00:00,52.59,52.68,52.54,52.65,155111.0,49.1321,49.2162,49.0854,49.1882,155111.0
2020-07-29 12:30:00,52.65,52.71,52.58,52.66,102315.0,49.1882,49.2442,49.1228,49.1975,102315.0
2020-07-29 13:00:00,52.66,52.68,52.45,52.55,86947.0,49.1975,49.2162,49.0013,49.0947,86947.0
2020-07-29 13:30:00,52.54,52.54,52.37,52.38,84551.0,49.0854,49.0854,48.9266,48.9359,84551.0
2020-07-29 14:00:00,52.38,52.48,52.3,52.48,120891.0,48.9359,49.0293,48.8612,49.0293,120891.0
2020-07-29 14:30:00,52.48,52.61,52.38,52.46,189032.0,49.0293,49.1508,48.9359,49.0106,189032.0
2020-07-29 15:00:00,52.46,52.54,52.3,52.5,164207.0,49.0106,49.0854,48.8612,49.048,164207.0
2020-07-29 15:30:00,52.5,52.62,52.39,52.58,626466.0,49.048,49.1601,48.9452,49.1228,626466.0
2020-07-30 09:30:00,51.89,52.01,51.1,51.1,310760.0,48.4781,48.5902,47.7401,47.7401,310760.0
2020-07-30 10:00:00,51.09,51.48,51.01,51.45,425533.0,47.7307,48.0951,47.656,48.0671,425533.0
2020-07-30 10:30:00,51.44,51.51,51.13,51.35,200325.0,48.0577,48.1231,47.7681,47.9736,200325.0
2020-07-30 11:00:00,51.35,51.78,51.33,51.74,198996.0,47.9736,48.3754,47.9549,48.338,198996.0
2020-07-30 11:30:00,51.75,51.78,51.55,51.62,149445.0,48.3473,48.3754,48.1605,48.2259,149445.0
2020-07-30 12:00:00,51.62,51.74,51.49,51.54,216501.0,48.2259,48.338,48.1044,48.1511,216501.0
2020-07-30 12:30:00,51.54,51.63,51.46,51.61,157132.0,48.1511,48.2352,48.0764,48.2165,157132.0
2020-07-30 13:00:00,51.61,51.81,51.59,51.78,142685.0,48.2165,48.4034,48.1978,48.3754,142685.0
2020-07-30 13:30:00,51.79,51.79,51.62,51.72,93005.0,48.3847,48.3847,48.2259,48.3193,93005.0
2020-07-30 14:00:00,51.72,51.81,51.66,51.71,202883.0,48.3193,48.4034,48.2632,48.31,202883.0
2020-07-30 14:30:00,51.72,51.76,51.67,51.74,164625.0,48.3193,48.3567,48.2726,48.338,164625.0
2020-07-30 15:00:00,51.74,51.78,51.63,51.71,233585.0,48.338,48.3754,48.2352,48.31,233585.0
2020-07-30 15:30:00,51.72,51.72,51.46,51.6,786443.0,48.3193,48.3193,48.0764,48.2072,786443.0
2020-07-31 09:30:00,51.54,51.89,50.92,51.29,448750.0,48.1511,48.4781,47.5719,47.9176,448750.0
2020-07-31 10:00:00,51.28,51.41,51.13,51.2,211971.0,47.9082,48.0297,47.7681,47.8335,211971.0
2020-07-31 10:30:00,51.2,51.36,51.04,51.36,289878.0,47.8335,47.983,47.684,47.983,289878.0
2020-07-31 11:00:00,51.39,51.44,51.21,51.43,134654.0,48.011,48.0577,47.8428,48.0484,134654.0
2020-07-31 11:30:00,51.43,51.84,51.38,51.79,268456.0,48.0484,48.4314,48.0017,48.3847,268456.0
2020-07-31 12:00:00,51.79,51.83,51.55,51.72,203077.0,48.3847,48.4221,48.1605,48.3193,203077.0
2020-07-31 12:30:00,51.71,51.71,51.43,51.48,128831.0,48.31,48.31,48.0484,48.0951,128831.0
2020-07-31 13:00:00,51.48,51.54,51.4,51.49,111288.0,48.0951,48.1511,48.0203,48.1044,111288.0
2020-07-31 13:30:00,51.48,51.58,51.44,51.46,166183.0,48.0951,48.1885,48.0577,48.0764,166183.0
2020-07-31 14:00:00,51.46,51.61,51.4,51.53,212560.0,48.0764,48.2165,48.0203,48.1418,212560.0
2020-07-31 14:30:00,51.53,51.63,51.42,51.6,131534.0,48.1418,48.2352,48.039,48.2072,131534.0
2020-07-31 15:00:00,51.6,51.74,51.56,51.73,202962.0,48.2072,48.338,48.1698,48.3286,202962.0
2020-07-31 15:30:00,51.74,52.04,51.68,52.01,702242.0,48.338,48.6183,48.2819,48.5902,702242.0
2020-08-03 09:30:00,52.02,52.11,51.04,51.4,686019.0,48.5996,48.6837,47.684,48.0203,686019.0
2020-08-03 10:00:00,51.41,51.67,51.37,51.59,372572.0,48.0297,48.2726,47.9923,48.1978,372572.0
2020-08-03 10:30:00,51.61,51.85,51.47,51.51,289707.0,48.2165,48.4408,48.0857,48.1231,289707.0
2020-08-03 11:00:00,51.5,51.79,51.46,51.58,240628.0,48.1138,48.3847,48.0764,48.1885,240628.0
2020-08-03 11:30:00,51.58,52.06,51.57,51.89,259301.0,48.1885,48.6369,48.1792,48.4781,259301.0
2020-08-03 12:00:00,51.89,51.94,51.77,51.8,141785.0,48.4781,48.5248,48.366,48.394,141785.0
2020-08-03 12:30:00,51.8,52.17,51.8,52.02,169400.0,48.394,48.7397,48.394,48.5996,169400.0
2020-08-03 13:00:00,52.03,52.04,51.86,51.99,87199.0,48.6089,48.6183,48.4501,48.5715,87199.0
2020-08-03 13:30:00,51.98,52.06,51.88,52.05,104875.0,48.5622,48.6369,48.4688,48.6276,104875.0
2020-08-03 14:00:00,52.06,52.07,51.97,52.06,190538.0,48.6369,48.6463,48.5529,48.6369,190538.0
2020-08-03 14:30:00,52.07,52.14,52.0,52.09,179441.0,48.6463,48.7117,48.5809,48.665,179441.0
2020-08-03 15:00:00,52.09,52.15,51.89,51.93,252052.0,48.665,48.721,48.4781,48.5155,252052.0
2020-08-03 15:30:00,51.93,51.98,51.79,51.88,891326.0,48.5155,48.5622,48.3847,48.4688,891326.0
2020-08-04 09:30:00,51.76,52.37,51.75,52.22,824185.0,48.3567,48.9266,48.3473,48.7864,824185.0
2020-08-04 10:00:00,52.23,52.47,52.08,52.25,430427.0,48.7958,49.02,48.6556,48.8145,430427.0
2020-08-04 10:30:00,52.25,52.6,52.14,52.59,240472.0,48.8145,49.1414,48.7117,49.1321,240472.0
2020-08-04 11:00:00,52.58,52.7,52.48,52.66,237278.0,49.1228,49.2349,49.0293,49.1975,237278.0
2020-08-04 11:30:00,52.67,52.92,52.58,52.89,280779.0,49.2068,49.4404,49.1228,49.4124,280779.0
2020-08-04 12:00:00,52.89,52.91,52.62,52.85,311422.0,49.4124,49.4311,49.1601,49.375,311422.0
2020-08-04 12:30:00,52.85,52.93,52.69,52.77,149065.0,49.375,49.4497,49.2255,49.3003,149065.0
2020-08-04 13:00:00,52.77,52.93,52.71,52.77,185497.0,49.3003,49.4497,49.2442,49.3003,185497.0
2020-08-04 13:30:00,52.78,52.87,52.69,52.72,226096.0,49.3096,49.3937,49.2255,49.2535,226096.0
2020-08-04 14:00:00,52.72,52.93,52.71,52.81,217062.0,49.2535,49.4497,49.2442,49.3376,217062.0
2020-08-04 14:30:00,52.8,52.93,52.71,52.9,223502.0,49.3283,49.4497,49.2442,49.4217,223502.0
2020-08-04 15:00:00,52.9,53.07,52.87,53.0,262999.0,49.4217,49.5805,49.3937,49.5151,262999.0
2020-08-04 15:30:00,53.0,53.28,52.86,53.28,1154903.0,49.5151,49.7767,49.3843,49.7767,1154903.0
2020-08-05 09:30:00,53.48,53.56,52.88,53.13,515746.0,49.9636,50.0383,49.403,49.6366,515746.0
2020-08-05 10:00:00,53.14,53.5,53.11,53.13,559724.0,49.6459,49.9823,49.6179,49.6366,559724.0
2020-08-05 10:30:00,53.12,53.28,52.91,53.17,208132.0,49.6272,49.7767,49.4311,49.674,208132.0
2020-08-05 11:00:00,53.18,53.3,53.08,53.1,398016.0,49.6833,49.7954,49.5899,49.6086,398016.0
2020-08-05 11:30:00,53.1,53.27,52.93,53.08,211449.0,49.6086,49.7674,49.4497,49.5899,211449.0
2020-08-05 12:00:00,53.09,53.18,52.86,52.88,215927.0,49.5992,49.6833,49.3843,49.403,215927.0
2020-08-05 12:30:00,52.87,52.98,52.85,52.9,135867.0,49.3937,49.4965,49.375,49.4217,135867.0
2020-08-05 13:00:00,52.91,52.97,52.83,52.93,153110.0,49.4311,49.4871,49.3563,49.4497,153110.0
2020-08-05 13:30:00,52.93,53.02,52.9,52.99,105175.0,49.4497,49.5338,49.4217,49.5058,105175.0
2020-08-05 14:00:00,52.99,53.34,52.99,53.23,187926.0,49.5058,49.8328,49.5058,49.73,187926.0
2020-08-05 14:30:00,53.24,53.3,53.15,53.21,133476.0,49.7394,49.7954,49.6553,49.7113,133476.0
2020-08-05 15:00:00,53.22,53.46,53.22,53.46,220608.0,49.7207,49.9449,49.7207,49.9449,220608.0
2020-08-05 15:30:00,53.47,53.67,53.44,53.55,911769.0,49.9542,50.1411,49.9262,50.029,911769.0
2020-08-06 09:30:00,53.21,53.83,53.19,53.66,822809.0,49.7113,50.2906,49.6926,50.1317,822809.0
2020-08-06 10:00:00,53.67,53.77,53.48,53.68,212273.0,50.1411,50.2345,49.9636,50.1504,212273.0
2020-08-06 10:30:00,53.69,53.78,53.54,53.69,322552.0,50.1598,50.2439,50.0196,50.1598,322552.0
2020-08-06 11:00:00,53.69,53.99,53.6,53.88,585889.0,50.1598,50.44,50.0757,50.3373,585889.0
2020-08-06 11:30:00,53.87,53.9,53.53,53.59,382855.0,50.3279,50.356,50.0103,50.0663,382855.0
2020-08-06 12:00:00,53.59,53.61,53.35,53.56,271443.0,50.0663,50.085,49.8421,50.0383,271443.0
2020-08-06 12:30:00,53.56,53.7,53.53,53.66,240544.0,50.0383,50.1691,50.0103,50.1317,240544.0
2020-08-06 13:00:00,53.65,53.68,53.44,53.55,381624.0,50.1224,50.1504,49.9262,50.029,381624.0
2020-08-06 13:30:00,53.54,53.55,53.08,53.13,181305.0,50.0196,50.029,49.5899,49.6366,181305.0
2020-08-06 14:00:00,53.14,53.45,53.12,53.37,180210.0,49.6459,49.9356,49.6272,49.8608,180210.0
2020-08-06 14:30:00,53.37,53.46,53.3,53.32,155568.0,49.8608,49.9449,49.7954,49.8141,155568.0
2020-08-06 15:00:00,53.32,53.43,53.23,53.23,340667.0,49.8141,49.9169,49.73,49.73,340667.0
2020-08-06 15:30:00,53.24,53.56,53.24,53.41,1287491.0,49.7394,50.0383,49.7394,49.8982,1287491.0
2020-08-07 09:30:00,53.58,53.89,53.3,53.53,476759.0,50.057,50.3466,49.7954,50.0103,476759.0
2020-08-07 10:00:00,53.53,54.14,53.51,54.09,714629.0,50.0103,50.5802,49.9916,50.5335,714629.0
2020-08-07 10:30:00,54.1,54.23,54.0,54.05,299405.0,50.5428,50.6643,50.4494,50.4961,299405.0
2020-08-07 11:00:00,54.05,54.57,54.04,54.54,467449.0,50.4961,50.9819,50.4868,50.9539,467449.0
2020-08-07 11:30:00,54.54,55.04,54.52,55.01,485972.0,50.9539,51.421,50.9352,51.393,485972.0
2020-08-07 12:00:00,55.02,55.13,54.84,55.12,275936.0,51.4023,51.5051,51.2342,51.4957,275936.0
2020-08-07 12:30:00,55.12,55.53,55.11,55.46,316273.0,51.4957,51.8788,51.4864,51.8134,316273.0
2020-08-07 13:00:00,55.46,55.55,55.35,55.52,311391.0,51.8134,51.8975,51.7106,51.8694,311391.0
2020-08-07 13:30:00,55.51,55.73,55.44,55.47,239263.0,51.8601,52.0656,51.7947,51.8227,239263.0
2020-08-07 14:00:00,55.47,55.56,55.21,55.23,319045.0,51.8227,51.9068,51.5798,51.5985,319045.0
2020-08-07 14:30:00,55.22,55.62,55.17,55.59,337411.0,51.5892,51.9629,51.5425,51.9348,337411.0
2020-08-07 15:00:00,55.58,55.76,55.44,55.61,539807.0,51.9255,52.0937,51.7947,51.9535,539807.0
2020-08-07 15:30:00,55.6,55.62,55.38,55.46,1110783.0,51.9442,51.9629,51.7386,51.8134,1110783.0
2020-08-10 09:30:00,55.74,56.29,55.55,55.78,485584.0,52.075,52.5888,51.8975,52.1123,485584.0
2020-08-10 10:00:00,55.78,55.93,55.68,55.86,365052.0,52.1123,52.2525,52.0189,52.1871,365052.0
2020-08-10 10:30:00,55.87,56.11,55.7,55.72,370671.0,52.1964,52.4206,52.0376,52.0563,370671.0
2020-08-10 11:00:00,55.7,56.29,55.67,56.22,247912.0,52.0376,52.5888,52.0096,52.5234,247912.0
2020-08-10 11:30:00,56.21,56.34,56.05,56.25,169641.0,52.5141,52.6355,52.3646,52.5514,169641.0
2020-08-10 12:00:00,56.26,56.35,56.18,56.22,265747.0,52.5608,52.6449,52.486,52.5234,265747.0
2020-08-10 12:30:00,56.23,56.47,56.18,56.4,155971.0,52.5328,52.757,52.486,52.6916,155971.0
2020-08-10 13:00:00,56.41,56.42,56.02,56.16,140907.0,52.7009,52.7103,52.3366,52.4674,140907.0
2020-08-10 13:30:00,56.15,56.31,56.1,56.12,156619.0,52.458,52.6075,52.4113,52.43,156619.0
2020-08-10 14:00:00,56.12,56.16,56.03,56.14,188891.0,52.43,52.4674,52.3459,52.4487,188891.0
2020-08-10 14:30:00,56.14,56.15,56.0,56.08,255798.0,52.4487,52.458,52.3179,52.3926,255798.0
2020-08-10 15:00:00,56.08,56.32,56.07,56.23,302422.0,52.3926,52.6168,52.3833,52.5328,302422.0
2020-08-10 15:30:00,56.23,56.57,56.14,56.53,891680.0,52.5328,52.8504,52.4487,52.813,891680.0
2020-08-11 09:30:00,57.32,58.06,57.16,57.18,844999.0,53.5511,54.2424,53.4016,53.4203,844999.0
2020-08-11 10:00:00,57.16,57.4,56.67,57.38,614714.0,53.4016,53.6258,52.9438,53.6071,614714.0
2020-08-11 10:30:00,57.38,57.69,57.35,57.62,359685.0,53.6071,53.8968,53.5791,53.8314,359685.0
2020-08-11 11:00:00,57.62,57.82,57.46,57.62,321032.0,53.8314,54.0182,53.6819,53.8314,321032.0
2020-08-11 11:30:00,57.62,57.91,57.59,57.69,273391.0,53.8314,54.1023,53.8033,53.8968,273391.0
2020-08-11 12:00:00,57.7,58.02,57.59,58.01,266224.0,53.9061,54.2051,53.8033,54.1957,266224.0
2020-08-11 12:30:00,58.0,58.2,57.9,57.99,467950.0,54.1864,54.3732,54.093,54.177,467950.0
2020-08-11 13:00:00,57.99,58.25,57.86,58.24,339877.0,54.177,54.4199,54.0556,54.4106,339877.0
2020-08-11 13:30:00,58.24,58.28,58.1,58.27,239797.0,54.4106,54.448,54.2798,54.4386,239797.0
2020-08-11 14:00:00,58.27,58.44,58.22,58.26,261231.0,54.4386,54.5974,54.3919,54.4293,261231.0
2020-08-11 14:30:00,58.26,58.3,58.1,58.25,263901.0,54.4293,54.4667,54.2798,54.4199,263901.0
2020-08-11 15:00:00,58.25,58.27,57.46,57.87,554287.0,54.4199,54.4386,53.6819,54.0649,554287.0
2020-08-11 15:30:00,57.86,57.86,57.44,57.52,988616.0,54.0556,54.0556,53.6632,53.7379,988616.0
2020-08-12 09:30:00,57.78,58.09,56.98,57.19,630125.0,53.9808,54.2705,53.2334,53.4296,630125.0
2020-08-12 10:00:00,57.2,57.4,56.97,57.26,201504.0,53.439,53.6258,53.2241,53.495,201504.0
2020-08-12 10:30:00,57.26,57.3,56.96,56.98,232051.0,53.495,53.5324,53.2148,53.2334,232051.0
2020-08-12 11:00:00,56.96,57.06,56.58,56.88,295283.0,53.2148,53.3082,52.8597,53.14,295283.0
2020-08-12 11:30:00,56.88,57.14,56.86,57.07,169393.0,53.14,53.3829,53.1213,53.3175,169393.0
2020-08-12 12:00:00,57.07,57.24,57.02,57.23,163634.0,53.3175,53.4763,53.2708,53.467,163634.0
2020-08-12 12:30:00,57.24,57.72,57.23,57.58,255587.0,53.4763,53.9248,53.467,53.794,255587.0
2020-08-12 13:00:00,57.59,57.61,57.34,57.39,112666.0,53.8033,53.822,53.5698,53.6165,112666.0
2020-08-12 13:30:00,57.39,57.73,57.38,57.72,137418.0,53.6165,53.9341,53.6071,53.9248,137418.0
2020-08-12 14:00:00,57.72,57.79,57.62,57.76,134914.0,53.9248,53.9902,53.8314,53.9622,134914.0
2020-08-12 14:30:00,57.76,57.81,57.66,57.71,244808.0,53.9622,54.0089,53.8687,53.9154,244808.0
2020-08-12 15:00:00,57.72,57.93,57.68,57.89,226617.0,53.9248,54.121,53.8874,54.0836,226617.0
2020-08-12 15:30:00,57.89,57.91,57.72,57.74,1010893.0,54.0836,54.1023,53.9248,53.9435,1010893.0
2020-08-13 09:30:00,57.37,57.61,57.06,57.42,333007.0,53.5978,53.822,53.3082,53.6445,333007.0
2020-08-13 10:00:00,57.42,57.46,56.68,56.68,330042.0,53.6445,53.6819,52.9532,52.9532,330042.0
2020-08-13 10:30:00,56.67,57.08,56.66,57.0,340254.0,52.9438,53.3269,52.9345,53.2521,340254.0
2020-08-13 11:00:00,57.0,57.26,56.9,57.26,209646.0,53.2521,53.495,53.1587,53.495,209646.0
2020-08-13 11:30:00,57.27,57.38,57.04,57.26,277778.0,53.5044,53.6071,53.2895,53.495,277778.0
2020-08-13 12:00:00,57.24,57.31,57.04,57.17,163443.0,53.4763,53.5417,53.2895,53.411,163443.0
2020-08-13 12:30:00,57.18,57.32,57.13,57.31,130989.0,53.4203,53.5511,53.3736,53.5417,130989.0
2020-08-13 13:00:00,57.32,57.37,57.1,57.23,108779.0,53.5511,53.5978,53.3456,53.467,108779.0
2020-08-13 13:30:00,57.23,57.3,57.05,57.28,140740.0,53.467,53.5324,53.2988,53.5137,140740.0
2020-08-13 14:00:00,57.3,57.47,57.25,57.42,129911.0,53.5324,53.6912,53.4857,53.6445,129911.0
2020-08-13 14:30:00,57.41,57.43,57.05,57.17,150820.0,53.6352,53.6539,53.2988,53.411,150820.0
2020-08-13 15:00:00,57.17,57.27,57.1,57.19,249069.0,53.411,53.5044,53.3456,53.4296,249069.0
2020-08-13 15:30:00,57.2,57.34,57.09,57.11,580577.0,53.439,53.5698,53.3362,53.3549,580577.0
2020-08-14 09:30:00,57.05,57.38,56.68,57.35,468255.0,53.2988,53.6071,52.9532,53.5791,468255.0
2020-08-14 10:00:00,57.34,57.77,57.25,57.72,297803.0,53.5698,53.9715,53.4857,53.9248,297803.0
2020-08-14 10:30:00,57.72,57.95,57.57,57.73,242057.0,53.9248,54.1397,53.7847,53.9341,242057.0
2020-08-14 11:00:00,57.72,57.94,57.59,57.88,126539.0,53.9248,54.1303,53.8033,54.0743,126539.0
2020-08-14 11:30:00,57.9,58.05,57.81,57.99,178143.0,54.093,54.2331,54.0089,54.177,178143.0
2020-08-14 12:00:00,57.99,58.14,57.32,58.02,211281.0,54.177,54.3172,53.5511,54.2051,211281.0
2020-08-14 12:30:00,58.04,58.06,57.85,57.9,167807.0,54.2237,54.2424,54.0462,54.093,167807.0
2020-08-14 13:00:00,57.89,58.01,57.84,57.94,152238.0,54.0836,54.1957,54.0369,54.1303,152238.0
2020-08-14 13:30:00,57.94,58.21,57.87,58.21,293047.0,54.1303,54.3826,54.0649,54.3826,293047.0
2020-08-14 14:00:00,58.19,58.35,58.15,58.23,304107.0,54.3639,54.5134,54.3265,54.4013,304107.0
2020-08-14 14:30:00,58.22,58.28,57.95,57.97,287301.0,54.3919,54.448,54.1397,54.1584,287301.0
2020-08-14 15:00:00,57.97,58.07,57.88,58.02,298292.0,54.1584,54.2518,54.0743,54.2051,298292.0
2020-08-14 15:30:00,58.02,58.05,57.76,57.88,692772.0,54.2051,54.2331,53.9622,54.0743,692772.0
2020-08-17 09:30:00,59.0,59.02,57.93,57.94,879549.0,55.1206,55.1393,54.121,54.1303,879549.0
2020-08-17 10:00:00,57.96,58.49,57.71,58.48,388009.0,54.149,54.6442,53.9154,54.6348,388009.0
2020-08-17 10:30:00,58.46,58.54,58.24,58.5,373161.0,54.6161,54.6909,54.4106,54.6535,373161.0
2020-08-17 11:00:00,58.51,59.31,58.44,59.26,428288.0,54.6628,55.4102,54.5974,55.3635,428288.0
2020-08-17 11:30:00,59.27,59.54,59.01,59.03,684964.0,55.3729,55.6251,55.13,55.1487,684964.0
2020-08-17 12:00:00,59.03,59.24,58.9,59.0,374901.0,55.1487,55.3448,55.0272,55.1206,374901.0
2020-08-17 12:30:00,59.0,59.47,59.0,59.4,284337.0,55.1206,55.5597,55.1206,55.4943,284337.0
2020-08-17 13:00:00,59.41,59.43,59.17,59.21,170261.0,55.5037,55.5224,55.2794,55.3168,170261.0
2020-08-17 13:30:00,59.2,59.36,59.17,59.34,188189.0,55.3075,55.457,55.2794,55.4383,188189.0
2020-08-17 14:00:00,59.35,59.51,59.21,59.32,312881.0,55.4476,55.5971,55.3168,55.4196,312881.0
2020-08-17 14:30:00,59.32,59.42,59.28,59.34,225346.0,55.4196,55.513,55.3822,55.4383,225346.0
2020-08-17 15:00:00,59.33,59.46,59.23,59.25,476759.0,55.4289,55.5504,55.3355,55.3542,476759.0
2020-08-17 15:30:00,59.25,59.48,59.1,59.43,1464096.0,55.3542,55.5691,55.2141,55.5224,1464096.0
2020-08-18 09:30:00,59.02,59.02,58.22,58.59,623566.0,55.1393,55.1393,54.3919,54.7376,623566.0
2020-08-18 10:00:00,58.58,58.66,57.98,58.01,501134.0,54.7282,54.803,54.1677,54.1957,501134.0
2020-08-18 10:30:00,58.01,58.13,57.81,57.96,324475.0,54.1957,54.3078,54.0089,54.149,324475.0
2020-08-18 11:00:00,57.95,58.31,57.93,58.24,252986.0,54.1397,54.476,54.121,54.4106,252986.0
2020-08-18 11:30:00,58.24,58.34,58.03,58.05,207432.0,54.4106,54.504,54.2144,54.2331,207432.0
2020-08-18 12:00:00,58.05,58.1,57.76,58.04,234534.0,54.2331,54.2798,53.9622,54.2237,234534.0
2020-08-18 12:30:00,58.05,58.09,57.96,58.04,239873.0,54.2331,54.2705,54.149,54.2237,239873.0
2020-08-18 13:00:00,58.04,58.04,57.88,57.98,270419.0,54.2237,54.2237,54.0743,54.1677,270419.0
2020-08-18 13:30:00,57.98,58.0,57.64,57.66,607343.0,54.1677,54.1864,53.85,53.8687,607343.0
2020-08-18 14:00:00,57.65,57.9,57.56,57.69,562297.0,53.8594,54.093,53.7753,53.8968,562297.0
2020-08-18 14:30:00,57.7,57.72,57.55,57.63,477797.0,53.9061,53.9248,53.766,53.8407,477797.0
2020-08-18 15:00:00,57.63,57.71,57.54,57.67,551884.0,53.8407,53.9154,53.7566,53.8781,551884.0
2020-08-18 15:30:00,57.66,57.69,57.37,57.47,1166787.0,53.8687,53.8968,53.5978,53.6912,1166787.0
2020-08-19 09:30:00,54.01,54.75,52.24,52.84,6720617.0,50.4587,51.1501,48.8051,49.3657,6720617.0
2020-08-19 10:00:00,52.84,53.45,52.55,52.95,3238641.0,49.3657,49.9356,49.0947,49.4684,3238641.0
2020-08-19 10:30:00,52.96,53.93,52.96,53.44,1712298.0,49.4778,50.384,49.4778,49.9262,1712298.0
2020-08-19 11:00:00,53.44,54.48,53.39,54.46,1817344.0,49.9262,50.8978,49.8795,50.8791,1817344.0
2020-08-19 11:30:00,54.46,54.58,53.61,53.92,1507055.0,50.8791,50.9913,50.085,50.3746,1507055.0
2020-08-19 12:00:00,53.91,54.17,53.52,54.03,1000026.0,50.3653,50.6082,50.0009,50.4774,1000026.0
2020-08-19 12:30:00,54.04,54.31,53.81,54.05,612229.0,50.4868,50.739,50.2719,50.4961,612229.0
2020-08-19 13:00:00,54.05,54.75,54.04,54.46,842080.0,50.4961,51.1501,50.4868,50.8791,842080.0
2020-08-19 13:30:00,54.47,54.81,54.39,54.73,698465.0,50.8885,51.2061,50.8137,51.1314,698465.0
2020-08-19 14:00:00,54.73,54.79,54.12,54.22,1028419.0,51.1314,51.1874,50.5615,50.6549,1028419.0
2020-08-19 14:30:00,54.22,54.3,53.95,54.19,1376523.0,50.6549,50.7297,50.4027,50.6269,1376523.0
2020-08-19 15:00:00,54.19,54.45,54.0,54.39,1293365.0,50.6269,50.8698,50.4494,50.8137,1293365.0
2020-08-19 15:30:00,54.39,54.7,54.21,54.39,2426439.0,50.8137,51.1034,50.6456,50.8137,2426439.0
2020-08-20 09:30:00,53.37,53.66,52.5,53.3,1973679.0,49.8608,50.1317,49.048,49.7954,1973679.0
2020-08-20 10:00:00,53.3,53.4,53.05,53.1,752607.0,49.7954,49.8888,49.5619,49.6086,752607.0
2020-08-20 10:30:00,53.11,53.11,52.56,52.57,835843.0,49.6179,49.6179,49.1041,49.1134,835843.0
2020-08-20 11:00:00,52.56,52.84,52.3,52.36,840675.0,49.1041,49.3657,48.8612,48.9172,840675.0
2020-08-20 11:30:00,52.36,52.85,52.32,52.79,643027.0,48.9172,49.375,48.8799,49.3189,643027.0
2020-08-20 12:00:00,52.78,52.92,52.61,52.68,762052.0,49.3096,49.4404,49.1508,49.2162,762052.0
2020-08-20 12:30:00,52.68,52.7,52.31,52.31,973082.0,49.2162,49.2349,48.8705,48.8705,973082.0
2020-08-20 13:00:00,52.31,52.65,52.22,52.6,1086545.0,48.8705,49.1882,48.7864,49.1414,1086545.0
2020-08-20 13:30:00,52.61,52.62,52.35,52.51,668000.0,49.1508,49.1601,48.9079,49.0574,668000.0
2020-08-20 14:00:00,52.52,52.62,52.4,52.45,715946.0,49.0667,49.1601,48.9546,49.0013,715946.0
2020-08-20 14:30:00,52.45,52.5,52.11,52.13,623772.0,49.0013,49.048,48.6837,48.7023,623772.0
2020-08-20 15:00:00,52.13,52.17,51.79,51.8,1387810.0,48.7023,48.7397,48.3847,48.394,1387810.0
2020-08-20 15:30:00,51.8,51.87,51.53,51.64,2632641.0,48.394,48.4594,48.1418,48.2446,2632641.0
2020-08-21 09:30:00,51.98,53.02,51.86,52.98,2467538.0,48.5622,49.5338,48.4501,49.4965,2467538.0
2020-08-21 10:00:00,52.98,53.24,52.5,52.76,997054.0,49.4965,49.7394,49.048,49.2909,997054.0
2020-08-21 10:30:00,52.74,52.96,52.25,52.27,731161.0,49.2722,49.4778,48.8145,48.8331,731161.0
2020-08-21 11:00:00,52.27,52.44,52.2,52.35,1110687.0,48.8331,48.992,48.7677,48.9079,1110687.0
2020-08-21 11:30:00,52.35,52.42,52.02,52.17,493372.0,48.9079,48.9733,48.5996,48.7397,493372.0
2020-08-21 12:00:00,52.17,52.27,52.0,52.18,323271.0,48.7397,48.8331,48.5809,48.7491,323271.0
2020-08-21 12:30:00,52.18,52.28,52.07,52.11,346294.0,48.7491,48.8425,48.6463,48.6837,346294.0
2020-08-21 13:00:00,52.11,52.16,52.01,52.02,421725.0,48.6837,48.7304,48.5902,48.5996,421725.0
2020-08-21 13:30:00,52.02,52.04,51.79,51.81,387653.0,48.5996,48.6183,48.3847,48.4034,387653.0
2020-08-21 14:00:00,51.82,52.0,51.72,51.99,611147.0,48.4127,48.5809,48.3193,48.5715,611147.0
2020-08-21 14:30:00,52.0,52.06,51.74,51.94,521767.0,48.5809,48.6369,48.338,48.5248,521767.0
2020-08-21 15:00:00,51.94,51.98,51.7,51.77,713906.0,48.5248,48.5622,48.3006,48.366,713906.0
2020-08-21 15:30:00,51.76,51.83,51.65,51.68,1455895.0,48.3567,48.4221,48.2539,48.2819,1455895.0
2020-08-24 09:30:00,51.52,53.2,51.52,53.09,2001983.0,48.1325,49.702,48.1325,49.5992,2001983.0
2020-08-24 10:00:00,53.1,53.22,52.94,53.0,897151.0,49.6086,49.7207,49.4591,49.5151,897151.0
2020-08-24 10:30:00,53.0,53.29,52.92,53.25,845167.0,49.5151,49.7861,49.4404,49.7487,845167.0
2020-08-24 11:00:00,53.26,53.49,53.07,53.21,640597.0,49.758,49.9729,49.5805,49.7113,640597.0
2020-08-24 11:30:00,53.2,53.45,53.09,53.11,307926.0,49.702,49.9356,49.5992,49.6179,307926.0
2020-08-24 12:00:00,53.1,53.33,53.08,53.32,261800.0,49.6086,49.8234,49.5899,49.8141,261800.0
2020-08-24 12:30:00,53.32,53.34,52.84,52.86,359622.0,49.8141,49.8328,49.3657,49.3843,359622.0
2020-08-24 13:00:00,52.85,52.91,52.61,52.87,592332.0,49.375,49.4311,49.1508,49.3937,592332.0
2020-08-24 13:30:00,52.88,53.09,52.87,52.99,466726.0,49.403,49.5992,49.3937,49.5058,466726.0
2020-08-24 14:00:00,52.98,53.06,52.89,53.01,850182.0,49.4965,49.5712,49.4124,49.5245,850182.0
2020-08-24 14:30:00,53.0,53.03,52.83,53.0,469100.0,49.5151,49.5432,49.3563,49.5151,469100.0
2020-08-24 15:00:00,53.0,53.17,52.96,53.14,616112.0,49.5151,49.674,49.4778,49.6459,616112.0
2020-08-24 15:30:00,53.14,53.46,53.13,53.41,1246142.0,49.6459,49.9449,49.6366,49.8982,1246142.0
2020-08-25 09:30:00,53.18,53.7,53.05,53.18,976957.0,49.6833,50.1691,49.5619,49.6833,976957.0
2020-08-25 10:00:00,53.18,53.59,53.09,53.53,640436.0,49.6833,50.0663,49.5992,50.0103,640436.0
2020-08-25 10:30:00,53.54,53.91,53.42,53.87,605669.0,50.0196,50.3653,49.9075,50.3279,605669.0
2020-08-25 11:00:00,53.87,53.96,53.64,53.65,477958.0,50.3279,50.412,50.1131,50.1224,477958.0
2020-08-25 11:30:00,53.63,53.65,53.4,53.52,263993.0,50.1037,50.1224,49.8888,50.0009,263993.0
2020-08-25 12:00:00,53.52,53.61,53.43,53.56,191693.0,50.0009,50.085,49.9169,50.0383,191693.0
2020-08-25 12:30:00,53.56,53.63,53.48,53.58,202486.0,50.0383,50.1037,49.9636,50.057,202486.0
2020-08-25 13:00:00,53.58,53.62,53.45,53.57,177189.0,50.057,50.0944,49.9356,50.0477,177189.0
2020-08-25 13:30:00,53.56,53.65,53.49,53.5,159122.0,50.0383,50.1224,49.9729,49.9823,159122.0
2020-08-25 14:00:00,53.51,53.55,53.35,53.39,227760.0,49.9916,50.029,49.8421,49.8795,227760.0
2020-08-25 14:30:00,53.39,53.51,53.34,53.43,297982.0,49.8795,49.9916,49.8328,49.9169,297982.0
2020-08-25 15:00:00,53.43,53.43,53.26,53.3,458105.0,49.9169,49.9169,49.758,49.7954,458105.0
2020-08-25 15:30:00,53.3,53.43,53.13,53.18,1372923.0,49.7954,49.9169,49.6366,49.6833,1372923.0
2020-08-26 09:30:00,53.02,53.8,52.82,53.65,846221.0,49.5338,50.2625,49.347,50.1224,846221.0
2020-08-26 10:00:00,53.65,53.71,53.37,53.54,390359.0,50.1224,50.1785,49.8608,50.0196,390359.0
2020-08-26 10:30:00,53.54,53.65,53.31,53.33,462520.0,50.0196,50.1224,49.8048,49.8234,462520.0
2020-08-26 11:00:00,53.33,53.41,53.23,53.3,357476.0,49.8234,49.8982,49.73,49.7954,357476.0
2020-08-26 11:30:00,53.3,53.31,53.21,53.29,296259.0,49.7954,49.8048,49.7113,49.7861,296259.0
2020-08-26 12:00:00,53.29,53.3,53.1,53.11,221262.0,49.7861,49.7954,49.6086,49.6179,221262.0
2020-08-26 12:30:00,53.12,53.3,53.06,53.23,445041.0,49.6272,49.7954,49.5712,49.73,445041.0
2020-08-26 13:00:00,53.24,53.28,53.16,53.23,313783.0,49.7394,49.7767,49.6646,49.73,313783.0
2020-08-26 13:30:00,53.24,53.29,53.21,53.23,192260.0,49.7394,49.7861,49.7113,49.73,192260.0
2020-08-26 14:00:00,53.23,53.28,53.16,53.23,276874.0,49.73,49.7767,49.6646,49.73,276874.0
2020-08-26 14:30:00,53.23,53.26,53.17,53.17,440255.0,49.73,49.758,49.674,49.674,440255.0
2020-08-26 15:00:00,53.17,53.42,53.14,53.37,540406.0,49.674,49.9075,49.6459,49.8608,540406.0
2020-08-26 15:30:00,53.36,53.43,53.23,53.26,858882.0,49.8515,49.9169,49.73,49.758,858882.0
2020-08-27 09:30:00,53.71,54.41,53.54,54.34,1157581.0,50.1785,50.8324,50.0196,50.767,1157581.0
2020-08-27 10:00:00,54.33,54.46,53.93,54.19,868821.0,50.7577,50.8791,50.384,50.6269,868821.0
2020-08-27 10:30:00,54.2,54.43,53.94,53.94,446418.0,50.6362,50.8511,50.3933,50.3933,446418.0
2020-08-27 11:00:00,53.95,53.99,53.7,53.81,370256.0,50.4027,50.44,50.1691,50.2719,370256.0
2020-08-27 11:30:00,53.81,54.0,53.77,53.79,228913.0,50.2719,50.4494,50.2345,50.2532,228913.0
2020-08-27 12:00:00,53.79,53.83,53.7,53.73,335079.0,50.2532,50.2906,50.1691,50.1971,335079.0
2020-08-27 12:30:00,53.74,53.77,53.49,53.59,312927.0,50.2065,50.2345,49.9729,50.0663,312927.0
2020-08-27 13:00:00,53.59,53.94,53.55,53.93,231608.0,50.0663,50.3933,50.029,50.384,231608.0
2020-08-27 13:30:00,53.93,54.07,53.81,53.96,217932.0,50.384,50.5148,50.2719,50.412,217932.0
2020-08-27 14:00:00,53.96,54.1,53.9,54.01,232505.0,50.412,50.5428,50.356,50.4587,232505.0
2020-08-27 14:30:00,54.01,54.04,53.67,53.69,417999.0,50.4587,50.4868,50.1411,50.1598,417999.0
2020-08-27 15:00:00,53.69,53.81,53.62,53.77,432057.0,50.1598,50.2719,50.0944,50.2345,432057.0
2020-08-27 15:30:00,53.76,53.83,53.65,53.68,797071.0,50.2252,50.2906,50.1224,50.1504,797071.0
2020-08-28 09:30:00,53.79,54.11,53.52,53.94,350182.0,50.2532,50.5522,50.0009,50.3933,350182.0
2020-08-28 10:00:00,53.96,54.05,53.7,53.72,292556.0,50.412,50.4961,50.1691,50.1878,292556.0
2020-08-28 10:30:00,53.74,53.93,53.65,53.78,223007.0,50.2065,50.384,50.1224,50.2439,223007.0
2020-08-28 11:00:00,53.79,54.1,53.76,54.05,298167.0,50.2532,50.5428,50.2252,50.4961,298167.0
2020-08-28 11:30:00,54.05,54.09,53.97,54.07,481238.0,50.4961,50.5335,50.4214,50.5148,481238.0
2020-08-28 12:00:00,54.08,54.33,54.07,54.18,246858.0,50.5241,50.7577,50.5148,50.6176,246858.0
2020-08-28 12:30:00,54.19,54.19,54.06,54.13,294306.0,50.6269,50.6269,50.5054,50.5708,294306.0
2020-08-28 13:00:00,54.12,54.26,54.09,54.16,171530.0,50.5615,50.6923,50.5335,50.5989,171530.0
2020-08-28 13:30:00,54.17,54.26,54.13,54.26,233597.0,50.6082,50.6923,50.5708,50.6923,233597.0
2020-08-28 14:00:00,54.26,54.47,54.23,54.44,446780.0,50.6923,50.8885,50.6643,50.8605,446780.0
2020-08-28 14:30:00,54.44,55.0,54.43,54.91,379695.0,50.8605,51.3836,50.8511,51.2996,379695.0
2020-08-28 15:00:00,54.91,55.23,54.83,55.17,432222.0,51.2996,51.5985,51.2248,51.5425,432222.0
2020-08-28 15:30:00,55.16,55.21,54.97,55.09,940317.0,51.5331,51.5798,51.3556,51.4677,940317.0
2020-08-31 09:30:00,55.14,55.83,55.08,55.61,985428.0,51.5144,52.1591,51.4584,51.9535,985428.0
2020-08-31 10:00:00,55.6,55.75,55.06,55.07,727357.0,51.9442,52.0843,51.4397,51.449,727357.0
2020-08-31 10:30:00,55.07,55.19,54.86,54.98,537723.0,51.449,51.5611,51.2528,51.3649,537723.0
2020-08-31 11:00:00,54.98,55.14,54.83,54.93,298766.0,51.3649,51.5144,51.2248,51.3182,298766.0
2020-08-31 11:30:00,54.92,55.19,54.88,55.1,251919.0,51.3089,51.5611,51.2715,51.4771,251919.0
2020-08-31 12:00:00,55.09,55.32,55.08,55.12,278127.0,51.4677,51.6826,51.4584,51.4957,278127.0
2020-08-31 12:30:00,55.11,55.16,55.02,55.11,241955.0,51.4864,51.5331,51.4023,51.4864,241955.0
2020-08-31 13:00:00,55.12,55.13,54.94,55.02,141509.0,51.4957,51.5051,51.3276,51.4023,141509.0
2020-08-31 13:30:00,55.02,55.09,54.99,55.04,113807.0,51.4023,51.4677,51.3743,51.421,113807.0
2020-08-31 14:00:00,55.04,55.11,54.98,55.04,198720.0,51.421,51.4864,51.3649,51.421,198720.0
2020-08-31 14:30:00,55.04,55.1,54.94,55.06,225761.0,51.421,51.4771,51.3276,51.4397,225761.0
2020-08-31 15:00:00,55.05,55.06,54.75,54.86,429574.0,51.4303,51.4397,51.1501,51.2528,429574.0
2020-08-31 15:30:00,54.86,55.13,54.77,54.77,1065789.0,51.2528,51.5051,51.1688,51.1688,1065789.0
2020-09-01 09:30:00,54.59,54.73,53.91,54.52,713406.0,51.0006,51.1314,50.3653,50.9352,713406.0
2020-09-01 10:00:00,54.51,54.76,54.32,54.65,335430.0,50.9259,51.1594,50.7483,51.0566,335430.0
2020-09-01 10:30:00,54.65,54.78,54.5,54.69,290200.0,51.0566,51.1781,50.9165,51.094,290200.0
2020-09-01 11:00:00,54.7,55.15,54.63,54.83,370720.0,51.1034,51.5238,51.038,51.2248,370720.0
2020-09-01 11:30:00,54.82,55.07,54.81,54.96,251527.0,51.2155,51.449,51.2061,51.3463,251527.0
2020-09-01 12:00:00,54.96,55.08,54.82,55.07,204898.0,51.3463,51.4584,51.2155,51.449,204898.0
2020-09-01 12:30:00,55.08,55.1,54.96,55.05,175261.0,51.4584,51.4771,51.3463,51.4303,175261.0
2020-09-01 13:00:00,55.06,55.14,54.96,54.97,144283.0,51.4397,51.5144,51.3463,51.3556,144283.0
2020-09-01 13:30:00,54.97,55.18,54.94,55.15,247526.0,51.3556,51.5518,51.3276,51.5238,247526.0
2020-09-01 14:00:00,55.15,55.26,55.08,55.14,294022.0,51.5238,51.6265,51.4584,51.5144,294022.0
2020-09-01 14:30:00,55.13,55.21,55.07,55.13,230434.0,51.5051,51.5798,51.449,51.5051,230434.0
2020-09-01 15:00:00,55.12,55.24,55.05,55.2,365210.0,51.4957,51.6079,51.4303,51.5705,365210.0
2020-09-01 15:30:00,55.2,55.28,55.1,55.27,933080.0,51.5705,51.6452,51.4771,51.6359,933080.0
2020-09-02 09:30:00,55.4,56.08,55.39,55.61,732979.0,51.7573,52.3926,51.748,51.9535,732979.0
2020-09-02 10:00:00,55.6,55.72,55.43,55.46,696495.0,51.9442,52.0563,51.7854,51.8134,696495.0
2020-09-02 10:30:00,55.46,55.58,55.26,55.52,568249.0,51.8134,51.9255,51.6265,51.8694,568249.0
2020-09-02 11:00:00,55.52,55.65,55.38,55.53,620760.0,51.8694,51.9909,51.7386,51.8788,620760.0
2020-09-02 11:30:00,55.53,55.58,55.4,55.49,274451.0,51.8788,51.9255,51.7573,51.8414,274451.0
2020-09-02 12:00:00,55.5,55.92,55.45,55.9,1009956.0,51.8508,52.2431,51.804,52.2245,1009956.0
2020-09-02 12:30:00,55.9,56.2,55.77,55.84,347851.0,52.2245,52.5047,52.103,52.1684,347851.0
2020-09-02 13:00:00,55.83,56.54,55.77,56.5,601146.0,52.1591,52.8224,52.103,52.785,601146.0
2020-09-02 13:30:00,56.5,56.72,56.38,56.47,494153.0,52.785,52.9905,52.6729,52.757,494153.0
2020-09-02 14:00:00,56.46,56.49,56.09,56.26,628231.0,52.7476,52.7757,52.402,52.5608,628231.0
2020-09-02 14:30:00,56.24,56.54,56.21,56.47,269574.0,52.5421,52.8224,52.5141,52.757,269574.0
2020-09-02 15:00:00,56.46,56.66,56.39,56.62,402216.0,52.7476,52.9345,52.6822,52.8971,402216.0
2020-09-02 15:30:00,56.61,56.91,56.5,56.73,1041224.0,52.8878,53.168,52.785,52.9999,1041224.0
2020-09-03 09:30:00,57.01,57.05,56.33,56.74,569379.0,53.2615,53.2988,52.6262,53.0092,569379.0
2020-09-03 10:00:00,56.73,56.8,56.28,56.5,392190.0,52.9999,53.0653,52.5795,52.785,392190.0
2020-09-03 10:30:00,56.52,56.71,56.12,56.29,433497.0,52.8037,52.9812,52.43,52.5888,433497.0
2020-09-03 11:00:00,56.28,56.32,55.47,55.84,513339.0,52.5795,52.6168,51.8227,52.1684,513339.0
2020-09-03 11:30:00,55.84,56.28,55.75,56.05,254535.0,52.1684,52.5795,52.0843,52.3646,254535.0
2020-09-03 12:00:00,56.05,56.28,55.99,56.19,418097.0,52.3646,52.5795,52.3085,52.4954,418097.0
2020-09-03 12:30:00,56.19,56.19,55.89,56.02,344133.0,52.4954,52.4954,52.2151,52.3366,344133.0
2020-09-03 13:00:00,56.02,56.27,55.81,56.17,316360.0,52.3366,52.5701,52.1404,52.4767,316360.0
2020-09-03 13:30:00,56.16,56.16,55.81,55.97,255444.0,52.4674,52.4674,52.1404,52.2899,255444.0
2020-09-03 14:00:00,55.95,56.11,55.86,55.91,271477.0,52.2712,52.4206,52.1871,52.2338,271477.0
2020-09-03 14:30:00,55.9,56.06,55.44,55.46,429924.0,52.2245,52.3739,51.7947,51.8134,429924.0
2020-09-03 15:00:00,55.47,55.65,55.25,55.31,492122.0,51.8227,51.9909,51.6172,51.6733,492122.0
2020-09-03 15:30:00,55.3,55.66,55.18,55.53,1010583.0,51.6639,52.0002,51.5518,51.8788,1010583.0
2020-09-04 09:30:00,55.89,56.07,55.17,55.39,431365.0,52.2151,52.3833,51.5425,51.748,431365.0
2020-09-04 10:00:00,55.39,55.51,54.81,54.85,368935.0,51.748,51.8601,51.2061,51.2435,368935.0
2020-09-04 10:30:00,54.83,54.97,54.21,54.94,511742.0,51.2248,51.3556,50.6456,51.3276,511742.0
2020-09-04 11:00:00,54.95,54.99,54.46,54.66,423176.0,51.3369,51.3743,50.8791,51.066,423176.0
2020-09-04 11:30:00,54.65,55.01,54.43,54.96,358156.0,51.0566,51.393,50.8511,51.3463,358156.0
2020-09-04 12:00:00,54.95,55.39,54.93,55.34,569446.0,51.3369,51.748,51.3182,51.7013,569446.0
2020-09-04 12:30:00,55.33,55.59,55.19,55.58,201085.0,51.6919,51.9348,51.5611,51.9255,201085.0
2020-09-04 13:00:00,55.56,55.58,55.25,55.28,240542.0,51.9068,51.9255,51.6172,51.6452,240542.0
2020-09-04 13:30:00,55.25,55.4,55.13,55.39,199795.0,51.6172,51.7573,51.5051,51.748,199795.0
2020-09-04 14:00:00,55.38,55.41,55.15,55.28,201678.0,51.7386,51.7667,51.5238,51.6452,201678.0
2020-09-04 14:30:00,55.27,55.6,55.19,55.43,259889.0,51.6359,51.9442,51.5611,51.7854,259889.0
2020-09-04 15:00:00,55.44,55.49,55.15,55.39,453871.0,51.7947,51.8414,51.5238,51.748,453871.0
2020-09-04 15:30:00,55.38,55.38,55.06,55.17,776432.0,51.7386,51.7386,51.4397,51.5425,776432.0
2020-09-08 09:30:00,54.65,55.08,54.39,54.84,457722.0,51.0566,51.4584,50.8137,51.2342,457722.0
2020-09-08 10:00:00,54.84,55.35,54.54,55.25,474656.0,51.2342,51.7106,50.9539,51.6172,474656.0
2020-09-08 10:30:00,55.21,55.47,55.02,55.2,527224.0,51.5798,51.8227,51.4023,51.5705,527224.0
2020-09-08 11:00:00,55.22,55.43,55.06,55.08,232992.0,51.5892,51.7854,51.4397,51.4584,232992.0
2020-09-08 11:30:00,55.06,55.35,54.99,55.27,336981.0,51.4397,51.7106,51.3743,51.6359,336981.0
2020-09-08 12:00:00,55.27,55.52,55.17,55.46,327031.0,51.6359,51.8694,51.5425,51.8134,327031.0
2020-09-08 12:30:00,55.47,55.7,55.45,55.51,254156.0,51.8227,52.0376,51.804,51.8601,254156.0
2020-09-08 13:00:00,55.51,55.6,55.42,55.48,246750.0,51.8601,51.9442,51.776,51.8321,246750.0
2020-09-08 13:30:00,55.46,55.59,55.4,55.41,261306.0,51.8134,51.9348,51.7573,51.7667,261306.0
2020-09-08 14:00:00,55.41,55.57,55.28,55.49,643820.0,51.7667,51.9162,51.6452,51.8414,643820.0
2020-09-08 14:30:00,55.49,55.49,55.05,55.34,729076.0,51.8414,51.8414,51.4303,51.7013,729076.0
2020-09-08 15:00:00,55.33,55.42,55.04,55.4,295271.0,51.6919,51.776,51.421,51.7573,295271.0
2020-09-08 15:30:00,55.4,55.49,55.21,55.3,814013.0,51.7573,51.8414,51.5798,51.6639,814013.0
2020-09-09 09:30:00,55.08,55.31,54.79,55.09,664116.0,51.4584,51.6733,51.1874,51.4677,664116.0
2020-09-09 10:00:00,55.1,55.11,54.77,54.77,452994.0,51.4771,51.4864,51.1688,51.1688,452994.0
2020-09-09 10:30:00,54.77,54.96,54.67,54.74,386497.0,51.1688,51.3463,51.0753,51.1407,386497.0
2020-09-09 11:00:00,54.75,54.99,54.56,54.65,444252.0,51.1501,51.3743,50.9726,51.0566,444252.0
2020-09-09 11:30:00,54.66,54.76,54.46,54.59,530078.0,51.066,51.1594,50.8791,51.0006,530078.0
2020-09-09 12:00:00,54.59,54.89,54.58,54.89,277886.0,51.0006,51.2809,50.9913,51.2809,277886.0
2020-09-09 12:30:00,54.89,54.91,54.72,54.8,285813.0,51.2809,51.2996,51.122,51.1968,285813.0
2020-09-09 13:00:00,54.8,55.23,54.8,55.09,363097.0,51.1968,51.5985,51.1968,51.4677,363097.0
2020-09-09 13:30:00,55.09,55.19,54.98,55.13,215253.0,51.4677,51.5611,51.3649,51.5051,215253.0
2020-09-09 14:00:00,55.14,55.25,55.01,55.03,239820.0,51.5144,51.6172,51.393,51.4117,239820.0
2020-09-09 14:30:00,55.03,55.22,55.02,55.18,282607.0,51.4117,51.5892,51.4023,51.5518,282607.0
2020-09-09 15:00:00,55.19,55.32,55.14,55.19,288186.0,51.5611,51.6826,51.5144,51.5611,288186.0
2020-09-09 15:30:00,55.19,55.29,54.74,54.77,899744.0,51.5611,51.6546,51.1407,51.1688,899744.0
2020-09-10 09:30:00,55.04,55.57,54.99,55.21,542393.0,51.421,51.9162,51.3743,51.5798,542393.0
2020-09-10 10:00:00,55.21,55.45,54.93,55.06,963153.0,51.5798,51.804,51.3182,51.4397,963153.0
2020-09-10 10:30:00,55.05,55.3,54.7,54.72,283768.0,51.4303,51.6639,51.1034,51.122,283768.0
2020-09-10 11:00:00,54.72,55.21,54.6,55.21,261832.0,51.122,51.5798,51.0099,51.5798,261832.0
2020-09-10 11:30:00,55.22,55.27,54.98,55.03,196379.0,51.5892,51.6359,51.3649,51.4117,196379.0
2020-09-10 12:00:00,55.02,55.19,54.96,55.12,782524.0,51.4023,51.5611,51.3463,51.4957,782524.0
2020-09-10 12:30:00,55.13,55.22,54.7,54.93,154816.0,51.5051,51.5892,51.1034,51.3182,154816.0
2020-09-10 13:00:00,54.94,55.26,54.9,55.13,170800.0,51.3276,51.6265,51.2902,51.5051,170800.0
2020-09-10 13:30:00,55.13,55.3,54.95,55.02,159213.0,51.5051,51.6639,51.3369,51.4023,159213.0
2020-09-10 14:00:00,55.01,55.06,54.36,54.37,221664.0,51.393,51.4397,50.7857,50.7951,221664.0
2020-09-10 14:30:00,54.38,54.64,54.33,54.53,234648.0,50.8044,51.0473,50.7577,50.9445,234648.0
2020-09-10 15:00:00,54.53,54.55,53.92,54.16,309375.0,50.9445,50.9632,50.3746,50.5989,309375.0
2020-09-10 15:30:00,54.14,54.46,54.04,54.09,891377.0,50.5802,50.8791,50.4868,50.5335,891377.0
2020-09-11 09:30:00,54.52,54.57,54.12,54.17,301869.0,50.9352,50.9819,50.5615,50.6082,301869.0
2020-09-11 10:00:00,54.16,54.58,54.1,54.47,239566.0,50.5989,50.9913,50.5428,50.8885,239566.0
2020-09-11 10:30:00,54.5,54.74,54.41,54.56,220264.0,50.9165,51.1407,50.8324,50.9726,220264.0
2020-09-11 11:00:00,54.56,54.76,54.56,54.6,449203.0,50.9726,51.1594,50.9726,51.0099,449203.0
2020-09-11 11:30:00,54.6,54.63,54.3,54.32,257291.0,51.0099,51.038,50.7297,50.7483,257291.0
2020-09-11 12:00:00,54.31,54.47,54.26,54.31,134187.0,50.739,50.8885,50.6923,50.739,134187.0
2020-09-11 12:30:00,54.31,54.35,53.92,53.99,225200.0,50.739,50.7764,50.3746,50.44,225200.0
2020-09-11 13:00:00,54.0,54.04,53.58,53.65,253607.0,50.4494,50.4868,50.057,50.1224,253607.0
2020-09-11 13:30:00,53.65,53.9,53.57,53.63,402085.0,50.1224,50.356,50.0477,50.1037,402085.0
2020-09-11 14:00:00,53.64,53.86,53.55,53.79,181791.0,50.1131,50.3186,50.029,50.2532,181791.0
2020-09-11 14:30:00,53.79,54.13,53.79,54.13,232701.0,50.2532,50.5708,50.2532,50.5708,232701.0
2020-09-11 15:00:00,54.12,54.28,53.88,54.27,274812.0,50.5615,50.711,50.3373,50.7016,274812.0
2020-09-11 15:30:00,54.27,54.43,54.11,54.13,556207.0,50.7016,50.8511,50.5522,50.5708,556207.0
2020-09-14 09:30:00,54.71,55.22,54.53,55.21,444518.0,51.1127,51.5892,50.9445,51.5798,444518.0
2020-09-14 10:00:00,55.22,55.35,55.04,55.13,230303.0,51.5892,51.7106,51.421,51.5051,230303.0
2020-09-14 10:30:00,55.13,55.4,55.1,55.33,198607.0,51.5051,51.7573,51.4771,51.6919,198607.0
2020-09-14 11:00:00,55.34,55.51,55.27,55.39,214715.0,51.7013,51.8601,51.6359,51.748,214715.0
2020-09-14 11:30:00,55.39,55.43,55.26,55.29,204340.0,51.748,51.7854,51.6265,51.6546,204340.0
2020-09-14 12:00:00,55.28,55.52,55.27,55.41,192629.0,51.6452,51.8694,51.6359,51.7667,192629.0
2020-09-14 12:30:00,55.41,55.54,55.29,55.52,149781.0,51.7667,51.8881,51.6546,51.8694,149781.0
2020-09-14 13:00:00,55.52,55.65,55.48,55.51,204367.0,51.8694,51.9909,51.8321,51.8601,204367.0
2020-09-14 13:30:00,55.52,55.58,55.35,55.53,163612.0,51.8694,51.9255,51.7106,51.8788,163612.0
2020-09-14 14:00:00,55.53,55.62,55.48,55.56,185423.0,51.8788,51.9629,51.8321,51.9068,185423.0
2020-09-14 14:30:00,55.57,55.67,55.49,55.59,232465.0,51.9162,52.0096,51.8414,51.9348,232465.0
2020-09-14 15:00:00,55.59,55.62,55.3,55.46,244689.0,51.9348,51.9629,51.6639,51.8134,244689.0
2020-09-14 15:30:00,55.46,55.65,55.4,55.47,512837.0,51.8134,51.9909,51.7573,51.8227,512837.0
2020-09-15 09:30:00,56.25,56.79,56.06,56.13,682892.0,52.5514,53.0559,52.3739,52.4393,682892.0
2020-09-15 10:00:00,56.12,56.14,55.88,55.96,253112.0,52.43,52.4487,52.2058,52.2805,253112.0
2020-09-15 10:30:00,55.94,56.38,55.82,56.33,241505.0,52.2618,52.6729,52.1497,52.6262,241505.0
2020-09-15 11:00:00,56.32,56.71,56.21,56.43,443371.0,52.6168,52.9812,52.5141,52.7196,443371.0
2020-09-15 11:30:00,56.42,56.77,56.34,56.45,487815.0,52.7103,53.0373,52.6355,52.7383,487815.0
2020-09-15 12:00:00,56.44,56.83,56.44,56.68,293578.0,52.729,53.0933,52.729,52.9532,293578.0
2020-09-15 12:30:00,56.68,56.77,56.57,56.75,266016.0,52.9532,53.0373,52.8504,53.0186,266016.0
2020-09-15 13:00:00,56.75,57.06,56.74,56.9,397283.0,53.0186,53.3082,53.0092,53.1587,397283.0
2020-09-15 13:30:00,56.9,56.94,56.7,56.76,237618.0,53.1587,53.1961,52.9719,53.0279,237618.0
2020-09-15 14:00:00,56.77,57.0,56.74,56.85,716736.0,53.0373,53.2521,53.0092,53.112,716736.0
2020-09-15 14:30:00,56.86,57.22,56.84,57.13,313115.0,53.1213,53.4577,53.1027,53.3736,313115.0
2020-09-15 15:00:00,57.13,57.25,56.82,56.83,405264.0,53.3736,53.4857,53.084,53.0933,405264.0
2020-09-15 15:30:00,56.82,56.97,56.67,56.86,1094131.0,53.084,53.2241,52.9438,53.1213,1094131.0
2020-09-16 09:30:00,57.23,57.39,56.93,57.14,404836.0,53.467,53.6165,53.1867,53.3829,404836.0
2020-09-16 10:00:00,57.14,57.6,57.12,57.24,338620.0,53.3829,53.8127,53.3642,53.4763,338620.0
2020-09-16 10:30:00,57.24,57.25,56.92,57.05,227328.0,53.4763,53.4857,53.1774,53.2988,227328.0
2020-09-16 11:00:00,57.05,57.48,57.03,57.38,212647.0,53.2988,53.7006,53.2802,53.6071,212647.0
2020-09-16 11:30:00,57.38,57.52,57.34,57.5,150135.0,53.6071,53.7379,53.5698,53.7193,150135.0
2020-09-16 12:00:00,57.5,57.55,57.33,57.39,213149.0,53.7193,53.766,53.5604,53.6165,213149.0
2020-09-16 12:30:00,57.39,57.72,57.35,57.69,151095.0,53.6165,53.9248,53.5791,53.8968,151095.0
2020-09-16 13:00:00,57.69,57.69,57.43,57.47,353275.0,53.8968,53.8968,53.6539,53.6912,353275.0
2020-09-16 13:30:00,57.47,57.83,57.36,57.73,209030.0,53.6912,54.0276,53.5885,53.9341,209030.0
2020-09-16 14:00:00,57.71,58.09,57.62,57.87,238269.0,53.9154,54.2705,53.8314,54.0649,238269.0
2020-09-16 14:30:00,57.87,58.15,57.74,58.07,289354.0,54.0649,54.3265,53.9435,54.2518,289354.0
2020-09-16 15:00:00,58.06,58.09,57.67,57.7,323265.0,54.2424,54.2705,53.8781,53.9061,323265.0
2020-09-16 15:30:00,57.68,57.74,57.28,57.33,751390.0,53.8874,53.9435,53.5137,53.5604,751390.0
2020-09-17 09:30:00,56.59,57.19,56.4,56.81,359743.0,52.8691,53.4296,52.6916,53.0746,359743.0
2020-09-17 10:00:00,56.82,56.94,56.47,56.59,213384.0,53.084,53.1961,52.757,52.8691,213384.0
2020-09-17 10:30:00,56.59,56.74,56.5,56.54,191009.0,52.8691,53.0092,52.785,52.8224,191009.0
2020-09-17 11:00:00,56.55,56.77,56.49,56.5,174913.0,52.8317,53.0373,52.7757,52.785,174913.0
2020-09-17 11:30:00,56.49,56.6,56.16,56.25,225626.0,52.7757,52.8784,52.4674,52.5514,225626.0
2020-09-17 12:00:00,56.25,56.29,55.75,55.89,201850.0,52.5514,52.5888,52.0843,52.2151,201850.0
2020-09-17 12:30:00,55.86,56.08,55.64,56.08,237254.0,52.1871,52.3926,51.9816,52.3926,237254.0
2020-09-17 13:00:00,56.06,56.08,55.81,55.85,113676.0,52.3739,52.3926,52.1404,52.1777,113676.0
2020-09-17 13:30:00,55.84,56.15,55.81,56.05,155489.0,52.1684,52.458,52.1404,52.3646,155489.0
2020-09-17 14:00:00,56.06,56.23,55.89,55.9,163039.0,52.3739,52.5328,52.2151,52.2245,163039.0
2020-09-17 14:30:00,55.9,55.9,55.69,55.69,182556.0,52.2245,52.2245,52.0283,52.0283,182556.0
2020-09-17 15:00:00,55.69,55.84,55.5,55.63,217144.0,52.0283,52.1684,51.8508,51.9722,217144.0
2020-09-17 15:30:00,55.61,56.03,55.58,55.95,656289.0,51.9535,52.3459,51.9255,52.2712,656289.0
2020-09-18 09:30:00,55.72,56.63,55.72,56.19,1132277.0,52.0563,52.9065,52.0563,52.4954,1132277.0
2020-09-18 10:00:00,56.2,56.74,56.18,56.67,275481.0,52.5047,53.0092,52.486,52.9438,275481.0
2020-09-18 10:30:00,56.67,56.67,56.26,56.31,138424.0,52.9438,52.9438,52.5608,52.6075,138424.0
2020-09-18 11:00:00,56.33,56.52,56.28,56.32,227163.0,52.6262,52.8037,52.5795,52.6168,227163.0
2020-09-18 11:30:00,56.33,56.35,56.03,56.25,172487.0,52.6262,52.6449,52.3459,52.5514,172487.0
2020-09-18 12:00:00,56.26,56.29,56.01,56.09,143414.0,52.5608,52.5888,52.3272,52.402,143414.0
2020-09-18 12:30:00,56.09,56.09,55.82,55.95,173274.0,52.402,52.402,52.1497,52.2712,173274.0
2020-09-18 13:00:00,55.95,56.04,55.66,55.66,200472.0,52.2712,52.3553,52.0002,52.0002,200472.0
2020-09-18 13:30:00,55.65,55.98,55.47,55.87,327698.0,51.9909,52.2992,51.8227,52.1964,327698.0
2020-09-18 14:00:00,55.87,55.87,55.61,55.69,194289.0,52.1964,52.1964,51.9535,52.0283,194289.0
2020-09-18 14:30:00,55.69,55.98,55.63,55.97,196440.0,52.0283,52.2992,51.9722,52.2899,196440.0
2020-09-18 15:00:00,55.98,56.19,55.88,56.19,217084.0,52.2992,52.4954,52.2058,52.4954,217084.0
2020-09-18 15:30:00,56.19,56.29,55.98,56.0,758725.0,52.4954,52.5888,52.2992,52.3179,758725.0
2020-09-21 09:30:00,55.16,55.16,53.98,54.16,484751.0,51.5331,51.5331,50.4307,50.5989,484751.0
2020-09-21 10:00:00,54.14,54.17,53.59,53.74,726331.0,50.5802,50.6082,50.0663,50.2065,726331.0
2020-09-21 10:30:00,53.74,54.08,53.47,54.01,395008.0,50.2065,50.5241,49.9542,50.4587,395008.0
2020-09-21 11:00:00,54.01,54.15,53.57,53.73,482685.0,50.4587,50.5895,50.0477,50.1971,482685.0
2020-09-21 11:30:00,53.72,54.09,53.68,54.05,278265.0,50.1878,50.5335,50.1504,50.4961,278265.0
2020-09-21 12:00:00,54.04,54.35,53.97,53.99,436845.0,50.4868,50.7764,50.4214,50.44,436845.0
2020-09-21 12:30:00,53.99,54.29,53.87,53.91,239997.0,50.44,50.7203,50.3279,50.3653,239997.0
2020-09-21 13:00:00,53.92,54.02,53.79,53.91,210965.0,50.3746,50.4681,50.2532,50.3653,210965.0
2020-09-21 13:30:00,53.91,53.99,53.67,53.75,220801.0,50.3653,50.44,50.1411,50.2158,220801.0
2020-09-21 14:00:00,53.73,53.81,53.56,53.65,206485.0,50.1971,50.2719,50.0383,50.1224,206485.0
2020-09-21 14:30:00,53.64,53.72,53.35,53.66,334289.0,50.1131,50.1878,49.8421,50.1317,334289.0
2020-09-21 15:00:00,53.66,53.95,53.64,53.83,282241.0,50.1317,50.4027,50.1131,50.2906,282241.0
2020-09-21 15:30:00,53.84,54.18,53.73,54.17,1139912.0,50.2999,50.6176,50.1971,50.6082,1139912.0
2020-09-22 09:30:00,54.17,54.61,53.93,53.95,388466.0,50.6082,51.0193,50.384,50.4027,388466.0
2020-09-22 10:00:00,53.94,54.08,53.78,53.85,365915.0,50.3933,50.5241,50.2439,50.3092,365915.0
2020-09-22 10:30:00,53.85,53.89,53.35,53.36,219692.0,50.3092,50.3466,49.8421,49.8515,219692.0
2020-09-22 11:00:00,53.35,53.51,53.29,53.34,327402.0,49.8421,49.9916,49.7861,49.8328,327402.0
2020-09-22 11:30:00,53.35,53.9,53.24,53.89,340973.0,49.8421,50.356,49.7394,50.3466,340973.0
2020-09-22 12:00:00,53.9,54.03,53.83,54.0,228701.0,50.356,50.4774,50.2906,50.4494,228701.0
2020-09-22 12:30:00,54.0,54.03,53.88,53.9,204203.0,50.4494,50.4774,50.3373,50.356,204203.0
2020-09-22 13:00:00,53.9,53.94,53.78,53.84,158798.0,50.356,50.3933,50.2439,50.2999,158798.0
2020-09-22 13:30:00,53.83,53.86,53.68,53.85,155983.0,50.2906,50.3186,50.1504,50.3092,155983.0
2020-09-22 14:00:00,53.85,53.92,53.64,53.72,253438.0,50.3092,50.3746,50.1131,50.1878,253438.0
2020-09-22 14:30:00,53.73,53.8,53.65,53.7,262656.0,50.1971,50.2625,50.1224,50.1691,262656.0
2020-09-22 15:00:00,53.69,53.77,53.47,53.76,429856.0,50.1598,50.2345,49.9542,50.2252,429856.0
2020-09-22 15:30:00,53.76,53.96,53.68,53.88,1017714.0,50.2252,50.412,50.1504,50.3373,1017714.0
2020-09-23 09:30:00,54.44,54.91,53.87,53.94,569388.0,50.8605,51.2996,50.3279,50.3933,569388.0
2020-09-23 10:00:00,53.94,53.99,53.74,53.84,282318.0,50.3933,50.44,50.2065,50.2999,282318.0
2020-09-23 10:30:00,53.83,54.18,53.63,53.98,386793.0,50.2906,50.6176,50.1037,50.4307,386793.0
2020-09-23 11:00:00,53.98,54.04,53.81,53.84,235564.0,50.4307,50.4868,50.2719,50.2999,235564.0
2020-09-23 11:30:00,53.85,54.11,53.79,53.89,152630.0,50.3092,50.5522,50.2532,50.3466,152630.0
2020-09-23 12:00:00,53.88,54.02,53.74,53.93,223406.0,50.3373,50.4681,50.2065,50.384,223406.0
2020-09-23 12:30:00,53.95,54.01,53.77,54.01,200477.0,50.4027,50.4587,50.2345,50.4587,200477.0
2020-09-23 13:00:00,54.01,54.24,53.92,54.13,187422.0,50.4587,50.6736,50.3746,50.5708,187422.0
2020-09-23 13:30:00,54.13,54.2,53.94,53.97,201770.0,50.5708,50.6362,50.3933,50.4214,201770.0
2020-09-23 14:00:00,53.97,53.97,53.33,53.38,288820.0,50.4214,50.4214,49.8234,49.8702,288820.0
2020-09-23 14:30:00,53.38,53.44,53.15,53.16,272367.0,49.8702,49.9262,49.6553,49.6646,272367.0
2020-09-23 15:00:00,53.17,53.26,52.95,53.11,347135.0,49.674,49.758,49.4684,49.6179,347135.0
2020-09-23 15:30:00,53.11,53.15,52.71,52.86,743599.0,49.6179,49.6553,49.2442,49.3843,743599.0
2020-09-24 09:30:00,52.57,52.67,51.8,52.19,422021.0,49.1134,49.2068,48.394,48.7584,422021.0
2020-09-24 10:00:00,52.2,52.69,52.2,52.33,356127.0,48.7677,49.2255,48.7677,48.8892,356127.0
2020-09-24 10:30:00,52.34,52.4,52.13,52.26,201989.0,48.8985,48.9546,48.7023,48.8238,201989.0
2020-09-24 11:00:00,52.26,52.29,51.92,52.18,175790.0,48.8238,48.8518,48.5062,48.7491,175790.0
2020-09-24 11:30:00,52.19,52.6,52.13,52.58,173303.0,48.7584,49.1414,48.7023,49.1228,173303.0
2020-09-24 12:00:00,52.59,52.89,52.58,52.78,234189.0,49.1321,49.4124,49.1228,49.3096,234189.0
2020-09-24 12:30:00,52.78,52.95,52.56,52.93,124104.0,49.3096,49.4684,49.1041,49.4497,124104.0
2020-09-24 13:00:00,52.92,53.45,52.92,53.39,197357.0,49.4404,49.9356,49.4404,49.8795,197357.0
2020-09-24 13:30:00,53.39,53.54,53.27,53.28,221883.0,49.8795,50.0196,49.7674,49.7767,221883.0
2020-09-24 14:00:00,53.29,53.37,53.0,53.11,137211.0,49.7861,49.8608,49.5151,49.6179,137211.0
2020-09-24 14:30:00,53.12,53.32,52.84,52.87,204609.0,49.6272,49.8141,49.3657,49.3937,204609.0
2020-09-24 15:00:00,52.88,52.97,52.56,52.72,394972.0,49.403,49.4871,49.1041,49.2535,394972.0
2020-09-24 15:30:00,52.72,52.88,52.61,52.82,526881.0,49.2535,49.403,49.1508,49.347,526881.0
2020-09-25 09:30:00,52.46,52.83,52.24,52.46,520207.0,49.0106,49.3563,48.8051,49.0106,520207.0
2020-09-25 10:00:00,52.46,52.59,52.16,52.36,412616.0,49.0106,49.1321,48.7304,48.9172,412616.0
2020-09-25 10:30:00,52.36,52.56,52.13,52.45,374154.0,48.9172,49.1041,48.7023,49.0013,374154.0
2020-09-25 11:00:00,52.46,52.59,52.34,52.51,231990.0,49.0106,49.1321,48.8985,49.0574,231990.0
2020-09-25 11:30:00,52.51,52.55,52.28,52.29,197671.0,49.0574,49.0947,48.8425,48.8518,197671.0
2020-09-25 12:00:00,52.3,52.36,52.2,52.2,492384.0,48.8612,48.9172,48.7677,48.7677,492384.0
2020-09-25 12:30:00,52.21,52.4,52.11,52.37,514617.0,48.7771,48.9546,48.6837,48.9266,514617.0
2020-09-25 13:00:00,52.38,52.77,52.33,52.71,300927.0,48.9359,49.3003,48.8892,49.2442,300927.0
2020-09-25 13:30:00,52.71,52.83,52.62,52.83,229343.0,49.2442,49.3563,49.1601,49.3563,229343.0
2020-09-25 14:00:00,52.82,53.12,52.82,53.01,288744.0,49.347,49.6272,49.347,49.5245,288744.0
2020-09-25 14:30:00,53.02,53.11,52.84,53.11,222229.0,49.5338,49.6179,49.3657,49.6179,222229.0
2020-09-25 15:00:00,53.1,53.4,53.09,53.38,257831.0,49.6086,49.8888,49.5992,49.8702,257831.0
2020-09-25 15:30:00,53.37,53.38,53.11,53.19,636053.0,49.8608,49.8702,49.6179,49.6926,636053.0
2020-09-28 09:30:00,54.06,54.65,54.01,54.64,588017.0,50.5054,51.0566,50.4587,51.0473,588017.0
2020-09-28 10:00:00,54.64,55.0,54.56,54.9,271016.0,51.0473,51.3836,50.9726,51.2902,271016.0
2020-09-28 10:30:00,54.91,55.26,54.86,55.15,325259.0,51.2996,51.6265,51.2528,51.5238,325259.0
2020-09-28 11:00:00,55.15,55.45,54.96,55.32,440366.0,51.5238,51.804,51.3463,51.6826,440366.0
2020-09-28 11:30:00,55.31,55.5,55.17,55.39,257707.0,51.6733,51.8508,51.5425,51.748,257707.0
2020-09-28 12:00:00,55.38,55.68,55.29,55.58,232044.0,51.7386,52.0189,51.6546,51.9255,232044.0
2020-09-28 12:30:00,55.58,55.64,55.46,55.55,227651.0,51.9255,51.9816,51.8134,51.8975,227651.0
2020-09-28 13:00:00,55.55,55.8,55.52,55.79,253734.0,51.8975,52.131,51.8694,52.1217,253734.0
2020-09-28 13:30:00,55.8,55.81,55.53,55.61,260522.0,52.131,52.1404,51.8788,51.9535,260522.0
2020-09-28 14:00:00,55.61,55.88,55.6,55.8,345926.0,51.9535,52.2058,51.9442,52.131,345926.0
2020-09-28 14:30:00,55.77,55.84,55.64,55.77,411746.0,52.103,52.1684,51.9816,52.103,411746.0
2020-09-28 15:00:00,55.77,55.88,55.7,55.79,509071.0,52.103,52.2058,52.0376,52.1217,509071.0
2020-09-28 15:30:00,55.79,55.81,55.43,55.62,1354262.0,52.1217,52.1404,51.7854,51.9629,1354262.0
2020-09-29 09:30:00,55.01,55.19,54.32,54.35,730922.0,51.393,51.5611,50.7483,50.7764,730922.0
2020-09-29 10:00:00,54.35,54.62,54.28,54.35,316955.0,50.7764,51.0286,50.711,50.7764,316955.0
2020-09-29 10:30:00,54.35,54.37,54.07,54.08,257186.0,50.7764,50.7951,50.5148,50.5241,257186.0
2020-09-29 11:00:00,54.07,54.07,53.75,53.94,258528.0,50.5148,50.5148,50.2158,50.3933,258528.0
2020-09-29 11:30:00,53.93,54.04,53.62,53.73,301595.0,50.384,50.4868,50.0944,50.1971,301595.0
2020-09-29 12:00:00,53.73,53.95,53.7,53.84,278271.0,50.1971,50.4027,50.1691,50.2999,278271.0
2020-09-29 12:30:00,53.83,54.01,53.76,54.01,212843.0,50.2906,50.4587,50.2252,50.4587,212843.0
2020-09-29 13:00:00,54.02,54.44,53.93,54.43,284772.0,50.4681,50.8605,50.384,50.8511,284772.0
2020-09-29 13:30:00,54.43,54.66,54.38,54.64,272665.0,50.8511,51.066,50.8044,51.0473,272665.0
2020-09-29 14:00:00,54.65,54.84,54.56,54.74,412035.0,51.0566,51.2342,50.9726,51.1407,412035.0
2020-09-29 14:30:00,54.75,54.86,54.4,54.43,371513.0,51.1501,51.2528,50.8231,50.8511,371513.0
2020-09-29 15:00:00,54.44,54.5,54.24,54.35,773555.0,50.8605,50.9165,50.6736,50.7764,773555.0
2020-09-29 15:30:00,54.35,54.39,54.12,54.15,479532.0,50.7764,50.8137,50.5615,50.5895,479532.0
2020-09-30 09:30:00,54.62,55.47,54.57,55.46,306860.0,51.0286,51.8227,50.9819,51.8134,306860.0
2020-09-30 10:00:00,55.44,55.87,55.41,55.75,276401.0,51.7947,52.1964,51.7667,52.0843,276401.0
2020-09-30 10:30:00,55.77,56.06,55.76,55.89,272566.0,52.103,52.3739,52.0937,52.2151,272566.0
2020-09-30 11:00:00,55.89,56.18,55.56,55.99,336829.0,52.2151,52.486,51.9068,52.3085,336829.0
2020-09-30 11:30:00,55.98,56.11,55.89,56.08,258283.0,52.2992,52.4206,52.2151,52.3926,258283.0
2020-09-30 12:00:00,56.09,56.22,55.94,55.94,191155.0,52.402,52.5234,52.2618,52.2618,191155.0
2020-09-30 12:30:00,55.95,56.14,55.88,56.09,163296.0,52.2712,52.4487,52.2058,52.402,163296.0
2020-09-30 13:00:00,56.08,56.13,55.9,56.11,136261.0,52.3926,52.4393,52.2245,52.4206,136261.0
2020-09-30 13:30:00,56.11,56.57,56.1,56.46,343615.0,52.4206,52.8504,52.4113,52.7476,343615.0
2020-09-30 14:00:00,56.46,56.58,55.97,56.16,358090.0,52.7476,52.8597,52.2899,52.4674,358090.0
2020-09-30 14:30:00,56.15,56.16,55.64,55.98,273191.0,52.458,52.4674,51.9816,52.2992,273191.0
2020-09-30 15:00:00,55.97,55.99,55.33,55.61,310907.0,52.2899,52.3085,51.6919,51.9535,310907.0
2020-09-30 15:30:00,55.6,55.89,55.46,55.64,693386.0,51.9442,52.2151,51.8134,51.9816,693386.0
2020-10-01 09:30:00,56.02,57.16,55.89,56.48,873769.0,52.3366,53.4016,52.2151,52.7663,873769.0
2020-10-01 10:00:00,56.47,56.73,56.26,56.46,405992.0,52.757,52.9999,52.5608,52.7476,405992.0
2020-10-01 10:30:00,56.48,56.93,56.39,56.73,304637.0,52.7663,53.1867,52.6822,52.9999,304637.0
2020-10-01 11:00:00,56.73,57.15,56.64,56.99,346589.0,52.9999,53.3923,52.9158,53.2428,346589.0
2020-10-01 11:30:00,57.0,57.38,57.0,57.17,318219.0,53.2521,53.6071,53.2521,53.411,318219.0
2020-10-01 12:00:00,57.16,57.35,57.01,57.3,178373.0,53.4016,53.5791,53.2615,53.5324,178373.0
2020-10-01 12:30:00,57.3,57.39,57.05,57.09,163116.0,53.5324,53.6165,53.2988,53.3362,163116.0
2020-10-01 13:00:00,57.09,57.19,57.0,57.01,153720.0,53.3362,53.4296,53.2521,53.2615,153720.0
2020-10-01 13:30:00,57.01,57.11,56.76,56.82,249813.0,53.2615,53.3549,53.0279,53.084,249813.0
2020-10-01 14:00:00,56.83,56.97,56.52,56.97,369122.0,53.0933,53.2241,52.8037,53.2241,369122.0
2020-10-01 14:30:00,56.97,57.02,56.76,56.77,210845.0,53.2241,53.2708,53.0279,53.0373,210845.0
2020-10-01 15:00:00,56.78,56.95,56.6,56.72,193732.0,53.0466,53.2054,52.8784,52.9905,193732.0
2020-10-01 15:30:00,56.71,57.09,56.64,57.07,677762.0,52.9812,53.3362,52.9158,53.3175,677762.0
2020-10-02 09:30:00,55.62,56.29,55.58,56.27,413712.0,51.9629,52.5888,51.9255,52.5701,413712.0
2020-10-02 10:00:00,56.27,56.71,56.27,56.6,252996.0,52.5701,52.9812,52.5701,52.8784,252996.0
2020-10-02 10:30:00,56.59,56.69,56.35,56.48,170126.0,52.8691,52.9625,52.6449,52.7663,170126.0
2020-10-02 11:00:00,56.46,56.87,56.38,56.83,205062.0,52.7476,53.1307,52.6729,53.0933,205062.0
2020-10-02 11:30:00,56.82,56.99,56.64,56.91,204143.0,53.084,53.2428,52.9158,53.168,204143.0
2020-10-02 12:00:00,56.91,57.77,56.89,57.41,332474.0,53.168,53.9715,53.1494,53.6352,332474.0
2020-10-02 12:30:00,57.42,57.62,57.32,57.52,130339.0,53.6445,53.8314,53.5511,53.7379,130339.0
2020-10-02 13:00:00,57.52,57.6,57.28,57.43,187066.0,53.7379,53.8127,53.5137,53.6539,187066.0
2020-10-02 13:30:00,57.46,57.46,56.92,56.92,207517.0,53.6819,53.6819,53.1774,53.1774,207517.0
2020-10-02 14:00:00,56.93,57.47,56.92,57.35,160461.0,53.1867,53.6912,53.1774,53.5791,160461.0
2020-10-02 14:30:00,57.36,57.53,57.19,57.28,144784.0,53.5885,53.7473,53.4296,53.5137,144784.0
2020-10-02 15:00:00,57.29,57.64,57.24,57.64,182070.0,53.5231,53.85,53.4763,53.85,182070.0
2020-10-02 15:30:00,57.64,57.81,57.61,57.64,659241.0,53.85,54.0089,53.822,53.85,659241.0
2020-10-05 09:30:00,58.04,58.46,57.67,57.72,238389.0,54.2237,54.6161,53.8781,53.9248,238389.0
2020-10-05 10:00:00,57.73,57.85,57.2,57.21,226712.0,53.9341,54.0462,53.439,53.4483,226712.0
2020-10-05 10:30:00,57.22,57.35,57.18,57.2,207756.0,53.4577,53.5791,53.4203,53.439,207756.0
2020-10-05 11:00:00,57.21,57.64,57.14,57.49,209193.0,53.4483,53.85,53.3829,53.7099,209193.0
2020-10-05 11:30:00,57.49,57.49,57.2,57.32,102336.0,53.7099,53.7099,53.439,53.5511,102336.0
2020-10-05 12:00:00,57.32,57.34,57.07,57.08,155684.0,53.5511,53.5698,53.3175,53.3269,155684.0
2020-10-05 12:30:00,57.09,57.31,57.08,57.27,103953.0,53.3362,53.5417,53.3269,53.5044,103953.0
2020-10-05 13:00:00,57.28,57.42,57.21,57.38,84543.0,53.5137,53.6445,53.4483,53.6071,84543.0
2020-10-05 13:30:00,57.38,57.5,57.27,57.27,117879.0,53.6071,53.7193,53.5044,53.5044,117879.0
2020-10-05 14:00:00,57.26,57.37,57.19,57.35,108343.0,53.495,53.5978,53.4296,53.5791,108343.0
2020-10-05 14:30:00,57.35,57.44,57.28,57.41,142442.0,53.5791,53.6632,53.5137,53.6352,142442.0
2020-10-05 15:00:00,57.42,57.59,57.36,57.58,151913.0,53.6445,53.8033,53.5885,53.794,151913.0
2020-10-05 15:30:00,57.59,57.59,57.42,57.5,499105.0,53.8033,53.8033,53.6445,53.7193,499105.0
2020-10-06 09:30:00,57.85,58.01,57.42,57.57,392464.0,54.0462,54.1957,53.6445,53.7847,392464.0
2020-10-06 10:00:00,57.57,57.59,57.31,57.52,250442.0,53.7847,53.8033,53.5417,53.7379,250442.0
2020-10-06 10:30:00,57.5,57.53,57.19,57.4,283724.0,53.7193,53.7473,53.4296,53.6258,283724.0
2020-10-06 11:00:00,57.41,57.54,57.36,57.47,156962.0,53.6352,53.7566,53.5885,53.6912,156962.0
2020-10-06 11:30:00,57.44,57.56,57.34,57.35,217462.0,53.6632,53.7753,53.5698,53.5791,217462.0
2020-10-06 12:00:00,57.34,57.6,57.32,57.6,178115.0,53.5698,53.8127,53.5511,53.8127,178115.0
2020-10-06 12:30:00,57.6,58.04,57.59,58.03,233009.0,53.8127,54.2237,53.8033,54.2144,233009.0
2020-10-06 13:00:00,58.03,58.13,57.97,58.05,204642.0,54.2144,54.3078,54.1584,54.2331,204642.0
2020-10-06 13:30:00,58.04,58.23,58.0,58.12,238224.0,54.2237,54.4013,54.1864,54.2985,238224.0
2020-10-06 14:00:00,58.13,58.35,58.13,58.34,287911.0,54.3078,54.5134,54.3078,54.504,287911.0
2020-10-06 14:30:00,58.32,58.46,56.88,57.3,469101.0,54.4853,54.6161,53.14,53.5324,469101.0
2020-10-06 15:00:00,57.25,57.26,56.63,56.87,453152.0,53.4857,53.495,52.9065,53.1307,453152.0
2020-10-06 15:30:00,56.86,57.16,56.5,56.59,704791.0,53.1213,53.4016,52.785,52.8691,704791.0
2020-10-07 09:30:00,57.48,58.18,57.36,58.0,449474.0,53.7006,54.3545,53.5885,54.1864,449474.0
2020-10-07 10:00:00,58.0,58.39,57.7,58.36,237551.0,54.1864,54.5507,53.9061,54.5227,237551.0
2020-10-07 10:30:00,58.34,58.43,58.06,58.08,163048.0,54.504,54.5881,54.2424,54.2611,163048.0
2020-10-07 11:00:00,58.08,58.42,58.06,58.38,202040.0,54.2611,54.5788,54.2424,54.5414,202040.0
2020-10-07 11:30:00,58.39,58.83,58.37,58.66,303273.0,54.5507,54.9618,54.5321,54.803,303273.0
2020-10-07 12:00:00,58.63,58.67,58.31,58.46,131712.0,54.775,54.8123,54.476,54.6161,131712.0
2020-10-07 12:30:00,58.46,58.58,58.25,58.57,220713.0,54.6161,54.7282,54.4199,54.7189,220713.0
2020-10-07 13:00:00,58.56,58.67,58.54,58.55,147938.0,54.7096,54.8123,54.6909,54.7002,147938.0
2020-10-07 13:30:00,58.55,58.79,58.5,58.73,210272.0,54.7002,54.9244,54.6535,54.8684,210272.0
2020-10-07 14:00:00,58.72,58.82,58.58,58.74,132873.0,54.859,54.9525,54.7282,54.8777,132873.0
2020-10-07 14:30:00,58.73,58.77,58.6,58.74,128401.0,54.8684,54.9057,54.7469,54.8777,128401.0
2020-10-07 15:00:00,58.74,58.79,58.47,58.5,331438.0,54.8777,54.9244,54.6255,54.6535,331438.0
2020-10-07 15:30:00,58.51,58.52,58.34,58.35,573727.0,54.6628,54.6722,54.504,54.5134,573727.0
2020-10-08 09:30:00,58.25,58.6,58.0,58.38,379902.0,54.4199,54.7469,54.1864,54.5414,379902.0
2020-10-08 10:00:00,58.39,58.42,58.01,58.1,230411.0,54.5507,54.5788,54.1957,54.2798,230411.0
2020-10-08 10:30:00,58.13,58.35,58.04,58.18,196917.0,54.3078,54.5134,54.2237,54.3545,196917.0
2020-10-08 11:00:00,58.18,58.21,57.83,57.85,196695.0,54.3545,54.3826,54.0276,54.0462,196695.0
2020-10-08 11:30:00,57.83,57.96,57.65,57.67,265152.0,54.0276,54.149,53.8594,53.8781,265152.0
2020-10-08 12:00:00,57.66,58.21,57.62,58.15,326176.0,53.8687,54.3826,53.8314,54.3265,326176.0
2020-10-08 12:30:00,58.14,58.32,58.14,58.23,124582.0,54.3172,54.4853,54.3172,54.4013,124582.0
2020-10-08 13:00:00,58.21,58.21,58.05,58.12,88634.0,54.3826,54.3826,54.2331,54.2985,88634.0
2020-10-08 13:30:00,58.13,58.29,58.08,58.19,296794.0,54.3078,54.4573,54.2611,54.3639,296794.0
2020-10-08 14:00:00,58.19,58.54,58.15,58.51,187864.0,54.3639,54.6909,54.3265,54.6628,187864.0
2020-10-08 14:30:00,58.51,58.57,58.25,58.32,211519.0,54.6628,54.7189,54.4199,54.4853,211519.0
2020-10-08 15:00:00,58.32,58.37,58.2,58.26,215708.0,54.4853,54.5321,54.3732,54.4293,215708.0
2020-10-08 15:30:00,58.27,58.41,58.25,58.3,591316.0,54.4386,54.5694,54.4199,54.4667,591316.0
2020-10-09 09:30:00,58.85,59.16,58.46,58.58,452717.0,54.9805,55.2701,54.6161,54.7282,452717.0
2020-10-09 10:00:00,58.55,58.77,58.12,58.15,273068.0,54.7002,54.9057,54.2985,54.3265,273068.0
2020-10-09 10:30:00,58.16,58.54,58.09,58.29,242666.0,54.3359,54.6909,54.2705,54.4573,242666.0
2020-10-09 11:00:00,58.29,58.4,57.95,58.02,191486.0,54.4573,54.5601,54.1397,54.2051,191486.0
2020-10-09 11:30:00,58.02,58.57,57.9,58.54,513236.0,54.2051,54.7189,54.093,54.6909,513236.0
2020-10-09 12:00:00,58.56,58.59,58.25,58.25,240273.0,54.7096,54.7376,54.4199,54.4199,240273.0
2020-10-09 12:30:00,58.25,58.47,58.2,58.32,174722.0,54.4199,54.6255,54.3732,54.4853,174722.0
2020-10-09 13:00:00,58.32,58.5,58.23,58.47,268697.0,54.4853,54.6535,54.4013,54.6255,268697.0
2020-10-09 13:30:00,58.49,58.51,58.34,58.47,204919.0,54.6442,54.6628,54.504,54.6255,204919.0
2020-10-09 14:00:00,58.47,58.54,58.11,58.16,322822.0,54.6255,54.6909,54.2891,54.3359,322822.0
2020-10-09 14:30:00,58.16,58.32,58.09,58.16,279440.0,54.3359,54.4853,54.2705,54.3359,279440.0
2020-10-09 15:00:00,58.15,58.21,58.07,58.13,236942.0,54.3265,54.3826,54.2518,54.3078,236942.0
2020-10-09 15:30:00,58.12,58.2,57.98,58.2,766785.0,54.2985,54.3732,54.1677,54.3732,766785.0
2020-10-12 09:30:00,58.34,58.38,57.83,58.27,286329.0,54.504,54.5414,54.0276,54.4386,286329.0
2020-10-12 10:00:00,58.3,58.48,58.11,58.23,152022.0,54.4667,54.6348,54.2891,54.4013,152022.0
2020-10-12 10:30:00,58.24,58.24,57.9,58.01,118566.0,54.4106,54.4106,54.093,54.1957,118566.0
2020-10-12 11:00:00,58.01,58.15,57.94,58.14,236519.0,54.1957,54.3265,54.1303,54.3172,236519.0
2020-10-12 11:30:00,58.14,58.24,58.1,58.2,104112.0,54.3172,54.4106,54.2798,54.3732,104112.0
2020-10-12 12:00:00,58.19,58.2,58.09,58.18,115337.0,54.3639,54.3732,54.2705,54.3545,115337.0
2020-10-12 12:30:00,58.17,58.21,58.07,58.08,93467.0,54.3452,54.3826,54.2518,54.2611,93467.0
2020-10-12 13:00:00,58.08,58.17,58.03,58.11,68748.0,54.2611,54.3452,54.2144,54.2891,68748.0
2020-10-12 13:30:00,58.14,58.19,57.98,58.04,191545.0,54.3172,54.3639,54.1677,54.2237,191545.0
2020-10-12 14:00:00,58.04,58.19,58.01,58.06,215073.0,54.2237,54.3639,54.1957,54.2424,215073.0
2020-10-12 14:30:00,58.05,58.08,57.98,58.04,190057.0,54.2331,54.2611,54.1677,54.2237,190057.0
2020-10-12 15:00:00,58.03,58.07,57.97,58.02,171739.0,54.2144,54.2518,54.1584,54.2051,171739.0
2020-10-12 15:30:00,58.02,58.03,57.84,57.97,820909.0,54.2051,54.2144,54.0369,54.1584,820909.0
2020-10-13 09:30:00,57.97,58.17,57.19,57.45,433983.0,54.1584,54.3452,53.4296,53.6725,433983.0
2020-10-13 10:00:00,57.45,57.66,57.35,57.4,158677.0,53.6725,53.8687,53.5791,53.6258,158677.0
2020-10-13 10:30:00,57.4,57.61,57.26,57.31,234455.0,53.6258,53.822,53.495,53.5417,234455.0
2020-10-13 11:00:00,57.33,57.67,57.33,57.49,202806.0,53.5604,53.8781,53.5604,53.7099,202806.0
2020-10-13 11:30:00,57.49,57.7,57.31,57.64,223169.0,53.7099,53.9061,53.5417,53.85,223169.0
2020-10-13 12:00:00,57.64,57.68,57.51,57.62,128236.0,53.85,53.8874,53.7286,53.8314,128236.0
2020-10-13 12:30:00,57.61,57.76,57.52,57.73,125509.0,53.822,53.9622,53.7379,53.9341,125509.0
2020-10-13 13:00:00,57.74,57.85,57.58,57.83,127659.0,53.9435,54.0462,53.794,54.0276,127659.0
2020-10-13 13:30:00,57.83,57.83,57.6,57.65,106512.0,54.0276,54.0276,53.8127,53.8594,106512.0
2020-10-13 14:00:00,57.62,57.73,57.54,57.56,130300.0,53.8314,53.9341,53.7566,53.7753,130300.0
2020-10-13 14:30:00,57.56,57.66,57.45,57.5,172681.0,53.7753,53.8687,53.6725,53.7193,172681.0
2020-10-13 15:00:00,57.5,57.61,57.47,57.52,189900.0,53.7193,53.822,53.6912,53.7379,189900.0
2020-10-13 15:30:00,57.52,57.57,57.36,57.4,372755.0,53.7379,53.7847,53.5885,53.6258,372755.0
2020-10-14 09:30:00,57.63,58.28,57.55,58.18,329791.0,53.8407,54.448,53.766,54.3545,329791.0
2020-10-14 10:00:00,58.18,58.33,58.04,58.33,245055.0,54.3545,54.4947,54.2237,54.4947,245055.0
2020-10-14 10:30:00,58.33,58.34,57.92,58.07,232069.0,54.4947,54.504,54.1116,54.2518,232069.0
2020-10-14 11:00:00,58.07,58.18,57.91,57.93,202916.0,54.2518,54.3545,54.1023,54.121,202916.0
2020-10-14 11:30:00,57.94,58.03,57.63,57.68,184559.0,54.1303,54.2144,53.8407,53.8874,184559.0
2020-10-14 12:00:00,57.68,57.81,57.49,57.57,111258.0,53.8874,54.0089,53.7099,53.7847,111258.0
2020-10-14 12:30:00,57.57,57.65,57.48,57.61,67372.0,53.7847,53.8594,53.7006,53.822,67372.0
2020-10-14 13:00:00,57.6,57.87,57.6,57.79,89243.0,53.8127,54.0649,53.8127,53.9902,89243.0
2020-10-14 13:30:00,57.8,57.86,57.73,57.84,102311.0,53.9995,54.0556,53.9341,54.0369,102311.0
2020-10-14 14:00:00,57.84,57.95,57.61,57.65,99903.0,54.0369,54.1397,53.822,53.8594,99903.0
2020-10-14 14:30:00,57.65,57.65,57.45,57.63,77152.0,53.8594,53.8594,53.6725,53.8407,77152.0
2020-10-14 15:00:00,57.63,57.79,57.6,57.64,117794.0,53.8407,53.9902,53.8127,53.85,117794.0
2020-10-14 15:30:00,57.64,57.79,57.37,57.42,450139.0,53.85,53.9902,53.5978,53.6445,450139.0
2020-10-15 09:30:00,56.96,57.24,56.68,57.16,269477.0,53.2148,53.4763,52.9532,53.4016,269477.0
2020-10-15 10:00:00,57.17,57.31,56.9,57.2,279364.0,53.411,53.5417,53.1587,53.439,279364.0
2020-10-15 10:30:00,57.2,57.26,56.88,57.03,161450.0,53.439,53.495,53.14,53.2802,161450.0
2020-10-15 11:00:00,57.0,57.39,56.96,57.28,110773.0,53.2521,53.6165,53.2148,53.5137,110773.0
2020-10-15 11:30:00,57.3,57.57,57.24,57.43,120380.0,53.5324,53.7847,53.4763,53.6539,120380.0
2020-10-15 12:00:00,57.4,57.47,57.13,57.16,94026.0,53.6258,53.6912,53.3736,53.4016,94026.0
2020-10-15 12:30:00,57.17,57.4,57.08,57.39,91676.0,53.411,53.6258,53.3269,53.6165,91676.0
2020-10-15 13:00:00,57.39,57.51,57.35,57.44,165720.0,53.6165,53.7286,53.5791,53.6632,165720.0
2020-10-15 13:30:00,57.43,57.51,57.31,57.35,287019.0,53.6539,53.7286,53.5417,53.5791,287019.0
2020-10-15 14:00:00,57.35,57.43,57.31,57.41,338109.0,53.5791,53.6539,53.5417,53.6352,338109.0
2020-10-15 14:30:00,57.41,57.45,57.17,57.29,327398.0,53.6352,53.6725,53.411,53.5231,327398.0
2020-10-15 15:00:00,57.28,57.32,57.2,57.27,506138.0,53.5137,53.5511,53.439,53.5044,506138.0
2020-10-15 15:30:00,57.26,57.45,57.16,57.41,785616.0,53.495,53.6725,53.4016,53.6352,785616.0
2020-10-16 09:30:00,57.42,57.84,57.32,57.35,713549.0,53.6445,54.0369,53.5511,53.5791,713549.0
2020-10-16 10:00:00,57.35,57.73,57.22,57.73,586556.0,53.5791,53.9341,53.4577,53.9341,586556.0
2020-10-16 10:30:00,57.73,57.8,57.53,57.61,352918.0,53.9341,53.9995,53.7473,53.822,352918.0
2020-10-16 11:00:00,57.61,57.71,57.28,57.3,304889.0,53.822,53.9154,53.5137,53.5324,304889.0
2020-10-16 11:30:00,57.3,57.54,57.28,57.38,218231.0,53.5324,53.7566,53.5137,53.6071,218231.0
2020-10-16 12:00:00,57.37,57.42,57.12,57.41,431204.0,53.5978,53.6445,53.3642,53.6352,431204.0
2020-10-16 12:30:00,57.41,57.55,57.35,57.51,212920.0,53.6352,53.766,53.5791,53.7286,212920.0
2020-10-16 13:00:00,57.51,57.79,57.44,57.73,261873.0,53.7286,53.9902,53.6632,53.9341,261873.0
2020-10-16 13:30:00,57.74,57.77,57.54,57.65,203595.0,53.9435,53.9715,53.7566,53.8594,203595.0
2020-10-16 14:00:00,57.64,57.74,57.54,57.69,223488.0,53.85,53.9435,53.7566,53.8968,223488.0
2020-10-16 14:30:00,57.7,57.74,57.45,57.55,185785.0,53.9061,53.9435,53.6725,53.766,185785.0
2020-10-16 15:00:00,57.55,57.56,57.38,57.41,142371.0,53.766,53.7753,53.6071,53.6352,142371.0
2020-10-16 15:30:00,57.4,57.42,56.6,56.65,1158234.0,53.6258,53.6445,52.8784,52.9251,1158234.0
2020-10-19 09:30:00,56.99,57.29,56.53,56.67,527111.0,53.2428,53.5231,52.813,52.9438,527111.0
2020-10-19 10:00:00,56.67,56.86,56.47,56.78,181999.0,52.9438,53.1213,52.757,53.0466,181999.0
2020-10-19 10:30:00,56.77,56.82,56.4,56.57,219502.0,53.0373,53.084,52.6916,52.8504,219502.0
2020-10-19 11:00:00,56.55,56.66,56.23,56.27,165241.0,52.8317,52.9345,52.5328,52.5701,165241.0
2020-10-19 11:30:00,56.28,56.42,56.22,56.34,159123.0,52.5795,52.7103,52.5234,52.6355,159123.0
2020-10-19 12:00:00,56.32,56.39,56.08,56.19,201502.0,52.6168,52.6822,52.3926,52.4954,201502.0
2020-10-19 12:30:00,56.22,56.26,56.08,56.25,155569.0,52.5234,52.5608,52.3926,52.5514,155569.0
2020-10-19 13:00:00,56.27,56.4,56.17,56.33,109784.0,52.5701,52.6916,52.4767,52.6262,109784.0
2020-10-19 13:30:00,56.32,56.32,55.97,56.02,132933.0,52.6168,52.6168,52.2899,52.3366,132933.0
2020-10-19 14:00:00,56.01,56.04,55.86,56.03,149320.0,52.3272,52.3553,52.1871,52.3459,149320.0
2020-10-19 14:30:00,56.02,56.02,55.36,55.37,266473.0,52.3366,52.3366,51.72,51.7293,266473.0
2020-10-19 15:00:00,55.36,55.49,55.08,55.3,315902.0,51.72,51.8414,51.4584,51.6639,315902.0
2020-10-19 15:30:00,55.28,55.41,54.94,55.12,701247.0,51.6452,51.7667,51.3276,51.4957,701247.0
2020-10-20 09:30:00,55.45,55.6,55.13,55.53,196650.0,51.804,51.9442,51.5051,51.8788,196650.0
2020-10-20 10:00:00,55.54,55.54,55.02,55.14,288549.0,51.8881,51.8881,51.4023,51.5144,288549.0
2020-10-20 10:30:00,55.15,55.32,55.04,55.15,204531.0,51.5238,51.6826,51.421,51.5238,204531.0
2020-10-20 11:00:00,55.15,55.62,55.09,55.56,331836.0,51.5238,51.9629,51.4677,51.9068,331836.0
2020-10-20 11:30:00,55.57,55.73,55.5,55.66,200027.0,51.9162,52.0656,51.8508,52.0002,200027.0
2020-10-20 12:00:00,55.66,55.73,55.54,55.67,200324.0,52.0002,52.0656,51.8881,52.0096,200324.0
2020-10-20 12:30:00,55.67,55.94,55.6,55.65,217819.0,52.0096,52.2618,51.9442,51.9909,217819.0
2020-10-20 13:00:00,55.65,55.85,55.63,55.78,281465.0,51.9909,52.1777,51.9722,52.1123,281465.0
2020-10-20 13:30:00,55.79,55.9,55.67,55.72,207853.0,52.1217,52.2245,52.0096,52.0563,207853.0
2020-10-20 14:00:00,55.73,55.84,55.64,55.65,216242.0,52.0656,52.1684,51.9816,51.9909,216242.0
2020-10-20 14:30:00,55.66,55.72,55.44,55.46,206811.0,52.0002,52.0563,51.7947,51.8134,206811.0
2020-10-20 15:00:00,55.46,55.5,54.95,55.13,430733.0,51.8134,51.8508,51.3369,51.5051,430733.0
2020-10-20 15:30:00,55.13,55.2,54.87,54.93,835434.0,51.5051,51.5705,51.2622,51.3182,835434.0
2020-10-21 09:30:00,54.95,55.1,54.65,55.0,246521.0,51.3369,51.4771,51.0566,51.3836,246521.0
2020-10-21 10:00:00,55.02,55.34,54.82,55.11,305434.0,51.4023,51.7013,51.2155,51.4864,305434.0
2020-10-21 10:30:00,55.12,55.24,54.81,54.82,116191.0,51.4957,51.6079,51.2061,51.2155,116191.0
2020-10-21 11:00:00,54.83,54.89,54.57,54.78,174977.0,51.2248,51.2809,50.9819,51.1781,174977.0
2020-10-21 11:30:00,54.78,55.03,54.78,54.85,158159.0,51.1781,51.4117,51.1781,51.2435,158159.0
2020-10-21 12:00:00,54.86,55.24,54.84,55.01,256737.0,51.2528,51.6079,51.2342,51.393,256737.0
2020-10-21 12:30:00,55.01,55.13,54.85,55.05,166780.0,51.393,51.5051,51.2435,51.4303,166780.0
2020-10-21 13:00:00,55.05,55.22,55.02,55.13,134672.0,51.4303,51.5892,51.4023,51.5051,134672.0
2020-10-21 13:30:00,55.13,55.24,55.05,55.12,147018.0,51.5051,51.6079,51.4303,51.4957,147018.0
2020-10-21 14:00:00,55.13,55.38,55.09,55.34,166276.0,51.5051,51.7386,51.4677,51.7013,166276.0
2020-10-21 14:30:00,55.33,55.39,55.25,55.26,130753.0,51.6919,51.748,51.6172,51.6265,130753.0
2020-10-21 15:00:00,55.26,55.29,55.05,55.22,161829.0,51.6265,51.6546,51.4303,51.5892,161829.0
2020-10-21 15:30:00,55.22,55.23,54.92,54.98,473132.0,51.5892,51.5985,51.3089,51.3649,473132.0
2020-10-22 09:30:00,55.17,55.62,55.06,55.37,146714.0,51.5425,51.9629,51.4397,51.7293,146714.0
2020-10-22 10:00:00,55.37,55.7,55.32,55.42,128213.0,51.7293,52.0376,51.6826,51.776,128213.0
2020-10-22 10:30:00,55.45,55.56,55.06,55.53,132730.0,51.804,51.9068,51.4397,51.8788,132730.0
2020-10-22 11:00:00,55.52,55.81,55.52,55.64,86131.0,51.8694,52.1404,51.8694,51.9816,86131.0
2020-10-22 11:30:00,55.64,55.64,55.28,55.38,83474.0,51.9816,51.9816,51.6452,51.7386,83474.0
2020-10-22 12:00:00,55.38,55.59,55.32,55.59,86173.0,51.7386,51.9348,51.6826,51.9348,86173.0
2020-10-22 12:30:00,55.59,55.7,55.45,55.64,110949.0,51.9348,52.0376,51.804,51.9816,110949.0
2020-10-22 13:00:00,55.65,56.02,55.62,55.9,141152.0,51.9909,52.3366,51.9629,52.2245,141152.0
2020-10-22 13:30:00,55.91,56.0,55.82,55.93,110252.0,52.2338,52.3179,52.1497,52.2525,110252.0
2020-10-22 14:00:00,55.94,56.22,55.89,56.13,220210.0,52.2618,52.5234,52.2151,52.4393,220210.0
2020-10-22 14:30:00,56.12,56.17,55.97,55.97,95670.0,52.43,52.4767,52.2899,52.2899,95670.0
2020-10-22 15:00:00,55.98,56.1,55.86,56.09,176848.0,52.2992,52.4113,52.1871,52.402,176848.0
2020-10-22 15:30:00,56.09,56.24,55.94,56.02,383356.0,52.402,52.5421,52.2618,52.3366,383356.0
2020-10-23 09:30:00,56.41,56.43,55.78,55.94,384170.0,52.7009,52.7196,52.1123,52.2618,384170.0
2020-10-23 10:00:00,55.96,56.16,55.88,56.08,173667.0,52.2805,52.4674,52.2058,52.3926,173667.0
2020-10-23 10:30:00,56.07,56.56,56.05,56.45,233988.0,52.3833,52.8411,52.3646,52.7383,233988.0
2020-10-23 11:00:00,56.45,56.53,56.27,56.41,116107.0,52.7383,52.813,52.5701,52.7009,116107.0
2020-10-23 11:30:00,56.39,56.5,56.29,56.35,126742.0,52.6822,52.785,52.5888,52.6449,126742.0
2020-10-23 12:00:00,56.34,56.43,55.99,56.07,114520.0,52.6355,52.7196,52.3085,52.3833,114520.0
2020-10-23 12:30:00,56.05,56.19,56.01,56.13,107385.0,52.3646,52.4954,52.3272,52.4393,107385.0
2020-10-23 13:00:00,56.13,56.42,56.11,56.4,95806.0,52.4393,52.7103,52.4206,52.6916,95806.0
2020-10-23 13:30:00,56.39,56.51,56.36,56.45,105681.0,52.6822,52.7943,52.6542,52.7383,105681.0
2020-10-23 14:00:00,56.45,56.65,56.4,56.62,143740.0,52.7383,52.9251,52.6916,52.8971,143740.0
2020-10-23 14:30:00,56.63,56.72,56.61,56.65,173199.0,52.9065,52.9905,52.8878,52.9251,173199.0
2020-10-23 15:00:00,56.65,56.8,56.64,56.78,160231.0,52.9251,53.0653,52.9158,53.0466,160231.0
2020-10-23 15:30:00,56.78,57.03,56.75,57.03,821920.0,53.0466,53.2802,53.0186,53.2802,821920.0
2020-10-26 09:30:00,56.25,56.41,55.84,55.88,245391.0,52.5514,52.7009,52.1684,52.2058,245391.0
2020-10-26 10:00:00,55.88,55.93,55.64,55.64,154318.0,52.2058,52.2525,51.9816,51.9816,154318.0
2020-10-26 10:30:00,55.63,55.72,55.15,55.18,246347.0,51.9722,52.0563,51.5238,51.5518,246347.0
2020-10-26 11:00:00,55.18,55.33,55.04,55.28,245277.0,51.5518,51.6919,51.421,51.6452,245277.0
2020-10-26 11:30:00,55.27,55.29,55.07,55.13,189665.0,51.6359,51.6546,51.449,51.5051,189665.0
2020-10-26 12:00:00,55.12,55.14,54.9,55.02,152377.0,51.4957,51.5144,51.2902,51.4023,152377.0
2020-10-26 12:30:00,55.01,55.01,54.71,54.84,141636.0,51.393,51.393,51.1127,51.2342,141636.0
2020-10-26 13:00:00,54.84,54.86,54.5,54.53,167485.0,51.2342,51.2528,50.9165,50.9445,167485.0
2020-10-26 13:30:00,54.52,54.78,54.41,54.78,159135.0,50.9352,51.1781,50.8324,51.1781,159135.0
2020-10-26 14:00:00,54.78,55.13,54.75,55.12,170341.0,51.1781,51.5051,51.1501,51.4957,170341.0
2020-10-26 14:30:00,55.1,55.12,54.88,54.97,196526.0,51.4771,51.4957,51.2715,51.3556,196526.0
2020-10-26 15:00:00,54.98,55.03,54.73,54.81,224029.0,51.3649,51.4117,51.1314,51.2061,224029.0
2020-10-26 15:30:00,54.81,55.03,54.62,55.03,578675.0,51.2061,51.4117,51.0286,51.4117,578675.0
2020-10-27 09:30:00,55.16,55.16,54.35,54.43,153277.0,51.5331,51.5331,50.7764,50.8511,153277.0
2020-10-27 10:00:00,54.43,54.78,54.23,54.28,215790.0,50.8511,51.1781,50.6643,50.711,215790.0
2020-10-27 10:30:00,54.28,54.48,54.16,54.32,211107.0,50.711,50.8978,50.5989,50.7483,211107.0
2020-10-27 11:00:00,54.33,54.46,54.0,54.02,259290.0,50.7577,50.8791,50.4494,50.4681,259290.0
2020-10-27 11:30:00,54.02,54.36,53.95,54.36,191675.0,50.4681,50.7857,50.4027,50.7857,191675.0
2020-10-27 12:00:00,54.36,54.49,54.29,54.37,223365.0,50.7857,50.9072,50.7203,50.7951,223365.0
2020-10-27 12:30:00,54.38,54.47,54.34,54.41,156563.0,50.8044,50.8885,50.767,50.8324,156563.0
2020-10-27 13:00:00,54.41,54.63,54.29,54.55,137049.0,50.8324,51.038,50.7203,50.9632,137049.0
2020-10-27 13:30:00,54.55,54.67,54.48,54.66,90938.0,50.9632,51.0753,50.8978,51.066,90938.0
2020-10-27 14:00:00,54.65,54.7,54.42,54.43,149127.0,51.0566,51.1034,50.8418,50.8511,149127.0
2020-10-27 14:30:00,54.42,54.5,54.29,54.34,178032.0,50.8418,50.9165,50.7203,50.767,178032.0
2020-10-27 15:00:00,54.37,54.42,54.28,54.38,161294.0,50.7951,50.8418,50.711,50.8044,161294.0
2020-10-27 15:30:00,54.38,54.46,54.09,54.12,381986.0,50.8044,50.8791,50.5335,50.5615,381986.0
2020-10-28 09:30:00,52.9,53.2,52.6,52.7,446868.0,49.4217,49.702,49.1414,49.2349,446868.0
2020-10-28 10:00:00,52.69,53.04,52.19,52.29,545751.0,49.2255,49.5525,48.7584,48.8518,545751.0
2020-10-28 10:30:00,52.28,52.44,51.73,51.87,708591.0,48.8425,48.992,48.3286,48.4594,708591.0
2020-10-28 11:00:00,51.84,52.06,51.72,51.96,475197.0,48.4314,48.6369,48.3193,48.5435,475197.0
2020-10-28 11:30:00,51.95,52.34,51.86,52.34,285491.0,48.5342,48.8985,48.4501,48.8985,285491.0
2020-10-28 12:00:00,52.34,52.66,52.3,52.42,303924.0,48.8985,49.1975,48.8612,48.9733,303924.0
2020-10-28 12:30:00,52.43,52.49,52.05,52.15,296969.0,48.9826,49.0387,48.6276,48.721,296969.0
2020-10-28 13:00:00,52.13,52.22,51.83,52.2,362143.0,48.7023,48.7864,48.4221,48.7677,362143.0
2020-10-28 13:30:00,52.19,52.31,51.99,52.26,379341.0,48.7584,48.8705,48.5715,48.8238,379341.0
2020-10-28 14:00:00,52.26,52.27,51.85,52.0,484442.0,48.8238,48.8331,48.4408,48.5809,484442.0
2020-10-28 14:30:00,52.0,52.05,51.37,51.54,576031.0,48.5809,48.6276,47.9923,48.1511,576031.0
2020-10-28 15:00:00,51.54,51.73,51.46,51.62,705717.0,48.1511,48.3286,48.0764,48.2259,705717.0
2020-10-28 15:30:00,51.61,51.76,51.24,51.38,1399556.0,48.2165,48.3567,47.8709,48.0017,1399556.0
2020-10-29 09:30:00,51.31,51.67,51.14,51.55,311648.0,47.9363,48.2726,47.7774,48.1605,311648.0
2020-10-29 10:00:00,51.55,51.63,51.27,51.53,322358.0,48.1605,48.2352,47.8989,48.1418,322358.0
2020-10-29 10:30:00,51.53,52.1,51.53,51.9,272741.0,48.1418,48.6743,48.1418,48.4875,272741.0
2020-10-29 11:00:00,51.9,51.95,51.54,51.75,200470.0,48.4875,48.5342,48.1511,48.3473,200470.0
2020-10-29 11:30:00,51.76,51.8,51.56,51.62,197859.0,48.3567,48.394,48.1698,48.2259,197859.0
2020-10-29 12:00:00,51.63,51.81,51.57,51.74,138228.0,48.2352,48.4034,48.1792,48.338,138228.0
2020-10-29 12:30:00,51.74,51.85,51.56,51.66,148883.0,48.338,48.4408,48.1698,48.2632,148883.0
2020-10-29 13:00:00,51.67,51.72,51.44,51.68,167735.0,48.2726,48.3193,48.0577,48.2819,167735.0
2020-10-29 13:30:00,51.68,52.01,51.65,51.98,205713.0,48.2819,48.5902,48.2539,48.5622,205713.0
2020-10-29 14:00:00,51.98,52.29,51.98,52.25,327786.0,48.5622,48.8518,48.5622,48.8145,327786.0
2020-10-29 14:30:00,52.24,52.32,52.03,52.1,248323.0,48.8051,48.8799,48.6089,48.6743,248323.0
2020-10-29 15:00:00,52.11,52.23,51.82,51.99,343624.0,48.6837,48.7958,48.4127,48.5715,343624.0
2020-10-29 15:30:00,51.99,52.13,51.69,51.7,601140.0,48.5715,48.7023,48.2913,48.3006,601140.0
2020-10-30 09:30:00,51.4,51.54,50.88,51.03,436318.0,48.0203,48.1511,47.5345,47.6747,436318.0
2020-10-30 10:00:00,51.04,51.11,50.18,50.22,608747.0,47.684,47.7494,46.8806,46.9179,608747.0
2020-10-30 10:30:00,50.22,50.45,50.07,50.25,421838.0,46.9179,47.1328,46.7778,46.946,421838.0
2020-10-30 11:00:00,50.25,50.64,50.19,50.32,460854.0,46.946,47.3103,46.8899,47.0114,460854.0
2020-10-30 11:30:00,50.31,50.36,50.06,50.16,412889.0,47.002,47.0487,46.7685,46.8619,412889.0
2020-10-30 12:00:00,50.16,50.73,50.12,50.7,271883.0,46.8619,47.3944,46.8245,47.3664,271883.0
2020-10-30 12:30:00,50.7,50.7,50.37,50.37,237221.0,47.3664,47.3664,47.0581,47.0581,237221.0
2020-10-30 13:00:00,50.36,50.54,50.28,50.52,207087.0,47.0487,47.2169,46.974,47.1982,207087.0
2020-10-30 13:30:00,50.51,50.6,50.25,50.6,365362.0,47.1889,47.2729,46.946,47.2729,365362.0
2020-10-30 14:00:00,50.58,50.85,50.35,50.36,273977.0,47.2543,47.5065,47.0394,47.0487,273977.0
2020-10-30 14:30:00,50.35,50.42,50.1,50.33,333973.0,47.0394,47.1048,46.8058,47.0207,333973.0
2020-10-30 15:00:00,50.32,50.56,50.24,50.3,507290.0,47.0114,47.2356,46.9366,46.9927,507290.0
2020-10-30 15:30:00,50.29,50.79,50.17,50.79,1356790.0,46.9833,47.4505,46.8712,47.4505,1356790.0
2020-11-02 09:30:00,51.6,51.8,51.36,51.73,693547.0,48.2072,48.394,47.983,48.3286,693547.0
2020-11-02 10:00:00,51.75,52.28,51.71,52.17,448832.0,48.3473,48.8425,48.31,48.7397,448832.0
2020-11-02 10:30:00,52.15,52.16,51.69,51.77,291796.0,48.721,48.7304,48.2913,48.366,291796.0
2020-11-02 11:00:00,51.77,52.03,51.68,51.95,316157.0,48.366,48.6089,48.2819,48.5342,316157.0
2020-11-02 11:30:00,51.95,51.97,51.69,51.77,218186.0,48.5342,48.5529,48.2913,48.366,218186.0
2020-11-02 12:00:00,51.77,51.91,51.69,51.76,353389.0,48.366,48.4968,48.2913,48.3567,353389.0
2020-11-02 12:30:00,51.76,51.89,51.46,51.5,250784.0,48.3567,48.4781,48.0764,48.1138,250784.0
2020-11-02 13:00:00,51.51,51.52,51.19,51.3,166714.0,48.1231,48.1325,47.8242,47.9269,166714.0
2020-11-02 13:30:00,51.3,51.36,51.11,51.15,162203.0,47.9269,47.983,47.7494,47.7868,162203.0
2020-11-02 14:00:00,51.14,51.35,51.12,51.34,234235.0,47.7774,47.9736,47.7588,47.9643,234235.0
2020-11-02 14:30:00,51.35,51.59,51.29,51.48,161638.0,47.9736,48.1978,47.9176,48.0951,161638.0
2020-11-02 15:00:00,51.47,51.61,51.38,51.54,164373.0,48.0857,48.2165,48.0017,48.1511,164373.0
2020-11-02 15:30:00,51.56,51.75,51.33,51.74,652399.0,48.1698,48.3473,47.9549,48.338,652399.0
2020-11-03 09:30:00,52.44,52.97,52.11,52.79,415858.0,48.992,49.4871,48.6837,49.3189,415858.0
2020-11-03 10:00:00,52.81,53.33,52.73,53.26,343133.0,49.3376,49.8234,49.2629,49.758,343133.0
2020-11-03 10:30:00,53.27,53.38,53.09,53.37,319297.0,49.7674,49.8702,49.5992,49.8608,319297.0
2020-11-03 11:00:00,53.39,53.45,53.12,53.16,177600.0,49.8795,49.9356,49.6272,49.6646,177600.0
2020-11-03 11:30:00,53.16,53.46,53.08,53.26,226111.0,49.6646,49.9449,49.5899,49.758,226111.0
2020-11-03 12:00:00,53.26,53.41,53.21,53.25,187129.0,49.758,49.8982,49.7113,49.7487,187129.0
2020-11-03 12:30:00,53.25,53.37,53.19,53.23,160701.0,49.7487,49.8608,49.6926,49.73,160701.0
2020-11-03 13:00:00,53.23,53.6,53.22,53.59,187142.0,49.73,50.0757,49.7207,50.0663,187142.0
2020-11-03 13:30:00,53.59,53.64,53.4,53.45,242696.0,50.0663,50.1131,49.8888,49.9356,242696.0
2020-11-03 14:00:00,53.46,53.7,53.44,53.64,275102.0,49.9449,50.1691,49.9262,50.1131,275102.0
2020-11-03 14:30:00,53.65,53.98,53.65,53.81,257972.0,50.1224,50.4307,50.1224,50.2719,257972.0
2020-11-03 15:00:00,53.81,53.81,53.57,53.71,384738.0,50.2719,50.2719,50.0477,50.1785,384738.0
2020-11-03 15:30:00,53.73,54.31,53.69,54.01,1125674.0,50.1971,50.739,50.1598,50.4587,1125674.0
2020-11-04 09:30:00,53.91,53.99,53.23,53.72,388339.0,50.3653,50.44,49.73,50.1878,388339.0
2020-11-04 10:00:00,53.76,54.45,53.73,54.01,251419.0,50.2252,50.8698,50.1971,50.4587,251419.0
2020-11-04 10:30:00,54.03,54.29,53.64,54.21,486868.0,50.4774,50.7203,50.1131,50.6456,486868.0
2020-11-04 11:00:00,54.21,54.37,53.96,54.24,259083.0,50.6456,50.7951,50.412,50.6736,259083.0
2020-11-04 11:30:00,54.23,54.3,53.89,54.24,329798.0,50.6643,50.7297,50.3466,50.6736,329798.0
2020-11-04 12:00:00,54.23,54.5,54.14,54.41,199519.0,50.6643,50.9165,50.5802,50.8324,199519.0
2020-11-04 12:30:00,54.41,54.52,54.19,54.24,184605.0,50.8324,50.9352,50.6269,50.6736,184605.0
2020-11-04 13:00:00,54.23,54.29,54.08,54.12,153309.0,50.6643,50.7203,50.5241,50.5615,153309.0
2020-11-04 13:30:00,54.13,54.31,53.93,54.07,177683.0,50.5708,50.739,50.384,50.5148,177683.0
2020-11-04 14:00:00,54.07,54.16,53.81,53.82,207556.0,50.5148,50.5989,50.2719,50.2812,207556.0
2020-11-04 14:30:00,53.83,53.9,53.65,53.7,218967.0,50.2906,50.356,50.1224,50.1691,218967.0
2020-11-04 15:00:00,53.7,53.74,53.34,53.35,272707.0,50.1691,50.2065,49.8328,49.8421,272707.0
2020-11-04 15:30:00,53.35,53.55,53.2,53.26,755635.0,49.8421,50.029,49.702,49.758,755635.0
2020-11-05 09:30:00,53.82,54.3,53.66,53.66,419593.0,50.2812,50.7297,50.1317,50.1317,419593.0
2020-11-05 10:00:00,53.67,54.5,53.61,54.31,469582.0,50.1411,50.9165,50.085,50.739,469582.0
2020-11-05 10:30:00,54.3,54.73,54.26,54.7,265532.0,50.7297,51.1314,50.6923,51.1034,265532.0
2020-11-05 11:00:00,54.7,54.81,54.51,54.73,263727.0,51.1034,51.2061,50.9259,51.1314,263727.0
2020-11-05 11:30:00,54.73,54.75,54.36,54.49,242717.0,51.1314,51.1501,50.7857,50.9072,242717.0
2020-11-05 12:00:00,54.5,54.53,53.97,54.08,206181.0,50.9165,50.9445,50.4214,50.5241,206181.0
2020-11-05 12:30:00,54.09,54.31,54.07,54.28,229794.0,50.5335,50.739,50.5148,50.711,229794.0
2020-11-05 13:00:00,54.29,54.52,54.29,54.37,177579.0,50.7203,50.9352,50.7203,50.7951,177579.0
2020-11-05 13:30:00,54.37,54.54,54.37,54.44,124415.0,50.7951,50.9539,50.7951,50.8605,124415.0
2020-11-05 14:00:00,54.44,54.63,54.44,54.61,154708.0,50.8605,51.038,50.8605,51.0193,154708.0
2020-11-05 14:30:00,54.61,54.78,54.53,54.77,359884.0,51.0193,51.1781,50.9445,51.1688,359884.0
2020-11-05 15:00:00,54.76,54.84,54.67,54.79,322223.0,51.1594,51.2342,51.0753,51.1874,322223.0
2020-11-05 15:30:00,54.8,54.91,54.55,54.61,832537.0,51.1968,51.2996,50.9632,51.0193,832537.0
2020-11-06 09:30:00,54.64,54.75,54.22,54.33,282857.0,51.0473,51.1501,50.6549,50.7577,282857.0
2020-11-06 10:00:00,54.34,54.64,54.31,54.46,146811.0,50.767,51.0473,50.739,50.8791,146811.0
2020-11-06 10:30:00,54.45,54.6,54.18,54.25,150168.0,50.8698,51.0099,50.6176,50.6829,150168.0
2020-11-06 11:00:00,54.25,54.38,53.86,54.0,407920.0,50.6829,50.8044,50.3186,50.4494,407920.0
2020-11-06 11:30:00,54.0,54.21,53.9,54.12,195769.0,50.4494,50.6456,50.356,50.5615,195769.0
2020-11-06 12:00:00,54.11,54.17,53.74,53.79,140262.0,50.5522,50.6082,50.2065,50.2532,140262.0
2020-11-06 12:30:00,53.8,53.84,53.53,53.7,178607.0,50.2625,50.2999,50.0103,50.1691,178607.0
2020-11-06 13:00:00,53.69,53.84,53.66,53.8,196841.0,50.1598,50.2999,50.1317,50.2625,196841.0
2020-11-06 13:30:00,53.8,53.89,53.69,53.85,149732.0,50.2625,50.3466,50.1598,50.3092,149732.0
2020-11-06 14:00:00,53.84,54.03,53.79,54.0,218281.0,50.2999,50.4774,50.2532,50.4494,218281.0
2020-11-06 14:30:00,53.99,54.07,53.93,54.03,209034.0,50.44,50.5148,50.384,50.4774,209034.0
2020-11-06 15:00:00,54.03,54.03,53.78,53.84,241321.0,50.4774,50.4774,50.2439,50.2999,241321.0
2020-11-06 15:30:00,53.83,54.06,53.81,53.94,602924.0,50.2906,50.5054,50.2719,50.3933,602924.0
2020-11-09 09:30:00,60.82,62.95,59.77,60.04,2159828.0,56.821,58.8109,55.84,56.0922,2159828.0
2020-11-09 10:00:00,60.05,60.64,59.83,60.05,1406787.0,56.1016,56.6528,55.8961,56.1016,1406787.0
2020-11-09 10:30:00,60.01,60.78,59.98,60.69,1394522.0,56.0642,56.7836,56.0362,56.6995,1394522.0
2020-11-09 11:00:00,60.68,60.69,60.07,60.43,1067937.0,56.6902,56.6995,56.1203,56.4566,1067937.0
2020-11-09 11:30:00,60.43,60.61,60.21,60.49,782431.0,56.4566,56.6248,56.2511,56.5127,782431.0
2020-11-09 12:00:00,60.5,60.76,60.35,60.71,654731.0,56.522,56.7649,56.3819,56.7182,654731.0
2020-11-09 12:30:00,60.72,61.13,60.61,61.13,632642.0,56.7275,57.1106,56.6248,57.1106,632642.0
2020-11-09 13:00:00,61.13,61.45,61.08,61.27,625850.0,57.1106,57.4095,57.0639,57.2414,625850.0
2020-11-09 13:30:00,61.26,61.83,61.22,61.62,589594.0,57.232,57.7645,57.1947,57.5684,589594.0
2020-11-09 14:00:00,61.62,61.65,61.21,61.29,534259.0,57.5684,57.5964,57.1853,57.2601,534259.0
2020-11-09 14:30:00,61.28,61.51,61.11,61.47,633520.0,57.2507,57.4656,57.0919,57.4282,633520.0
2020-11-09 15:00:00,61.47,61.88,61.4,61.63,920938.0,57.4282,57.8113,57.3628,57.5777,920938.0
2020-11-09 15:30:00,61.64,61.81,60.82,60.93,1904358.0,57.587,57.7459,56.821,56.9237,1904358.0
2020-11-10 09:30:00,61.93,61.93,60.66,61.41,1366026.0,57.858,57.858,56.6715,57.3722,1366026.0
2020-11-10 10:00:00,61.39,61.65,61.09,61.26,1045652.0,57.3535,57.5964,57.0732,57.232,1045652.0
2020-11-10 10:30:00,61.27,61.33,60.73,61.02,593600.0,57.2414,57.2974,56.7369,57.0078,593600.0
2020-11-10 11:00:00,61.01,61.56,60.95,61.11,672488.0,56.9985,57.5123,56.9424,57.0919,672488.0
2020-11-10 11:30:00,61.09,61.14,60.82,60.83,354048.0,57.0732,57.1199,56.821,56.8303,354048.0
2020-11-10 12:00:00,60.84,61.52,60.84,61.31,732728.0,56.8396,57.4749,56.8396,57.2787,732728.0
2020-11-10 12:30:00,61.3,61.46,61.05,61.46,263123.0,57.2694,57.4189,57.0358,57.4189,263123.0
2020-11-10 13:00:00,61.46,61.56,61.33,61.46,403438.0,57.4189,57.5123,57.2974,57.4189,403438.0
2020-11-10 13:30:00,61.46,61.81,61.35,61.8,294363.0,57.4189,57.7459,57.3161,57.7365,294363.0
2020-11-10 14:00:00,61.8,62.01,61.66,61.78,490335.0,57.7365,57.9327,57.6057,57.7178,490335.0
2020-11-10 14:30:00,61.77,62.42,61.77,62.36,482835.0,57.7085,58.3158,57.7085,58.2597,482835.0
2020-11-10 15:00:00,62.36,62.78,62.1,62.73,571882.0,58.2597,58.6521,58.0168,58.6054,571882.0
2020-11-10 15:30:00,62.73,62.73,62.12,62.28,1845979.0,58.6054,58.6054,58.0355,58.185,1845979.0
2020-11-11 09:30:00,61.81,62.11,60.28,60.62,1314526.0,57.7459,58.0261,56.3165,56.6341,1314526.0
2020-11-11 10:00:00,60.63,60.64,59.65,59.76,1188468.0,56.6435,56.6528,55.7279,55.8307,1188468.0
2020-11-11 10:30:00,59.76,60.05,59.48,59.97,569528.0,55.8307,56.1016,55.5691,56.0268,569528.0
2020-11-11 11:00:00,59.97,60.17,59.85,60.0,213133.0,56.0268,56.2137,55.9147,56.0549,213133.0
2020-11-11 11:30:00,60.0,60.37,59.91,60.21,291013.0,56.0549,56.4005,55.9708,56.2511,291013.0
2020-11-11 12:00:00,60.22,60.65,60.15,60.36,294219.0,56.2604,56.6621,56.195,56.3912,294219.0
2020-11-11 12:30:00,60.36,60.49,60.24,60.39,195806.0,56.3912,56.5127,56.2791,56.4192,195806.0
2020-11-11 13:00:00,60.39,60.5,60.26,60.39,165867.0,56.4192,56.522,56.2978,56.4192,165867.0
2020-11-11 13:30:00,60.39,60.67,60.29,60.46,289890.0,56.4192,56.6808,56.3258,56.4846,289890.0
2020-11-11 14:00:00,60.45,60.53,60.09,60.13,166956.0,56.4753,56.55,56.139,56.1763,166956.0
2020-11-11 14:30:00,60.13,60.18,59.67,59.89,219832.0,56.1763,56.223,55.7466,55.9521,219832.0
2020-11-11 15:00:00,59.89,60.03,59.78,59.86,288998.0,55.9521,56.0829,55.8493,55.9241,288998.0
2020-11-11 15:30:00,59.86,60.35,59.85,60.12,978860.0,55.9241,56.3819,55.9147,56.167,978860.0
2020-11-12 09:30:00,59.55,59.8,59.01,59.32,548598.0,55.6345,55.868,55.13,55.4196,548598.0
2020-11-12 10:00:00,59.3,59.97,59.22,59.71,375739.0,55.4009,56.0268,55.3262,55.7839,375739.0
2020-11-12 10:30:00,59.7,59.96,59.6,59.93,178025.0,55.7746,56.0175,55.6812,55.9895,178025.0
2020-11-12 11:00:00,59.96,60.0,59.68,59.88,188864.0,56.0175,56.0549,55.7559,55.9428,188864.0
2020-11-12 11:30:00,59.88,60.0,59.64,59.98,226883.0,55.9428,56.0549,55.7185,56.0362,226883.0
2020-11-12 12:00:00,59.97,60.22,59.89,59.91,157344.0,56.0268,56.2604,55.9521,55.9708,157344.0
2020-11-12 12:30:00,59.91,60.07,59.49,59.68,162454.0,55.9708,56.1203,55.5784,55.7559,162454.0
2020-11-12 13:00:00,59.66,59.67,59.29,59.36,165030.0,55.7372,55.7466,55.3916,55.457,165030.0
2020-11-12 13:30:00,59.36,59.81,59.31,59.8,306642.0,55.457,55.8774,55.4102,55.868,306642.0
2020-11-12 14:00:00,59.8,59.91,59.36,59.37,184435.0,55.868,55.9708,55.457,55.4663,184435.0
2020-11-12 14:30:00,59.36,59.53,58.74,58.78,258840.0,55.457,55.6158,54.8777,54.9151,258840.0
2020-11-12 15:00:00,58.79,59.08,58.73,58.96,326911.0,54.9244,55.1954,54.8684,55.0833,326911.0
2020-11-12 15:30:00,58.95,59.41,58.85,59.4,634571.0,55.0739,55.5037,54.9805,55.4943,634571.0
2020-11-13 09:30:00,59.77,59.97,59.39,59.67,778037.0,55.84,56.0268,55.485,55.7466,778037.0
2020-11-13 10:00:00,59.72,59.74,59.07,59.19,371070.0,55.7933,55.812,55.186,55.2981,371070.0
2020-11-13 10:30:00,59.19,59.2,58.59,58.73,495421.0,55.2981,55.3075,54.7376,54.8684,495421.0
2020-11-13 11:00:00,58.74,58.82,58.23,58.36,499682.0,54.8777,54.9525,54.4013,54.5227,499682.0
2020-11-13 11:30:00,58.37,59.08,58.35,59.01,501642.0,54.5321,55.1954,54.5134,55.13,501642.0
2020-11-13 12:00:00,59.02,59.06,58.92,59.04,189649.0,55.1393,55.1767,55.0459,55.158,189649.0
2020-11-13 12:30:00,59.05,59.16,58.83,58.89,179773.0,55.1673,55.2701,54.9618,55.0179,179773.0
2020-11-13 13:00:00,58.89,59.24,58.77,59.24,1178938.0,55.0179,55.3448,54.9057,55.3448,1178938.0
2020-11-13 13:30:00,59.24,59.42,59.16,59.32,206116.0,55.3448,55.513,55.2701,55.4196,206116.0
2020-11-13 14:00:00,59.32,59.59,59.28,59.55,244150.0,55.4196,55.6718,55.3822,55.6345,244150.0
2020-11-13 14:30:00,59.57,59.7,59.44,59.59,274405.0,55.6531,55.7746,55.5317,55.6718,274405.0
2020-11-13 15:00:00,59.6,59.66,59.5,59.61,245467.0,55.6812,55.7372,55.5878,55.6905,245467.0
2020-11-13 15:30:00,59.61,59.99,59.6,59.67,1473899.0,55.6905,56.0455,55.6812,55.7466,1473899.0
2020-11-16 09:30:00,61.33,61.62,59.43,59.77,1028496.0,57.2974,57.5684,55.5224,55.84,1028496.0
2020-11-16 10:00:00,59.78,60.25,59.57,60.17,576749.0,55.8493,56.2884,55.6531,56.2137,576749.0
2020-11-16 10:30:00,60.15,60.3,59.95,60.23,268787.0,56.195,56.3351,56.0082,56.2698,268787.0
2020-11-16 11:00:00,60.23,60.24,60.15,60.17,247895.0,56.2698,56.2791,56.195,56.2137,247895.0
2020-11-16 11:30:00,60.17,60.34,60.15,60.29,240184.0,56.2137,56.3725,56.195,56.3258,240184.0
2020-11-16 12:00:00,60.3,60.43,60.28,60.35,323171.0,56.3351,56.4566,56.3165,56.3819,323171.0
2020-11-16 12:30:00,60.35,60.49,60.28,60.4,219302.0,56.3819,56.5127,56.3165,56.4286,219302.0
2020-11-16 13:00:00,60.4,60.51,60.18,60.23,215714.0,56.4286,56.5313,56.223,56.2698,215714.0
2020-11-16 13:30:00,60.23,60.51,60.23,60.4,248510.0,56.2698,56.5313,56.2698,56.4286,248510.0
2020-11-16 14:00:00,60.4,60.69,60.37,60.67,234472.0,56.4286,56.6995,56.4005,56.6808,234472.0
2020-11-16 14:30:00,60.67,60.76,60.6,60.76,339989.0,56.6808,56.7649,56.6154,56.7649,339989.0
2020-11-16 15:00:00,60.77,60.81,60.49,60.73,314624.0,56.7742,56.8116,56.5127,56.7369,314624.0
2020-11-16 15:30:00,60.73,61.12,60.72,61.12,1227717.0,56.7369,57.1012,56.7275,57.1012,1227717.0
2020-11-17 09:30:00,60.03,60.13,59.12,59.13,819733.0,56.0829,56.1763,55.2327,55.2421,819733.0
2020-11-17 10:00:00,59.14,60.13,59.14,59.9,329268.0,55.2514,56.1763,55.2514,55.9614,329268.0
2020-11-17 10:30:00,59.9,60.21,59.75,60.13,377943.0,55.9614,56.2511,55.8213,56.1763,377943.0
2020-11-17 11:00:00,60.13,60.76,60.01,60.72,317774.0,56.1763,56.7649,56.0642,56.7275,317774.0
2020-11-17 11:30:00,60.71,60.91,60.38,60.48,263400.0,56.7182,56.905,56.4099,56.5033,263400.0
2020-11-17 12:00:00,60.5,60.7,60.35,60.59,202870.0,56.522,56.7088,56.3819,56.6061,202870.0
2020-11-17 12:30:00,60.6,60.95,60.59,60.72,299281.0,56.6154,56.9424,56.6061,56.7275,299281.0
2020-11-17 13:00:00,60.73,60.96,60.65,60.7,436783.0,56.7369,56.9518,56.6621,56.7088,436783.0
2020-11-17 13:30:00,60.71,60.95,60.64,60.85,770171.0,56.7182,56.9424,56.6528,56.849,770171.0
2020-11-17 14:00:00,60.85,61.48,60.82,61.4,419074.0,56.849,57.4376,56.821,57.3628,419074.0
2020-11-17 14:30:00,61.41,61.52,61.17,61.17,327163.0,57.3722,57.4749,57.1479,57.1479,327163.0
2020-11-17 15:00:00,61.17,61.17,60.74,60.88,692983.0,57.1479,57.1479,56.7462,56.877,692983.0
2020-11-17 15:30:00,60.88,61.19,60.83,61.12,1487782.0,56.877,57.1666,56.8303,57.1012,1487782.0
2020-11-18 09:30:00,62.71,63.68,61.41,63.2,2433618.0,58.5867,59.4929,57.3722,59.0445,2433618.0
2020-11-18 10:00:00,63.2,63.9,62.85,63.56,843185.0,59.0445,59.6984,58.7175,59.3808,843185.0
2020-11-18 10:30:00,63.59,64.68,63.52,64.67,1034123.0,59.4088,60.4272,59.3434,60.4178,1034123.0
2020-11-18 11:00:00,64.66,65.14,63.81,64.17,1280496.0,60.4085,60.8569,59.6144,59.9507,1280496.0
2020-11-18 11:30:00,64.16,64.18,63.25,63.45,599698.0,59.9413,59.96,59.0912,59.278,599698.0
2020-11-18 12:00:00,63.45,63.67,63.03,63.17,508651.0,59.278,59.4836,58.8856,59.0164,508651.0
2020-11-18 12:30:00,63.16,64.04,63.15,63.93,465783.0,59.0071,59.8292,58.9978,59.7265,465783.0
2020-11-18 13:00:00,63.93,64.07,63.39,63.45,601314.0,59.7265,59.8573,59.222,59.278,601314.0
2020-11-18 13:30:00,63.44,63.64,62.9,62.97,457902.0,59.2687,59.4555,58.7642,58.8296,457902.0
2020-11-18 14:00:00,62.96,63.2,62.09,62.34,522738.0,58.8202,59.0445,58.0075,58.241,522738.0
2020-11-18 14:30:00,62.32,62.62,62.24,62.53,502454.0,58.2223,58.5026,58.1476,58.4185,502454.0
2020-11-18 15:00:00,62.53,62.71,62.38,62.59,777610.0,58.4185,58.5867,58.2784,58.4746,777610.0
2020-11-18 15:30:00,62.58,62.93,62.17,62.28,2328230.0,58.4652,58.7922,58.0822,58.185,2328230.0
2020-11-19 09:30:00,60.72,62.56,60.46,61.75,2169254.0,56.7275,58.4465,56.4846,57.6898,2169254.0
2020-11-19 10:00:00,61.75,61.98,60.85,61.0,735709.0,57.6898,57.9047,56.849,56.9891,735709.0
2020-11-19 10:30:00,61.0,61.5,60.9,61.15,515257.0,56.9891,57.4562,56.8957,57.1293,515257.0
2020-11-19 11:00:00,61.15,61.15,60.65,60.76,425641.0,57.1293,57.1293,56.6621,56.7649,425641.0
2020-11-19 11:30:00,60.75,61.11,60.74,61.06,359797.0,56.7556,57.0919,56.7462,57.0452,359797.0
2020-11-19 12:00:00,61.09,61.13,60.59,60.95,519473.0,57.0732,57.1106,56.6061,56.9424,519473.0
2020-11-19 12:30:00,60.95,61.0,60.52,60.53,393591.0,56.9424,56.9891,56.5407,56.55,393591.0
2020-11-19 13:00:00,60.54,60.68,60.4,60.64,268661.0,56.5594,56.6902,56.4286,56.6528,268661.0
2020-11-19 13:30:00,60.64,60.99,60.63,60.97,312915.0,56.6528,56.9798,56.6435,56.9611,312915.0
2020-11-19 14:00:00,60.97,61.61,60.96,61.37,735987.0,56.9611,57.559,56.9518,57.3348,735987.0
2020-11-19 14:30:00,61.37,61.42,61.08,61.11,312603.0,57.3348,57.3815,57.0639,57.0919,312603.0
2020-11-19 15:00:00,61.12,61.15,60.81,61.01,680207.0,57.1012,57.1293,56.8116,56.9985,680207.0
2020-11-19 15:30:00,61.01,61.6,60.92,61.55,1309349.0,56.9985,57.5497,56.9144,57.503,1309349.0
2020-11-20 09:30:00,61.55,61.93,61.08,61.6,1127339.0,57.503,57.858,57.0639,57.5497,1127339.0
2020-11-20 10:00:00,61.61,61.98,61.58,61.96,1271177.0,57.559,57.9047,57.531,57.886,1271177.0
2020-11-20 10:30:00,61.97,62.06,61.72,61.84,439613.0,57.8953,57.9794,57.6618,57.7739,439613.0
2020-11-20 11:00:00,61.84,61.94,61.32,61.39,584806.0,57.7739,57.8673,57.2881,57.3535,584806.0
2020-11-20 11:30:00,61.39,61.43,60.91,61.13,460444.0,57.3535,57.3908,56.905,57.1106,460444.0
2020-11-20 12:00:00,61.13,61.2,60.99,61.04,392268.0,57.1106,57.176,56.9798,57.0265,392268.0
2020-11-20 12:30:00,61.05,61.36,61.02,61.23,261343.0,57.0358,57.3255,57.0078,57.204,261343.0
2020-11-20 13:00:00,61.21,61.29,60.97,61.14,406627.0,57.1853,57.2601,56.9611,57.1199,406627.0
2020-11-20 13:30:00,61.14,61.2,61.01,61.09,436300.0,57.1199,57.176,56.9985,57.0732,436300.0
2020-11-20 14:00:00,61.08,61.12,60.88,60.9,356296.0,57.0639,57.1012,56.877,56.8957,356296.0
2020-11-20 14:30:00,60.89,61.02,60.77,60.85,503392.0,56.8864,57.0078,56.7742,56.849,503392.0
2020-11-20 15:00:00,60.85,61.0,60.57,60.68,468303.0,56.849,56.9891,56.5874,56.6902,468303.0
2020-11-20 15:30:00,60.68,60.94,60.52,60.66,1425591.0,56.6902,56.9331,56.5407,56.6715,1425591.0
2020-11-23 09:30:00,61.13,61.54,60.61,61.33,702641.0,57.1106,57.4936,56.6248,57.2974,702641.0
2020-11-23 10:00:00,61.35,61.61,60.89,60.94,526622.0,57.3161,57.559,56.8864,56.9331,526622.0
2020-11-23 10:30:00,60.94,61.53,60.91,61.51,487701.0,56.9331,57.4843,56.905,57.4656,487701.0
2020-11-23 11:00:00,61.51,61.72,61.28,61.67,493302.0,57.4656,57.6618,57.2507,57.6151,493302.0
2020-11-23 11:30:00,61.67,61.67,61.27,61.32,296704.0,57.6151,57.6151,57.2414,57.2881,296704.0
2020-11-23 12:00:00,61.31,61.43,61.06,61.41,276430.0,57.2787,57.3908,57.0452,57.3722,276430.0
2020-11-23 12:30:00,61.41,61.48,61.21,61.33,233512.0,57.3722,57.4376,57.1853,57.2974,233512.0
2020-11-23 13:00:00,61.32,61.53,61.25,61.39,321814.0,57.2881,57.4843,57.2227,57.3535,321814.0
2020-11-23 13:30:00,61.4,61.43,61.13,61.35,252403.0,57.3628,57.3908,57.1106,57.3161,252403.0
2020-11-23 14:00:00,61.35,61.45,61.2,61.25,283385.0,57.3161,57.4095,57.176,57.2227,283385.0
2020-11-23 14:30:00,61.25,61.54,61.15,61.54,329623.0,57.2227,57.4936,57.1293,57.4936,329623.0
2020-11-23 15:00:00,61.54,61.75,61.38,61.43,440916.0,57.4936,57.6898,57.3441,57.3908,440916.0
2020-11-23 15:30:00,61.44,61.85,61.32,61.79,1232683.0,57.4002,57.7832,57.2881,57.7272,1232683.0
2020-11-24 09:30:00,62.39,63.22,62.25,62.92,943280.0,58.2877,59.0632,58.1569,58.7829,943280.0
2020-11-24 10:00:00,62.92,63.45,62.59,63.45,764235.0,58.7829,59.278,58.4746,59.278,764235.0
2020-11-24 10:30:00,63.45,63.78,63.24,63.33,615388.0,59.278,59.5863,59.0818,59.1659,615388.0
2020-11-24 11:00:00,63.33,63.86,63.28,63.85,481765.0,59.1659,59.6611,59.1192,59.6517,481765.0
2020-11-24 11:30:00,63.84,63.91,63.37,63.85,405004.0,59.6424,59.7078,59.2033,59.6517,405004.0
2020-11-24 12:00:00,63.85,64.22,63.79,63.97,597999.0,59.6517,59.9974,59.5957,59.7638,597999.0
2020-11-24 12:30:00,63.96,64.09,63.78,64.0,876168.0,59.7545,59.8759,59.5863,59.7919,876168.0
2020-11-24 13:00:00,64.0,64.36,63.94,64.32,651493.0,59.7919,60.1282,59.7358,60.0908,651493.0
2020-11-24 13:30:00,64.33,64.5,64.17,64.35,848926.0,60.1002,60.259,59.9507,60.1189,848926.0
2020-11-24 14:00:00,64.35,64.5,64.28,64.42,427364.0,60.1189,60.259,60.0535,60.1842,427364.0
2020-11-24 14:30:00,64.43,64.73,64.38,64.69,585699.0,60.1936,60.4739,60.1469,60.4365,585699.0
2020-11-24 15:00:00,64.69,64.7,64.3,64.36,650598.0,60.4365,60.4458,60.0721,60.1282,650598.0
2020-11-24 15:30:00,64.37,64.49,64.19,64.33,1470961.0,60.1375,60.2496,59.9694,60.1002,1470961.0
2020-11-25 09:30:00,63.4,63.46,62.31,62.41,744321.0,59.2313,59.2874,58.213,58.3064,744321.0
2020-11-25 10:00:00,62.39,62.68,62.21,62.25,309969.0,58.2877,58.5587,58.1196,58.1569,309969.0
2020-11-25 10:30:00,62.26,62.62,62.21,62.43,835964.0,58.1663,58.5026,58.1196,58.3251,835964.0
2020-11-25 11:00:00,62.44,62.89,62.35,62.73,297111.0,58.3344,58.7549,58.2504,58.6054,297111.0
2020-11-25 11:30:00,62.72,62.94,62.53,62.94,263584.0,58.596,58.8016,58.4185,58.8016,263584.0
2020-11-25 12:00:00,62.92,62.97,62.77,62.92,233585.0,58.7829,58.8296,58.6427,58.7829,233585.0
2020-11-25 12:30:00,62.92,63.31,62.72,63.25,254636.0,58.7829,59.1472,58.596,59.0912,254636.0
2020-11-25 13:00:00,63.26,63.33,63.11,63.25,313236.0,59.1005,59.1659,58.9604,59.0912,313236.0
2020-11-25 13:30:00,63.25,63.4,63.17,63.37,333930.0,59.0912,59.2313,59.0164,59.2033,333930.0
2020-11-25 14:00:00,63.37,63.38,62.91,63.05,243310.0,59.2033,59.2126,58.7735,58.9043,243310.0
2020-11-25 14:30:00,63.05,63.11,62.9,62.91,206822.0,58.9043,58.9604,58.7642,58.7735,206822.0
2020-11-25 15:00:00,62.91,63.13,62.83,63.11,306712.0,58.7735,58.9791,58.6988,58.9604,306712.0
2020-11-25 15:30:00,63.12,63.12,62.68,62.8,924162.0,58.9697,58.9697,58.5587,58.6708,924162.0
2020-11-27 09:30:00,63.19,63.25,62.64,62.84,988099.0,59.0351,59.0912,58.5213,58.7081,988099.0
2020-11-27 10:00:00,62.83,63.02,62.46,62.65,379153.0,58.6988,58.8763,58.3531,58.5306,379153.0
2020-11-27 10:30:00,62.64,62.95,62.42,62.9,489942.0,58.5213,58.8109,58.3158,58.7642,489942.0
2020-11-27 11:00:00,62.9,62.96,62.8,62.9,438485.0,58.7642,58.8202,58.6708,58.7642,438485.0
2020-11-27 11:30:00,62.9,63.08,62.82,63.05,444869.0,58.7642,58.9324,58.6895,58.9043,444869.0
2020-11-27 12:00:00,63.05,63.06,62.52,62.73,438962.0,58.9043,58.9137,58.4092,58.6054,438962.0
2020-11-27 12:30:00,62.74,63.22,62.68,63.18,645353.0,58.6147,59.0632,58.5587,59.0258,645353.0
2020-11-30 09:30:00,62.7,62.9,61.8,62.6,893197.0,58.5773,58.7642,57.7365,58.4839,893197.0
2020-11-30 10:00:00,62.61,62.73,62.24,62.33,715956.0,58.4933,58.6054,58.1476,58.2317,715956.0
2020-11-30 10:30:00,62.33,62.54,62.2,62.49,1083376.0,58.2317,58.4279,58.1102,58.3812,1083376.0
2020-11-30 11:00:00,62.49,62.82,62.36,62.38,328082.0,58.3812,58.6895,58.2597,58.2784,328082.0
2020-11-30 11:30:00,62.38,62.83,62.3,62.76,295193.0,58.2784,58.6988,58.2036,58.6334,295193.0
2020-11-30 12:00:00,62.77,62.77,62.45,62.56,311357.0,58.6427,58.6427,58.3438,58.4465,311357.0
2020-11-30 12:30:00,62.58,62.72,62.51,62.72,239379.0,58.4652,58.596,58.3998,58.596,239379.0
2020-11-30 13:00:00,62.71,62.71,62.39,62.41,259908.0,58.5867,58.5867,58.2877,58.3064,259908.0
2020-11-30 13:30:00,62.41,62.43,62.21,62.41,259896.0,58.3064,58.3251,58.1196,58.3064,259896.0
2020-11-30 14:00:00,62.4,62.51,62.3,62.51,458274.0,58.2971,58.3998,58.2036,58.3998,458274.0
2020-11-30 14:30:00,62.51,62.67,62.44,62.67,704595.0,58.3998,58.5493,58.3344,58.5493,704595.0
2020-11-30 15:00:00,62.67,62.89,62.59,62.83,842776.0,58.5493,58.7549,58.4746,58.6988,842776.0
2020-11-30 15:30:00,62.84,63.69,62.78,63.53,2628089.0,58.7081,59.5022,58.6521,59.3528,2628089.0
2020-12-01 09:30:00,64.0,64.0,63.29,63.58,859652.0,59.7919,59.7919,59.1285,59.3995,859652.0
2020-12-01 10:00:00,63.59,64.03,63.49,63.96,478370.0,59.4088,59.8199,59.3154,59.7545,478370.0
2020-12-01 10:30:00,63.96,64.07,63.58,63.95,342715.0,59.7545,59.8573,59.3995,59.7452,342715.0
2020-12-01 11:00:00,63.95,64.04,63.82,63.95,255140.0,59.7452,59.8292,59.6237,59.7452,255140.0
2020-12-01 11:30:00,63.95,64.67,63.86,64.51,585004.0,59.7452,60.4178,59.6611,60.2683,585004.0
2020-12-01 12:00:00,64.51,64.74,64.4,64.72,466249.0,60.2683,60.4832,60.1656,60.4645,466249.0
2020-12-01 12:30:00,64.72,64.85,64.54,64.76,806954.0,60.4645,60.586,60.2964,60.5019,806954.0
2020-12-01 13:00:00,64.76,64.85,64.63,64.75,396004.0,60.5019,60.586,60.3804,60.4926,396004.0
2020-12-01 13:30:00,64.75,64.94,64.65,64.91,346648.0,60.4926,60.6701,60.3991,60.642,346648.0
2020-12-01 14:00:00,64.91,65.16,64.88,65.03,791383.0,60.642,60.8756,60.614,60.7541,791383.0
2020-12-01 14:30:00,65.03,65.08,64.84,64.87,474061.0,60.7541,60.8009,60.5766,60.6047,474061.0
2020-12-01 15:00:00,64.87,64.89,64.56,64.63,621106.0,60.6047,60.6233,60.315,60.3804,621106.0
2020-12-01 15:30:00,64.63,64.98,64.56,64.87,1508585.0,60.3804,60.7074,60.315,60.6047,1508585.0
2020-12-02 09:30:00,64.52,64.92,64.2,64.73,569586.0,60.2777,60.6514,59.9787,60.4739,569586.0
2020-12-02 10:00:00,64.73,64.75,64.39,64.73,249867.0,60.4739,60.4926,60.1562,60.4739,249867.0
2020-12-02 10:30:00,64.73,64.9,64.51,64.59,330541.0,60.4739,60.6327,60.2683,60.3431,330541.0
2020-12-02 11:00:00,64.6,64.71,64.46,64.52,331695.0,60.3524,60.4552,60.2216,60.2777,331695.0
2020-12-02 11:30:00,64.52,64.67,64.36,64.56,245724.0,60.2777,60.4178,60.1282,60.315,245724.0
2020-12-02 12:00:00,64.56,64.58,64.26,64.29,324472.0,60.315,60.3337,60.0348,60.0628,324472.0
2020-12-02 12:30:00,64.3,64.55,64.29,64.52,247977.0,60.0721,60.3057,60.0628,60.2777,247977.0
2020-12-02 13:00:00,64.54,64.92,64.47,64.88,252583.0,60.2964,60.6514,60.231,60.614,252583.0
2020-12-02 13:30:00,64.89,65.04,64.86,64.98,278054.0,60.6233,60.7635,60.5953,60.7074,278054.0
2020-12-02 14:00:00,64.98,65.0,64.81,64.91,197635.0,60.7074,60.7261,60.5486,60.642,197635.0
2020-12-02 14:30:00,64.89,65.0,64.77,64.82,200015.0,60.6233,60.7261,60.5112,60.5579,200015.0
2020-12-02 15:00:00,64.83,64.96,64.76,64.83,258871.0,60.5673,60.6887,60.5019,60.5673,258871.0
2020-12-02 15:30:00,64.83,65.03,64.78,65.0,864447.0,60.5673,60.7541,60.5206,60.7261,864447.0
2020-12-03 09:30:00,65.23,65.7,64.96,65.42,748065.0,60.941,61.3801,60.6887,61.1185,748065.0
2020-12-03 10:00:00,65.44,65.64,65.35,65.55,449245.0,61.1372,61.324,61.0531,61.24,449245.0
2020-12-03 10:30:00,65.56,65.59,65.31,65.32,526522.0,61.2493,61.2773,61.0157,61.0251,526522.0
2020-12-03 11:00:00,65.32,65.46,65.19,65.34,530716.0,61.0251,61.1559,60.9036,61.0438,530716.0
2020-12-03 11:30:00,65.35,65.55,65.34,65.45,306738.0,61.0531,61.24,61.0438,61.1465,306738.0
2020-12-03 12:00:00,65.45,65.61,65.37,65.53,376977.0,61.1465,61.296,61.0718,61.2213,376977.0
2020-12-03 12:30:00,65.54,65.68,65.42,65.67,245531.0,61.2306,61.3614,61.1185,61.3521,245531.0
2020-12-03 13:00:00,65.69,65.86,65.64,65.84,264780.0,61.3707,61.5296,61.324,61.5109,264780.0
2020-12-03 13:30:00,65.85,65.91,65.71,65.73,206468.0,61.5202,61.5763,61.3894,61.4081,206468.0
2020-12-03 14:00:00,65.75,65.99,65.73,65.99,232136.0,61.4268,61.651,61.4081,61.651,232136.0
2020-12-03 14:30:00,65.99,66.0,65.86,65.97,421024.0,61.651,61.6604,61.5296,61.6323,421024.0
2020-12-03 15:00:00,65.97,66.0,65.84,65.94,263313.0,61.6323,61.6604,61.5109,61.6043,263313.0
2020-12-03 15:30:00,65.94,65.95,65.3,65.92,1021950.0,61.6043,61.6136,61.0064,61.5856,1021950.0
2020-12-04 09:30:00,66.03,66.37,65.98,66.22,515460.0,61.6884,62.006,61.6417,61.8659,515460.0
2020-12-04 10:00:00,66.22,66.29,65.92,66.17,273794.0,61.8659,61.9313,61.5856,61.8192,273794.0
2020-12-04 10:30:00,66.18,66.56,66.14,66.45,359199.0,61.8285,62.1835,61.7912,62.0808,359199.0
2020-12-04 11:00:00,66.44,66.73,66.33,66.7,300359.0,62.0714,62.3424,61.9687,62.3143,300359.0
2020-12-04 11:30:00,66.72,66.76,66.54,66.65,307238.0,62.333,62.3704,62.1649,62.2676,307238.0
2020-12-04 12:00:00,66.65,66.7,66.47,66.5,211761.0,62.2676,62.3143,62.0995,62.1275,211761.0
2020-12-04 12:30:00,66.52,66.56,66.39,66.43,183855.0,62.1462,62.1835,62.0247,62.0621,183855.0
2020-12-04 13:00:00,66.44,66.46,66.12,66.17,235099.0,62.0714,62.0901,61.7725,61.8192,235099.0
2020-12-04 13:30:00,66.17,66.35,66.16,66.26,118277.0,61.8192,61.9873,61.8098,61.9033,118277.0
2020-12-04 14:00:00,66.26,66.36,66.12,66.13,176585.0,61.9033,61.9967,61.7725,61.7818,176585.0
2020-12-04 14:30:00,66.15,66.4,66.13,66.37,186391.0,61.8005,62.0341,61.7818,62.006,186391.0
2020-12-04 15:00:00,66.38,66.49,66.29,66.4,233014.0,62.0154,62.1181,61.9313,62.0341,233014.0
2020-12-04 15:30:00,66.4,66.72,66.38,66.65,814823.0,62.0341,62.333,62.0154,62.2676,814823.0
2020-12-07 09:30:00,65.95,66.02,65.36,65.9,322934.0,61.6136,61.679,61.0624,61.5669,322934.0
2020-12-07 10:00:00,65.92,66.02,65.63,65.84,215867.0,61.5856,61.679,61.3147,61.5109,215867.0
2020-12-07 10:30:00,65.84,66.16,65.84,66.03,264701.0,61.5109,61.8098,61.5109,61.6884,264701.0
2020-12-07 11:00:00,66.03,66.19,65.73,66.05,230910.0,61.6884,61.8379,61.4081,61.7071,230910.0
2020-12-07 11:30:00,66.06,66.27,65.92,66.2,191315.0,61.7164,61.9126,61.5856,61.8472,191315.0
2020-12-07 12:00:00,66.18,66.34,66.13,66.33,119304.0,61.8285,61.978,61.7818,61.9687,119304.0
2020-12-07 12:30:00,66.33,66.41,66.19,66.19,103934.0,61.9687,62.0434,61.8379,61.8379,103934.0
2020-12-07 13:00:00,66.2,66.21,66.06,66.06,101822.0,61.8472,61.8566,61.7164,61.7164,101822.0
2020-12-07 13:30:00,66.06,66.16,65.84,65.85,132851.0,61.7164,61.8098,61.5109,61.5202,132851.0
2020-12-07 14:00:00,65.85,65.93,65.78,65.92,111687.0,61.5202,61.595,61.4548,61.5856,111687.0
2020-12-07 14:30:00,65.92,65.99,65.86,65.88,126901.0,61.5856,61.651,61.5296,61.5483,126901.0
2020-12-07 15:00:00,65.89,66.05,65.87,65.94,143233.0,61.5576,61.7071,61.5389,61.6043,143233.0
2020-12-07 15:30:00,65.95,66.0,65.63,65.88,461514.0,61.6136,61.6604,61.3147,61.5483,461514.0
2020-12-08 09:30:00,65.18,65.78,65.0,65.63,328886.0,60.8943,61.4548,60.7261,61.3147,328886.0
2020-12-08 10:00:00,65.63,65.65,65.14,65.25,192912.0,61.3147,61.3334,60.8569,60.9597,192912.0
2020-12-08 10:30:00,65.25,65.54,65.21,65.53,152119.0,60.9597,61.2306,60.9223,61.2213,152119.0
2020-12-08 11:00:00,65.53,65.77,65.53,65.65,247132.0,61.2213,61.4455,61.2213,61.3334,247132.0
2020-12-08 11:30:00,65.66,65.69,65.42,65.44,151550.0,61.3427,61.3707,61.1185,61.1372,151550.0
2020-12-08 12:00:00,65.43,65.46,65.11,65.24,146396.0,61.1278,61.1559,60.8289,60.9503,146396.0
2020-12-08 12:30:00,65.23,65.33,65.1,65.1,202994.0,60.941,61.0344,60.8195,60.8195,202994.0
2020-12-08 13:00:00,65.11,65.34,65.1,65.27,130580.0,60.8289,61.0438,60.8195,60.9784,130580.0
2020-12-08 13:30:00,65.27,65.33,65.22,65.28,112668.0,60.9784,61.0344,60.9316,60.9877,112668.0
2020-12-08 14:00:00,65.27,65.66,65.23,65.59,217951.0,60.9784,61.3427,60.941,61.2773,217951.0
2020-12-08 14:30:00,65.59,65.61,65.32,65.34,103129.0,61.2773,61.296,61.0251,61.0438,103129.0
2020-12-08 15:00:00,65.33,65.4,65.2,65.34,132093.0,61.0344,61.0998,60.913,61.0438,132093.0
2020-12-08 15:30:00,65.34,65.57,65.34,65.45,521628.0,61.0438,61.2586,61.0438,61.1465,521628.0
2020-12-09 09:30:00,66.05,66.48,65.67,66.19,341198.0,61.7071,62.1088,61.3521,61.8379,341198.0
2020-12-09 10:00:00,66.19,66.6,66.0,66.55,269619.0,61.8379,62.2209,61.6604,62.1742,269619.0
2020-12-09 10:30:00,66.53,66.71,66.39,66.47,262090.0,62.1555,62.3237,62.0247,62.0995,262090.0
2020-12-09 11:00:00,66.45,66.7,66.34,66.6,158434.0,62.0808,62.3143,61.978,62.2209,158434.0
2020-12-09 11:30:00,66.59,66.59,66.25,66.37,112250.0,62.2116,62.2116,61.8939,62.006,112250.0
2020-12-09 12:00:00,66.34,66.49,66.31,66.39,160732.0,61.978,62.1181,61.95,62.0247,160732.0
2020-12-09 12:30:00,66.38,66.39,66.0,66.33,191250.0,62.0154,62.0247,61.6604,61.9687,191250.0
2020-12-09 13:00:00,66.31,66.33,65.9,65.94,187745.0,61.95,61.9687,61.5669,61.6043,187745.0
2020-12-09 13:30:00,65.93,66.19,65.79,65.86,195636.0,61.595,61.8379,61.4642,61.5296,195636.0
2020-12-09 14:00:00,65.86,66.22,65.86,66.21,201932.0,61.5296,61.8659,61.5296,61.8566,201932.0
2020-12-09 14:30:00,66.21,66.23,65.91,66.18,173771.0,61.8566,61.8752,61.5763,61.8285,173771.0
2020-12-09 15:00:00,66.17,66.46,66.16,66.25,311949.0,61.8192,62.0901,61.8098,61.8939,311949.0
2020-12-09 15:30:00,66.24,66.89,66.22,66.69,1260186.0,61.8846,62.4918,61.8659,62.305,1260186.0
2020-12-10 09:30:00,65.96,66.44,65.57,66.44,354613.0,61.623,62.0714,61.2586,62.0714,354613.0
2020-12-10 10:00:00,66.42,66.55,66.17,66.32,185637.0,62.0527,62.1742,61.8192,61.9593,185637.0
2020-12-10 10:30:00,66.32,66.47,66.2,66.33,184876.0,61.9593,62.0995,61.8472,61.9687,184876.0
2020-12-10 11:00:00,66.33,66.56,66.29,66.36,230658.0,61.9687,62.1835,61.9313,61.9967,230658.0
2020-12-10 11:30:00,66.34,66.39,65.98,66.02,200677.0,61.978,62.0247,61.6417,61.679,200677.0
2020-12-10 12:00:00,66.03,66.36,65.98,66.34,98141.0,61.6884,61.9967,61.6417,61.978,98141.0
2020-12-10 12:30:00,66.35,66.51,66.31,66.49,186714.0,61.9873,62.1368,61.95,62.1181,186714.0
2020-12-10 13:00:00,66.5,66.86,66.45,66.79,286433.0,62.1275,62.4638,62.0808,62.3984,286433.0
2020-12-10 13:30:00,66.8,66.87,66.71,66.78,350287.0,62.4078,62.4732,62.3237,62.3891,350287.0
2020-12-10 14:00:00,66.79,66.79,66.58,66.62,175024.0,62.3984,62.3984,62.2022,62.2396,175024.0
2020-12-10 14:30:00,66.61,66.83,66.58,66.79,284525.0,62.2303,62.4358,62.2022,62.3984,284525.0
2020-12-10 15:00:00,66.79,66.89,66.75,66.8,241243.0,62.3984,62.4918,62.361,62.4078,241243.0
2020-12-10 15:30:00,66.8,66.9,66.5,66.53,898795.0,62.4078,62.5012,62.1275,62.1555,898795.0
2020-12-11 09:30:00,66.05,66.21,65.71,65.95,971087.0,61.7071,61.8566,61.3894,61.6136,971087.0
2020-12-11 10:00:00,65.97,66.24,65.93,66.1,806687.0,61.6323,61.8846,61.595,61.7538,806687.0
2020-12-11 10:30:00,66.1,66.2,65.97,66.06,462348.0,61.7538,61.8472,61.6323,61.7164,462348.0
2020-12-11 11:00:00,66.06,66.19,65.87,65.88,221172.0,61.7164,61.8379,61.5389,61.5483,221172.0
2020-12-11 11:30:00,65.88,66.03,65.78,65.97,256997.0,61.5483,61.6884,61.4548,61.6323,256997.0
2020-12-11 12:00:00,65.97,66.0,65.49,65.91,472958.0,61.6323,61.6604,61.1839,61.5763,472958.0
2020-12-11 12:30:00,65.89,66.05,65.76,65.96,213155.0,61.5576,61.7071,61.4361,61.623,213155.0
2020-12-11 13:00:00,65.95,66.08,65.89,66.0,121017.0,61.6136,61.7351,61.5576,61.6604,121017.0
2020-12-11 13:30:00,66.01,66.32,65.9,66.31,203780.0,61.6697,61.9593,61.5669,61.95,203780.0
2020-12-11 14:00:00,66.31,66.33,66.06,66.17,251982.0,61.95,61.9687,61.7164,61.8192,251982.0
2020-12-11 14:30:00,66.17,66.28,65.99,66.0,111911.0,61.8192,61.922,61.651,61.6604,111911.0
2020-12-11 15:00:00,65.99,66.27,65.98,66.11,167180.0,61.651,61.9126,61.6417,61.7631,167180.0
2020-12-11 15:30:00,66.11,66.25,65.99,66.06,618245.0,61.7631,61.8939,61.651,61.7164,618245.0
2020-12-14 09:30:00,66.92,66.95,66.37,66.51,643652.0,62.5199,62.5479,62.006,62.1368,643652.0
2020-12-14 10:00:00,66.52,66.65,66.33,66.6,366876.0,62.1462,62.2676,61.9687,62.2209,366876.0
2020-12-14 10:30:00,66.6,66.63,66.0,66.01,664040.0,62.2209,62.2489,61.6604,61.6697,664040.0
2020-12-14 11:00:00,66.03,66.3,65.96,66.23,634890.0,61.6884,61.9406,61.623,61.8752,634890.0
2020-12-14 11:30:00,66.23,66.41,65.97,66.0,491396.0,61.8752,62.0434,61.6323,61.6604,491396.0
2020-12-14 12:00:00,66.0,66.08,65.83,65.92,576595.0,61.6604,61.7351,61.5015,61.5856,576595.0
2020-12-14 12:30:00,65.92,66.09,65.86,65.96,631298.0,61.5856,61.7444,61.5296,61.623,631298.0
2020-12-14 13:00:00,65.96,66.02,65.61,65.84,284782.0,61.623,61.679,61.296,61.5109,284782.0
2020-12-14 13:30:00,65.83,66.07,65.8,65.95,236693.0,61.5015,61.7258,61.4735,61.6136,236693.0
2020-12-14 14:00:00,65.94,65.98,65.69,65.86,288239.0,61.6043,61.6417,61.3707,61.5296,288239.0
2020-12-14 14:30:00,65.86,65.87,65.58,65.73,371013.0,61.5296,61.5389,61.268,61.4081,371013.0
2020-12-14 15:00:00,65.73,65.89,65.69,65.78,426586.0,61.4081,61.5576,61.3707,61.4548,426586.0
2020-12-14 15:30:00,65.78,65.8,65.31,65.32,859386.0,61.4548,61.4735,61.0157,61.0251,859386.0
2020-12-15 09:30:00,66.42,66.42,65.61,65.63,641151.0,62.0527,62.0527,61.296,61.3147,641151.0
2020-12-15 10:00:00,65.65,66.01,65.61,65.92,233634.0,61.3334,61.6697,61.296,61.5856,233634.0
2020-12-15 10:30:00,65.93,66.06,65.74,66.04,210293.0,61.595,61.7164,61.4175,61.6977,210293.0
2020-12-15 11:00:00,66.02,66.36,65.94,66.33,312864.0,61.679,61.9967,61.6043,61.9687,312864.0
2020-12-15 11:30:00,66.33,66.4,66.26,66.33,257829.0,61.9687,62.0341,61.9033,61.9687,257829.0
2020-12-15 12:00:00,66.34,66.42,66.3,66.41,146314.0,61.978,62.0527,61.9406,62.0434,146314.0
2020-12-15 12:30:00,66.41,66.6,66.39,66.54,129347.0,62.0434,62.2209,62.0247,62.1649,129347.0
2020-12-15 13:00:00,66.54,66.63,66.37,66.4,173662.0,62.1649,62.2489,62.006,62.0341,173662.0
2020-12-15 13:30:00,66.4,66.6,66.39,66.53,201699.0,62.0341,62.2209,62.0247,62.1555,201699.0
2020-12-15 14:00:00,66.55,66.6,66.43,66.49,252043.0,62.1742,62.2209,62.0621,62.1181,252043.0
2020-12-15 14:30:00,66.5,66.55,66.33,66.36,352635.0,62.1275,62.1742,61.9687,61.9967,352635.0
2020-12-15 15:00:00,66.37,66.52,66.25,66.27,236987.0,62.006,62.1462,61.8939,61.9126,236987.0
2020-12-15 15:30:00,66.26,66.76,66.25,66.75,715742.0,61.9033,62.3704,61.8939,62.361,715742.0
2020-12-16 09:30:00,67.13,67.19,66.74,67.02,508543.0,62.7161,62.7721,62.3517,62.6133,508543.0
2020-12-16 10:00:00,67.02,67.06,66.79,66.98,445589.0,62.6133,62.6507,62.3984,62.5759,445589.0
2020-12-16 10:30:00,66.96,67.11,66.81,66.93,692813.0,62.5572,62.6974,62.4171,62.5292,692813.0
2020-12-16 11:00:00,66.92,66.93,66.62,66.75,265411.0,62.5199,62.5292,62.2396,62.361,265411.0
2020-12-16 11:30:00,66.75,66.75,66.56,66.65,277069.0,62.361,62.361,62.1835,62.2676,277069.0
2020-12-16 12:00:00,66.66,66.68,66.54,66.56,221695.0,62.277,62.2957,62.1649,62.1835,221695.0
2020-12-16 12:30:00,66.56,66.64,66.46,66.58,207431.0,62.1835,62.2583,62.0901,62.2022,207431.0
2020-12-16 13:00:00,66.58,66.66,66.55,66.59,157923.0,62.2022,62.277,62.1742,62.2116,157923.0
2020-12-16 13:30:00,66.58,66.71,66.58,66.61,144606.0,62.2022,62.3237,62.2022,62.2303,144606.0
2020-12-16 14:00:00,66.63,66.68,66.32,66.45,366513.0,62.2489,62.2957,61.9593,62.0808,366513.0
2020-12-16 14:30:00,66.44,66.76,66.44,66.74,251250.0,62.0714,62.3704,62.0714,62.3517,251250.0
2020-12-16 15:00:00,66.74,66.82,66.6,66.75,197194.0,62.3517,62.4264,62.2209,62.361,197194.0
2020-12-16 15:30:00,66.76,66.78,66.5,66.62,885834.0,62.3704,62.3891,62.1275,62.2396,885834.0
2020-12-17 09:30:00,67.13,67.37,66.8,67.12,834524.0,62.7161,62.9403,62.4078,62.7067,834524.0
2020-12-17 10:00:00,67.12,67.52,67.11,67.49,532015.0,62.7067,63.0804,62.6974,63.0524,532015.0
2020-12-17 10:30:00,67.49,67.68,66.98,67.05,367360.0,63.0524,63.2299,62.5759,62.6413,367360.0
2020-12-17 11:00:00,67.05,67.22,67.02,67.19,279856.0,62.6413,62.8001,62.6133,62.7721,279856.0
2020-12-17 11:30:00,67.2,67.26,67.07,67.18,239979.0,62.7815,62.8375,62.66,62.7628,239979.0
2020-12-17 12:00:00,67.18,67.28,67.03,67.16,229252.0,62.7628,62.8562,62.6226,62.7441,229252.0
2020-12-17 12:30:00,67.15,67.48,67.13,67.47,185521.0,62.7347,63.043,62.7161,63.0337,185521.0
2020-12-17 13:00:00,67.46,67.55,67.44,67.51,214364.0,63.0244,63.1084,63.0057,63.0711,214364.0
2020-12-17 13:30:00,67.51,67.56,67.27,67.37,206523.0,63.0711,63.1178,62.8469,62.9403,206523.0
2020-12-17 14:00:00,67.37,67.51,67.28,67.37,252444.0,62.9403,63.0711,62.8562,62.9403,252444.0
2020-12-17 14:30:00,67.37,67.5,67.33,67.5,230874.0,62.9403,63.0617,62.9029,63.0617,230874.0
2020-12-17 15:00:00,67.5,67.6,67.28,67.53,305675.0,63.0617,63.1552,62.8562,63.0898,305675.0
2020-12-17 15:30:00,67.53,67.66,67.46,67.51,889759.0,63.0898,63.2112,63.0244,63.0711,889759.0
2020-12-18 09:30:00,67.65,67.71,66.78,67.17,1836803.0,63.2019,63.2579,62.3891,62.7534,1836803.0
2020-12-18 10:00:00,67.19,67.57,67.11,67.45,421839.0,62.7721,63.1271,62.6974,63.015,421839.0
2020-12-18 10:30:00,67.44,67.62,67.27,67.45,359415.0,63.0057,63.1738,62.8469,63.015,359415.0
2020-12-18 11:00:00,67.44,67.57,67.19,67.31,307138.0,63.0057,63.1271,62.7721,62.8842,307138.0
2020-12-18 11:30:00,67.3,67.34,66.95,67.07,158978.0,62.8749,62.9123,62.5479,62.66,158978.0
2020-12-18 12:00:00,67.08,67.37,67.02,67.3,145723.0,62.6693,62.9403,62.6133,62.8749,145723.0
2020-12-18 12:30:00,67.31,67.47,67.24,67.4,145955.0,62.8842,63.0337,62.8188,62.9683,145955.0
2020-12-18 13:00:00,67.39,67.54,67.34,67.5,166879.0,62.959,63.0991,62.9123,63.0617,166879.0
2020-12-18 13:30:00,67.49,67.52,67.27,67.28,169342.0,63.0524,63.0804,62.8469,62.8562,169342.0
2020-12-18 14:00:00,67.28,67.47,67.25,67.39,358191.0,62.8562,63.0337,62.8282,62.959,358191.0
2020-12-18 14:30:00,67.39,67.69,67.31,67.66,539584.0,62.959,63.2392,62.8842,63.2112,539584.0
2020-12-18 15:00:00,67.66,67.74,67.48,67.63,287292.0,63.2112,63.286,63.043,63.1832,287292.0
2020-12-18 15:30:00,67.65,68.1,67.53,67.73,1602298.0,63.2019,63.6223,63.0898,63.2766,1602298.0
2020-12-21 09:30:00,66.42,67.11,66.14,66.4,587791.0,62.0527,62.6974,61.7912,62.0341,587791.0
2020-12-21 10:00:00,66.41,66.57,66.15,66.47,619624.0,62.0434,62.1929,61.8005,62.0995,619624.0
2020-12-21 10:30:00,66.47,66.53,66.17,66.38,430085.0,62.0995,62.1555,61.8192,62.0154,430085.0
2020-12-21 11:00:00,66.37,66.45,66.15,66.2,267560.0,62.006,62.0808,61.8005,61.8472,267560.0
2020-12-21 11:30:00,66.2,66.54,66.19,66.43,231075.0,61.8472,62.1649,61.8379,62.0621,231075.0
2020-12-21 12:00:00,66.44,66.86,66.43,66.86,195275.0,62.0714,62.4638,62.0621,62.4638,195275.0
2020-12-21 12:30:00,66.86,67.06,66.73,67.03,188575.0,62.4638,62.6507,62.3424,62.6226,188575.0
2020-12-21 13:00:00,67.04,67.28,67.03,67.26,165533.0,62.632,62.8562,62.6226,62.8375,165533.0
2020-12-21 13:30:00,67.26,67.38,67.18,67.25,159445.0,62.8375,62.9496,62.7628,62.8282,159445.0
2020-12-21 14:00:00,67.25,67.46,67.15,67.44,136822.0,62.8282,63.0244,62.7347,63.0057,136822.0
2020-12-21 14:30:00,67.43,67.56,67.28,67.3,189387.0,62.9963,63.1178,62.8562,62.8749,189387.0
2020-12-21 15:00:00,67.31,67.36,67.08,67.08,246299.0,62.8842,62.9309,62.6693,62.6693,246299.0
2020-12-21 15:30:00,67.08,67.27,66.84,67.24,799668.0,62.6693,62.8469,62.4451,62.8188,799668.0
2020-12-22 09:30:00,67.13,67.73,66.67,66.83,296307.0,62.7161,63.2766,62.2863,62.4358,296307.0
2020-12-22 10:00:00,66.84,67.41,66.72,67.36,215153.0,62.4451,62.9777,62.333,62.9309,215153.0
2020-12-22 10:30:00,67.37,67.5,67.23,67.33,177075.0,62.9403,63.0617,62.8095,62.9029,177075.0
2020-12-22 11:00:00,67.33,67.69,67.32,67.53,170848.0,62.9029,63.2392,62.8936,63.0898,170848.0
2020-12-22 11:30:00,67.52,67.64,67.33,67.5,233907.0,63.0804,63.1925,62.9029,63.0617,233907.0
2020-12-22 12:00:00,67.5,67.61,67.31,67.37,159546.0,63.0617,63.1645,62.8842,62.9403,159546.0
2020-12-22 12:30:00,67.38,67.49,67.33,67.45,147803.0,62.9496,63.0524,62.9029,63.015,147803.0
2020-12-22 13:00:00,67.45,67.51,67.14,67.26,442900.0,63.015,63.0711,62.7254,62.8375,442900.0
2020-12-22 13:30:00,67.26,67.37,67.2,67.37,130534.0,62.8375,62.9403,62.7815,62.9403,130534.0
2020-12-22 14:00:00,67.37,67.49,67.23,67.4,281018.0,62.9403,63.0524,62.8095,62.9683,281018.0
2020-12-22 14:30:00,67.42,67.43,67.06,67.22,200517.0,62.987,62.9963,62.6507,62.8001,200517.0
2020-12-22 15:00:00,67.21,67.26,67.06,67.14,160434.0,62.7908,62.8375,62.6507,62.7254,160434.0
2020-12-22 15:30:00,67.13,67.15,66.87,66.97,649597.0,62.7161,62.7347,62.4732,62.5666,649597.0
2020-12-23 09:30:00,67.3,68.08,67.3,67.79,282884.0,62.8749,63.6036,62.8749,63.3327,282884.0
2020-12-23 10:00:00,67.78,67.89,67.38,67.45,170587.0,63.3233,63.4261,62.9496,63.015,170587.0
2020-12-23 10:30:00,67.48,67.69,67.46,67.6,114428.0,63.043,63.2392,63.0244,63.1552,114428.0
2020-12-23 11:00:00,67.61,67.74,67.49,67.69,110359.0,63.1645,63.286,63.0524,63.2392,110359.0
2020-12-23 11:30:00,67.7,67.72,67.51,67.6,118987.0,63.2486,63.2673,63.0711,63.1552,118987.0
2020-12-23 12:00:00,67.57,67.57,67.42,67.5,135218.0,63.1271,63.1271,62.987,63.0617,135218.0
2020-12-23 12:30:00,67.5,67.65,67.46,67.53,90434.0,63.0617,63.2019,63.0244,63.0898,90434.0
2020-12-23 13:00:00,67.56,67.58,67.47,67.53,60464.0,63.1178,63.1365,63.0337,63.0898,60464.0
2020-12-23 13:30:00,67.53,67.66,67.51,67.55,72469.0,63.0898,63.2112,63.0711,63.1084,72469.0
2020-12-23 14:00:00,67.55,67.6,67.38,67.4,97849.0,63.1084,63.1552,62.9496,62.9683,97849.0
2020-12-23 14:30:00,67.39,67.62,67.38,67.5,109691.0,62.959,63.1738,62.9496,63.0617,109691.0
2020-12-23 15:00:00,67.49,67.55,67.42,67.51,98684.0,63.0524,63.1084,62.987,63.0711,98684.0
2020-12-23 15:30:00,67.51,67.67,67.31,67.34,424360.0,63.0711,63.2206,62.8842,62.9123,424360.0
2020-12-24 09:30:00,66.85,67.13,66.59,66.94,227238.0,62.4545,62.7161,62.2116,62.5386,227238.0
2020-12-24 10:00:00,66.94,66.94,66.65,66.7,128570.0,62.5386,62.5386,62.2676,62.3143,128570.0
2020-12-24 10:30:00,66.69,66.85,66.69,66.77,109077.0,62.305,62.4545,62.305,62.3797,109077.0
2020-12-24 11:00:00,66.75,66.8,66.63,66.76,111448.0,62.361,62.4078,62.2489,62.3704,111448.0
2020-12-24 11:30:00,66.75,66.85,66.7,66.81,109719.0,62.361,62.4545,62.3143,62.4171,109719.0
2020-12-24 12:00:00,66.8,66.86,66.67,66.83,132523.0,62.4078,62.4638,62.2863,62.4358,132523.0
2020-12-24 12:30:00,66.85,67.03,66.83,67.02,222520.0,62.4545,62.6226,62.4358,62.6133,222520.0
2020-12-28 09:30:00,67.53,67.88,67.04,67.86,262093.0,63.0898,63.4167,62.632,63.3981,262093.0
2020-12-28 10:00:00,67.84,68.18,67.83,68.15,124420.0,63.3794,63.697,63.37,63.669,124420.0
2020-12-28 10:30:00,68.15,68.23,67.99,68.11,196752.0,63.669,63.7437,63.5195,63.6316,196752.0
2020-12-28 11:00:00,68.09,68.27,68.0,68.2,197456.0,63.6129,63.7811,63.5289,63.7157,197456.0
2020-12-28 11:30:00,68.2,68.43,68.2,68.38,238186.0,63.7157,63.9306,63.7157,63.8839,238186.0
2020-12-28 12:00:00,68.36,68.5,68.33,68.48,171749.0,63.8652,63.996,63.8372,63.9773,171749.0
2020-12-28 12:30:00,68.48,68.58,68.38,68.47,99312.0,63.9773,64.0707,63.8839,63.968,99312.0
2020-12-28 13:00:00,68.46,68.59,68.41,68.52,111013.0,63.9586,64.0801,63.9119,64.0147,111013.0
2020-12-28 13:30:00,68.54,68.65,68.45,68.58,339652.0,64.0334,64.1361,63.9493,64.0707,339652.0
2020-12-28 14:00:00,68.6,68.67,68.5,68.52,231131.0,64.0894,64.1548,63.996,64.0147,231131.0
2020-12-28 14:30:00,68.52,68.53,68.3,68.42,157739.0,64.0147,64.024,63.8091,63.9212,157739.0
2020-12-28 15:00:00,68.42,68.51,68.29,68.31,178747.0,63.9212,64.0053,63.7998,63.8185,178747.0
2020-12-28 15:30:00,68.32,68.43,68.24,68.4,374832.0,63.8278,63.9306,63.7531,63.9026,374832.0
2020-12-29 09:30:00,68.65,68.89,68.22,68.36,425027.0,64.1361,64.3603,63.7344,63.8652,425027.0
2020-12-29 10:00:00,68.39,68.47,68.06,68.35,437793.0,63.8932,63.968,63.5849,63.8558,437793.0
2020-12-29 10:30:00,68.36,68.5,68.2,68.49,146096.0,63.8652,63.996,63.7157,63.9866,146096.0
2020-12-29 11:00:00,68.49,68.56,68.41,68.46,163066.0,63.9866,64.052,63.9119,63.9586,163066.0
2020-12-29 11:30:00,68.48,68.75,68.4,68.68,96849.0,63.9773,64.2295,63.9026,64.1641,96849.0
2020-12-29 12:00:00,68.67,68.68,68.26,68.28,79144.0,64.1548,64.1641,63.7718,63.7904,79144.0
2020-12-29 12:30:00,68.28,68.29,67.93,68.16,127632.0,63.7904,63.7998,63.4635,63.6783,127632.0
2020-12-29 13:00:00,68.15,68.23,68.11,68.2,77442.0,63.669,63.7437,63.6316,63.7157,77442.0
2020-12-29 13:30:00,68.19,68.38,68.14,68.34,57328.0,63.7064,63.8839,63.6597,63.8465,57328.0
2020-12-29 14:00:00,68.34,68.34,68.1,68.15,83653.0,63.8465,63.8465,63.6223,63.669,83653.0
2020-12-29 14:30:00,68.15,68.27,68.1,68.17,69579.0,63.669,63.7811,63.6223,63.6877,69579.0
2020-12-29 15:00:00,68.18,68.32,68.08,68.28,95912.0,63.697,63.8278,63.6036,63.7904,95912.0
2020-12-29 15:30:00,68.28,68.3,67.97,68.0,478985.0,63.7904,63.8091,63.5008,63.5289,478985.0
2020-12-30 09:30:00,67.99,68.77,67.98,68.47,433397.0,63.5195,64.2482,63.5102,63.968,433397.0
2020-12-30 10:00:00,68.46,68.53,68.1,68.36,150713.0,63.9586,64.024,63.6223,63.8652,150713.0
2020-12-30 10:30:00,68.39,68.5,68.26,68.34,199218.0,63.8932,63.996,63.7718,63.8465,199218.0
2020-12-30 11:00:00,68.36,68.46,68.21,68.24,136924.0,63.8652,63.9586,63.725,63.7531,136924.0
2020-12-30 11:30:00,68.21,68.46,68.2,68.45,104679.0,63.725,63.9586,63.7157,63.9493,104679.0
2020-12-30 12:00:00,68.45,68.54,68.33,68.34,120620.0,63.9493,64.0334,63.8372,63.8465,120620.0
2020-12-30 12:30:00,68.33,68.61,68.24,68.47,885572.0,63.8372,64.0987,63.7531,63.968,885572.0
2020-12-30 13:00:00,68.48,68.5,68.3,68.31,190569.0,63.9773,63.996,63.8091,63.8185,190569.0
2020-12-30 13:30:00,68.31,68.47,68.3,68.39,120585.0,63.8185,63.968,63.8091,63.8932,120585.0
2020-12-30 14:00:00,68.39,68.42,68.3,68.33,142930.0,63.8932,63.9212,63.8091,63.8372,142930.0
2020-12-30 14:30:00,68.36,68.41,68.19,68.25,161494.0,63.8652,63.9119,63.7064,63.7624,161494.0
2020-12-30 15:00:00,68.25,68.29,68.15,68.26,156176.0,63.7624,63.7998,63.669,63.7718,156176.0
2020-12-30 15:30:00,68.27,68.57,68.23,68.34,487934.0,63.7811,64.0614,63.7437,63.8465,487934.0
2020-12-31 09:30:00,68.48,68.59,68.08,68.49,313348.0,63.9773,64.0801,63.6036,63.9866,313348.0
2020-12-31 10:00:00,68.48,68.49,68.2,68.38,120045.0,63.9773,63.9866,63.7157,63.8839,120045.0
2020-12-31 10:30:00,68.39,68.49,68.15,68.23,132206.0,63.8932,63.9866,63.669,63.7437,132206.0
2020-12-31 11:00:00,68.22,68.46,68.15,68.44,226484.0,63.7344,63.9586,63.669,63.9399,226484.0
2020-12-31 11:30:00,68.43,68.45,68.21,68.33,129132.0,63.9306,63.9493,63.725,63.8372,129132.0
2020-12-31 12:00:00,68.34,68.35,68.18,68.3,233121.0,63.8465,63.8558,63.697,63.8091,233121.0
2020-12-31 12:30:00,68.29,68.36,68.23,68.31,87288.0,63.7998,63.8652,63.7437,63.8185,87288.0
2020-12-31 13:00:00,68.32,68.36,68.22,68.23,71223.0,63.8278,63.8652,63.7344,63.7437,71223.0
2020-12-31 13:30:00,68.23,68.32,68.2,68.21,181415.0,63.7437,63.8278,63.7157,63.725,181415.0
2020-12-31 14:00:00,68.2,68.39,68.13,68.34,326703.0,63.7157,63.8932,63.6503,63.8465,326703.0
2020-12-31 14:30:00,68.34,68.48,68.32,68.33,196153.0,63.8465,63.9773,63.8278,63.8372,196153.0
2020-12-31 15:00:00,68.34,68.52,68.31,68.44,281036.0,63.8465,64.0147,63.8185,63.9399,281036.0
2020-12-31 15:30:00,68.43,68.44,68.07,68.32,795844.0,63.9306,63.9399,63.5943,63.8278,795844.0
2021-01-04 09:30:00,68.3,68.4,67.43,67.66,539818.0,63.8091,63.9026,62.9963,63.2112,539818.0
2021-01-04 10:00:00,67.63,67.93,67.36,67.44,223071.0,63.1832,63.4635,62.9309,63.0057,223071.0
2021-01-04 10:30:00,67.42,67.47,66.92,67.12,252581.0,62.987,63.0337,62.5199,62.7067,252581.0
2021-01-04 11:00:00,67.12,67.27,66.7,67.26,286487.0,62.7067,62.8469,62.3143,62.8375,286487.0
2021-01-04 11:30:00,67.25,67.27,66.72,66.77,165688.0,62.8282,62.8469,62.333,62.3797,165688.0
2021-01-04 12:00:00,66.74,66.92,66.49,66.86,315674.0,62.3517,62.5199,62.1181,62.4638,315674.0
2021-01-04 12:30:00,66.86,67.05,66.69,66.99,166472.0,62.4638,62.6413,62.305,62.5853,166472.0
2021-01-04 13:00:00,66.96,67.27,66.81,67.14,152315.0,62.5572,62.8469,62.4171,62.7254,152315.0
2021-01-04 13:30:00,67.12,67.21,66.85,67.17,151494.0,62.7067,62.7908,62.4545,62.7534,151494.0
2021-01-04 14:00:00,67.2,67.2,66.73,66.92,167080.0,62.7815,62.7815,62.3424,62.5199,167080.0
2021-01-04 14:30:00,66.89,66.91,66.6,66.84,220533.0,62.4918,62.5105,62.2209,62.4451,220533.0
2021-01-04 15:00:00,66.84,66.89,66.58,66.63,291501.0,62.4451,62.4918,62.2022,62.2489,291501.0
2021-01-04 15:30:00,66.63,67.02,66.57,66.83,693099.0,62.2489,62.6133,62.1929,62.4358,693099.0
2021-01-05 09:30:00,66.48,66.88,66.46,66.55,503647.0,62.1088,62.4825,62.0901,62.1742,503647.0
2021-01-05 10:00:00,66.57,66.81,66.41,66.49,216798.0,62.1929,62.4171,62.0434,62.1181,216798.0
2021-01-05 10:30:00,66.5,66.61,66.35,66.37,256601.0,62.1275,62.2303,61.9873,62.006,256601.0
2021-01-05 11:00:00,66.38,66.39,66.17,66.34,169240.0,62.0154,62.0247,61.8192,61.978,169240.0
2021-01-05 11:30:00,66.34,66.56,66.28,66.44,176751.0,61.978,62.1835,61.922,62.0714,176751.0
2021-01-05 12:00:00,66.45,66.63,66.28,66.3,222850.0,62.0808,62.2489,61.922,61.9406,222850.0
2021-01-05 12:30:00,66.3,66.45,66.29,66.34,90201.0,61.9406,62.0808,61.9313,61.978,90201.0
2021-01-05 13:00:00,66.35,66.4,66.28,66.34,114892.0,61.9873,62.0341,61.922,61.978,114892.0
2021-01-05 13:30:00,66.33,66.54,66.31,66.48,133378.0,61.9687,62.1649,61.95,62.1088,133378.0
2021-01-05 14:00:00,66.5,66.86,66.48,66.72,182165.0,62.1275,62.4638,62.1088,62.333,182165.0
2021-01-05 14:30:00,66.72,66.83,66.54,66.54,149826.0,62.333,62.4358,62.1649,62.1649,149826.0
2021-01-05 15:00:00,66.54,66.81,66.53,66.69,171996.0,62.1649,62.4171,62.1555,62.305,171996.0
2021-01-05 15:30:00,66.66,66.86,66.63,66.73,379607.0,62.277,62.4638,62.2489,62.3424,379607.0
2021-01-06 09:30:00,67.16,68.24,67.16,68.19,403017.0,62.7441,63.7531,62.7441,63.7064,403017.0
2021-01-06 10:00:00,68.24,68.84,68.23,68.71,363405.0,63.7531,64.3136,63.7437,64.1922,363405.0
2021-01-06 10:30:00,68.73,69.13,68.66,69.06,195222.0,64.2109,64.5846,64.1455,64.5192,195222.0
2021-01-06 11:00:00,69.09,69.19,68.86,69.15,236074.0,64.5472,64.6406,64.3323,64.6032,236074.0
2021-01-06 11:30:00,69.16,69.16,68.69,68.97,212302.0,64.6126,64.6126,64.1735,64.4351,212302.0
2021-01-06 12:00:00,68.97,69.7,68.93,69.69,352683.0,64.4351,65.1171,64.3977,65.1077,352683.0
2021-01-06 12:30:00,69.67,69.99,69.67,69.9,253047.0,65.0891,65.388,65.0891,65.3039,253047.0
2021-01-06 13:00:00,69.9,70.07,69.71,70.03,417776.0,65.3039,65.4628,65.1264,65.4254,417776.0
2021-01-06 13:30:00,70.03,70.34,69.98,70.04,414128.0,65.4254,65.715,65.3787,65.4347,414128.0
2021-01-06 14:00:00,70.05,70.25,69.51,69.64,281264.0,65.4441,65.6309,64.9396,65.061,281264.0
2021-01-06 14:30:00,69.62,69.86,69.18,69.58,269200.0,65.0423,65.2666,64.6313,65.005,269200.0
2021-01-06 15:00:00,69.56,69.7,69.25,69.57,206229.0,64.9863,65.1171,64.6967,64.9956,206229.0
2021-01-06 15:30:00,69.57,69.87,69.41,69.64,856031.0,64.9956,65.2759,64.8461,65.061,856031.0
2021-01-07 09:30:00,70.14,70.45,69.59,70.0,344868.0,65.5281,65.8178,65.0143,65.3974,344868.0
2021-01-07 10:00:00,70.04,70.22,69.7,70.18,155705.0,65.4347,65.6029,65.1171,65.5655,155705.0
2021-01-07 10:30:00,70.2,70.45,70.07,70.31,339788.0,65.5842,65.8178,65.4628,65.687,339788.0
2021-01-07 11:00:00,70.31,70.4,70.09,70.18,290368.0,65.687,65.7711,65.4814,65.5655,290368.0
2021-01-07 11:30:00,70.2,70.38,70.06,70.11,137466.0,65.5842,65.7524,65.4534,65.5001,137466.0
2021-01-07 12:00:00,70.12,70.27,70.12,70.23,209901.0,65.5095,65.6496,65.5095,65.6122,209901.0
2021-01-07 12:30:00,70.23,70.43,70.05,70.22,179036.0,65.6122,65.7991,65.4441,65.6029,179036.0
2021-01-07 13:00:00,70.22,70.31,70.06,70.06,209201.0,65.6029,65.687,65.4534,65.4534,209201.0
2021-01-07 13:30:00,70.06,70.23,70.01,70.08,163657.0,65.4534,65.6122,65.4067,65.4721,163657.0
2021-01-07 14:00:00,70.08,70.13,69.87,69.95,176674.0,65.4721,65.5188,65.2759,65.3506,176674.0
2021-01-07 14:30:00,69.96,70.06,69.89,69.98,126323.0,65.36,65.4534,65.2946,65.3787,126323.0
2021-01-07 15:00:00,69.97,70.09,69.88,70.02,195565.0,65.3693,65.4814,65.2852,65.416,195565.0
2021-01-07 15:30:00,70.01,70.16,69.87,69.9,512571.0,65.4067,65.5468,65.2759,65.3039,512571.0
2021-01-08 09:30:00,70.11,70.86,70.07,70.79,222666.0,65.5001,66.2008,65.4628,66.1354,222666.0
2021-01-08 10:00:00,70.8,70.96,70.25,70.3,160745.0,66.1448,66.2942,65.6309,65.6776,160745.0
2021-01-08 10:30:00,70.31,70.7,70.31,70.66,147526.0,65.687,66.0513,65.687,66.014,147526.0
2021-01-08 11:00:00,70.65,70.66,70.31,70.4,181891.0,66.0046,66.014,65.687,65.7711,181891.0
2021-01-08 11:30:00,70.4,70.44,70.14,70.36,192420.0,65.7711,65.8084,65.5281,65.7337,192420.0
2021-01-08 12:00:00,70.37,70.5,70.18,70.37,290185.0,65.743,65.8645,65.5655,65.743,290185.0
2021-01-08 12:30:00,70.38,70.46,70.21,70.32,314142.0,65.7524,65.8271,65.5935,65.6963,314142.0
2021-01-08 13:00:00,70.33,70.4,69.83,70.0,303403.0,65.7057,65.7711,65.2385,65.3974,303403.0
2021-01-08 13:30:00,69.96,70.02,69.5,69.74,279322.0,65.36,65.416,64.9302,65.1544,279322.0
2021-01-08 14:00:00,69.74,70.09,69.73,69.82,165465.0,65.1544,65.4814,65.1451,65.2292,165465.0
2021-01-08 14:30:00,69.82,70.06,69.66,69.99,227622.0,65.2292,65.4534,65.0797,65.388,227622.0
2021-01-08 15:00:00,69.99,70.4,69.99,70.21,286727.0,65.388,65.7711,65.388,65.5935,286727.0
2021-01-08 15:30:00,70.21,70.4,70.12,70.22,801472.0,65.5935,65.7711,65.5095,65.6029,801472.0
2021-01-11 09:30:00,69.58,69.88,69.35,69.41,333433.0,65.005,65.2852,64.7901,64.8461,333433.0
2021-01-11 10:00:00,69.38,69.59,69.07,69.4,297732.0,64.8181,65.0143,64.5285,64.8368,297732.0
2021-01-11 10:30:00,69.4,69.48,68.93,69.1,381382.0,64.8368,64.9115,64.3977,64.5565,381382.0
2021-01-11 11:00:00,69.12,69.29,68.97,69.15,213731.0,64.5752,64.734,64.4351,64.6032,213731.0
2021-01-11 11:30:00,69.14,69.19,68.9,68.93,222225.0,64.5939,64.6406,64.3697,64.3977,222225.0
2021-01-11 12:00:00,68.94,69.0,68.8,68.88,164046.0,64.4071,64.4631,64.2763,64.351,164046.0
2021-01-11 12:30:00,68.88,68.94,68.63,68.69,244310.0,64.351,64.4071,64.1174,64.1735,244310.0
2021-01-11 13:00:00,68.7,68.9,68.52,68.55,114828.0,64.1828,64.3697,64.0147,64.0427,114828.0
2021-01-11 13:30:00,68.55,68.56,68.38,68.43,229680.0,64.0427,64.052,63.8839,63.9306,229680.0
2021-01-11 14:00:00,68.43,68.44,68.21,68.26,209850.0,63.9306,63.9399,63.725,63.7718,209850.0
2021-01-11 14:30:00,68.26,68.54,68.18,68.54,227788.0,63.7718,64.0334,63.697,64.0334,227788.0
2021-01-11 15:00:00,68.54,68.59,68.16,68.17,329427.0,64.0334,64.0801,63.6783,63.6877,329427.0
2021-01-11 15:30:00,68.18,68.44,68.16,68.37,944249.0,63.697,63.9399,63.6783,63.8745,944249.0
2021-01-12 09:30:00,67.92,68.19,67.55,67.94,497124.0,63.4541,63.7064,63.1084,63.4728,497124.0
2021-01-12 10:00:00,67.93,68.53,67.86,68.42,283280.0,63.4635,64.024,63.3981,63.9212,283280.0
2021-01-12 10:30:00,68.43,68.52,68.14,68.26,258759.0,63.9306,64.0147,63.6597,63.7718,258759.0
2021-01-12 11:00:00,68.26,68.61,68.15,68.55,220894.0,63.7718,64.0987,63.669,64.0427,220894.0
2021-01-12 11:30:00,68.55,68.69,68.41,68.64,187610.0,64.0427,64.1735,63.9119,64.1268,187610.0
2021-01-12 12:00:00,68.66,68.9,68.37,68.9,155321.0,64.1455,64.3697,63.8745,64.3697,155321.0
2021-01-12 12:30:00,68.9,69.05,68.76,68.81,131415.0,64.3697,64.5098,64.2389,64.2856,131415.0
2021-01-12 13:00:00,68.81,68.89,68.63,68.86,118452.0,64.2856,64.3603,64.1174,64.3323,118452.0
2021-01-12 13:30:00,68.84,68.93,68.54,68.59,289085.0,64.3136,64.3977,64.0334,64.0801,289085.0
2021-01-12 14:00:00,68.58,68.67,68.38,68.41,184410.0,64.0707,64.1548,63.8839,63.9119,184410.0
2021-01-12 14:30:00,68.4,68.49,68.26,68.31,238458.0,63.9026,63.9866,63.7718,63.8185,238458.0
2021-01-12 15:00:00,68.32,68.57,68.3,68.52,264989.0,63.8278,64.0614,63.8091,64.0147,264989.0
2021-01-12 15:30:00,68.52,68.57,68.29,68.39,823869.0,64.0147,64.0614,63.7998,63.8932,823869.0
2021-01-13 09:30:00,68.27,68.47,67.67,67.7,532341.0,63.7811,63.968,63.2206,63.2486,532341.0
2021-01-13 10:00:00,67.7,67.96,67.37,67.84,414286.0,63.2486,63.4915,62.9403,63.3794,414286.0
2021-01-13 10:30:00,67.85,68.03,67.7,67.94,218883.0,63.3887,63.5569,63.2486,63.4728,218883.0
2021-01-13 11:00:00,67.94,68.03,67.74,68.01,158394.0,63.4728,63.5569,63.286,63.5382,158394.0
2021-01-13 11:30:00,68.01,68.13,67.86,67.95,228015.0,63.5382,63.6503,63.3981,63.4821,228015.0
2021-01-13 12:00:00,67.95,68.05,67.86,68.05,145148.0,63.4821,63.5756,63.3981,63.5756,145148.0
2021-01-13 12:30:00,68.05,68.43,67.98,68.42,270172.0,63.5756,63.9306,63.5102,63.9212,270172.0
2021-01-13 13:00:00,68.43,68.45,68.33,68.36,156017.0,63.9306,63.9493,63.8372,63.8652,156017.0
2021-01-13 13:30:00,68.35,68.4,68.25,68.32,140772.0,63.8558,63.9026,63.7624,63.8278,140772.0
2021-01-13 14:00:00,68.32,68.53,68.2,68.43,311188.0,63.8278,64.024,63.7157,63.9306,311188.0
2021-01-13 14:30:00,68.42,68.59,68.28,68.33,287514.0,63.9212,64.0801,63.7904,63.8372,287514.0
2021-01-13 15:00:00,68.33,68.38,68.15,68.19,187172.0,63.8372,63.8839,63.669,63.7064,187172.0
2021-01-13 15:30:00,68.18,68.32,68.09,68.12,669747.0,63.697,63.8278,63.6129,63.641,669747.0
2021-01-14 09:30:00,68.4,68.87,68.1,68.81,290237.0,63.9026,64.3417,63.6223,64.2856,290237.0
2021-01-14 10:00:00,68.77,68.9,68.66,68.71,147527.0,64.2482,64.3697,64.1455,64.1922,147527.0
2021-01-14 10:30:00,68.72,68.75,68.41,68.47,172526.0,64.2015,64.2295,63.9119,63.968,172526.0
2021-01-14 11:00:00,68.47,68.53,68.08,68.08,132139.0,63.968,64.024,63.6036,63.6036,132139.0
2021-01-14 11:30:00,68.08,68.26,67.95,68.11,149847.0,63.6036,63.7718,63.4821,63.6316,149847.0
2021-01-14 12:00:00,68.11,68.24,68.07,68.15,108372.0,63.6316,63.7531,63.5943,63.669,108372.0
2021-01-14 12:30:00,68.15,68.22,67.97,68.17,73820.0,63.669,63.7344,63.5008,63.6877,73820.0
2021-01-14 13:00:00,68.16,68.23,68.03,68.13,91831.0,63.6783,63.7437,63.5569,63.6503,91831.0
2021-01-14 13:30:00,68.13,68.33,68.11,68.28,109300.0,63.6503,63.8372,63.6316,63.7904,109300.0
2021-01-14 14:00:00,68.28,68.41,68.18,68.26,112768.0,63.7904,63.9119,63.697,63.7718,112768.0
2021-01-14 14:30:00,68.26,68.27,68.1,68.17,161571.0,63.7718,63.7811,63.6223,63.6877,161571.0
2021-01-14 15:00:00,68.18,68.23,67.91,68.07,209926.0,63.697,63.7437,63.4448,63.5943,209926.0
2021-01-14 15:30:00,68.07,68.19,67.92,68.02,625056.0,63.5943,63.7064,63.4541,63.5475,625056.0
2021-01-15 09:30:00,67.51,68.05,67.35,68.01,737279.0,63.0711,63.5756,62.9216,63.5382,737279.0
2021-01-15 10:00:00,68.03,68.1,67.04,67.29,308962.0,63.5569,63.6223,62.632,62.8655,308962.0
2021-01-15 10:30:00,67.29,67.49,67.2,67.3,249783.0,62.8655,63.0524,62.7815,62.8749,249783.0
2021-01-15 11:00:00,67.31,67.97,67.3,67.97,164236.0,62.8842,63.5008,62.8749,63.5008,164236.0
2021-01-15 11:30:00,67.96,68.02,67.73,67.89,187830.0,63.4915,63.5475,63.2766,63.4261,187830.0
2021-01-15 12:00:00,67.87,68.18,67.86,68.02,147228.0,63.4074,63.697,63.3981,63.5475,147228.0
2021-01-15 12:30:00,68.01,68.25,68.0,68.23,136877.0,63.5382,63.7624,63.5289,63.7437,136877.0
2021-01-15 13:00:00,68.23,68.33,68.02,68.21,119671.0,63.7437,63.8372,63.5475,63.725,119671.0
2021-01-15 13:30:00,68.22,68.4,68.19,68.39,156611.0,63.7344,63.9026,63.7064,63.8932,156611.0
2021-01-15 14:00:00,68.4,68.46,68.27,68.44,152331.0,63.9026,63.9586,63.7811,63.9399,152331.0
2021-01-15 14:30:00,68.45,68.53,68.31,68.31,181271.0,63.9493,64.024,63.8185,63.8185,181271.0
2021-01-15 15:00:00,68.33,68.57,68.21,68.53,320052.0,63.8372,64.0614,63.725,64.024,320052.0
2021-01-15 15:30:00,68.52,68.58,68.26,68.46,974638.0,64.0147,64.0707,63.7718,63.9586,974638.0
2021-01-19 09:30:00,68.5,68.87,67.65,67.7,446868.0,63.996,64.3417,63.2019,63.2486,446868.0
2021-01-19 10:00:00,67.7,67.77,67.34,67.67,237570.0,63.2486,63.314,62.9123,63.2206,237570.0
2021-01-19 10:30:00,67.68,67.71,67.5,67.56,146373.0,63.2299,63.2579,63.0617,63.1178,146373.0
2021-01-19 11:00:00,67.56,67.65,67.38,67.52,201165.0,63.1178,63.2019,62.9496,63.0804,201165.0
2021-01-19 11:30:00,67.53,67.72,67.42,67.44,124275.0,63.0898,63.2673,62.987,63.0057,124275.0
2021-01-19 12:00:00,67.42,67.77,67.4,67.73,132284.0,62.987,63.314,62.9683,63.2766,132284.0
2021-01-19 12:30:00,67.73,67.97,67.68,67.94,130837.0,63.2766,63.5008,63.2299,63.4728,130837.0
2021-01-19 13:00:00,67.94,67.95,67.69,67.86,109266.0,63.4728,63.4821,63.2392,63.3981,109266.0
2021-01-19 13:30:00,67.86,67.93,67.68,67.9,92462.0,63.3981,63.4635,63.2299,63.4354,92462.0
2021-01-19 14:00:00,67.9,67.92,67.5,67.51,157411.0,63.4354,63.4541,63.0617,63.0711,157411.0
2021-01-19 14:30:00,67.49,67.57,67.3,67.38,175359.0,63.0524,63.1271,62.8749,62.9496,175359.0
2021-01-19 15:00:00,67.37,67.4,67.23,67.3,191744.0,62.9403,62.9683,62.8095,62.8749,191744.0
2021-01-19 15:30:00,67.3,67.33,67.08,67.18,773395.0,62.8749,62.9029,62.6693,62.7628,773395.0
2021-01-20 09:30:00,67.53,68.35,67.36,67.89,402292.0,63.0898,63.8558,62.9309,63.4261,402292.0
2021-01-20 10:00:00,67.91,68.04,67.84,67.89,146580.0,63.4448,63.5662,63.3794,63.4261,146580.0
2021-01-20 10:30:00,67.9,68.59,67.9,68.55,244379.0,63.4354,64.0801,63.4354,64.0427,244379.0
2021-01-20 11:00:00,68.55,68.71,68.45,68.48,250113.0,64.0427,64.1922,63.9493,63.9773,250113.0
2021-01-20 11:30:00,68.47,68.65,68.4,68.6,127630.0,63.968,64.1361,63.9026,64.0894,127630.0
2021-01-20 12:00:00,68.59,68.66,68.41,68.43,155607.0,64.0801,64.1455,63.9119,63.9306,155607.0
2021-01-20 12:30:00,68.44,68.58,68.42,68.45,127821.0,63.9399,64.0707,63.9212,63.9493,127821.0
2021-01-20 13:00:00,68.47,68.72,68.44,68.64,206675.0,63.968,64.2015,63.9399,64.1268,206675.0
2021-01-20 13:30:00,68.64,68.68,68.34,68.34,149136.0,64.1268,64.1641,63.8465,63.8465,149136.0
2021-01-20 14:00:00,68.34,68.43,68.24,68.42,146241.0,63.8465,63.9306,63.7531,63.9212,146241.0
2021-01-20 14:30:00,68.42,68.6,68.36,68.52,181520.0,63.9212,64.0894,63.8652,64.0147,181520.0
2021-01-20 15:00:00,68.52,68.57,68.39,68.53,195004.0,64.0147,64.0614,63.8932,64.024,195004.0
2021-01-20 15:30:00,68.52,68.54,68.28,68.3,508290.0,64.0147,64.0334,63.7904,63.8091,508290.0
2021-01-21 09:30:00,68.35,68.57,67.97,68.43,253796.0,63.8558,64.0614,63.5008,63.9306,253796.0
2021-01-21 10:00:00,68.43,68.59,68.2,68.56,111278.0,63.9306,64.0801,63.7157,64.052,111278.0
2021-01-21 10:30:00,68.57,68.77,68.54,68.58,159320.0,64.0614,64.2482,64.0334,64.0707,159320.0
2021-01-21 11:00:00,68.57,68.59,68.12,68.12,117028.0,64.0614,64.0801,63.641,63.641,117028.0
2021-01-21 11:30:00,68.1,68.41,68.08,68.36,122859.0,63.6223,63.9119,63.6036,63.8652,122859.0
2021-01-21 12:00:00,68.36,68.46,68.26,68.37,99462.0,63.8652,63.9586,63.7718,63.8745,99462.0
2021-01-21 12:30:00,68.37,68.53,68.34,68.5,76113.0,63.8745,64.024,63.8465,63.996,76113.0
2021-01-21 13:00:00,68.49,68.5,68.36,68.38,66404.0,63.9866,63.996,63.8652,63.8839,66404.0
2021-01-21 13:30:00,68.34,68.6,68.31,68.44,409750.0,63.8465,64.0894,63.8185,63.9399,409750.0
2021-01-21 14:00:00,68.45,68.61,68.3,68.42,211274.0,63.9493,64.0987,63.8091,63.9212,211274.0
2021-01-21 14:30:00,68.43,68.64,68.39,68.4,186187.0,63.9306,64.1268,63.8932,63.9026,186187.0
2021-01-21 15:00:00,68.39,68.47,68.17,68.26,244510.0,63.8932,63.968,63.6877,63.7718,244510.0
2021-01-21 15:30:00,68.26,68.34,68.04,68.08,564554.0,63.7718,63.8465,63.5662,63.6036,564554.0
2021-01-22 09:30:00,67.88,68.2,67.19,67.45,341391.0,63.4167,63.7157,62.7721,63.015,341391.0
2021-01-22 10:00:00,67.44,68.07,67.44,67.57,164229.0,63.0057,63.5943,63.0057,63.1271,164229.0
2021-01-22 10:30:00,67.54,67.83,67.44,67.61,132507.0,63.0991,63.37,63.0057,63.1645,132507.0
2021-01-22 11:00:00,67.6,67.73,67.44,67.52,122372.0,63.1552,63.2766,63.0057,63.0804,122372.0
2021-01-22 11:30:00,67.52,67.65,67.36,67.44,195285.0,63.0804,63.2019,62.9309,63.0057,195285.0
2021-01-22 12:00:00,67.44,67.53,67.17,67.18,247176.0,63.0057,63.0898,62.7534,62.7628,247176.0
2021-01-22 12:30:00,67.18,67.21,67.07,67.1,188873.0,62.7628,62.7908,62.66,62.688,188873.0
2021-01-22 13:00:00,67.13,67.21,66.97,67.12,178182.0,62.7161,62.7908,62.5666,62.7067,178182.0
2021-01-22 13:30:00,67.12,67.17,67.0,67.14,177737.0,62.7067,62.7534,62.5946,62.7254,177737.0
2021-01-22 14:00:00,67.14,67.21,67.07,67.11,210914.0,62.7254,62.7908,62.66,62.6974,210914.0
2021-01-22 14:30:00,67.12,67.15,67.01,67.05,201859.0,62.7067,62.7347,62.604,62.6413,201859.0
2021-01-22 15:00:00,67.05,67.13,66.98,67.06,402837.0,62.6413,62.7161,62.5759,62.6507,402837.0
2021-01-22 15:30:00,67.06,67.22,66.85,66.89,992396.0,62.6507,62.8001,62.4545,62.4918,992396.0
2021-01-25 09:30:00,66.85,66.85,65.85,65.85,426132.0,62.4545,62.4545,61.5202,61.5202,426132.0
2021-01-25 10:00:00,65.9,66.22,65.52,65.59,505142.0,61.5669,61.8659,61.2119,61.2773,505142.0
2021-01-25 10:30:00,65.6,65.78,64.68,64.7,453440.0,61.2867,61.4548,60.4272,60.4458,453440.0
2021-01-25 11:00:00,64.67,64.95,64.43,64.56,586981.0,60.4178,60.6794,60.1936,60.315,586981.0
2021-01-25 11:30:00,64.58,65.23,64.51,65.19,243468.0,60.3337,60.941,60.2683,60.9036,243468.0
2021-01-25 12:00:00,65.2,65.34,64.88,65.08,276255.0,60.913,61.0438,60.614,60.8009,276255.0
2021-01-25 12:30:00,65.06,65.44,64.98,65.44,370987.0,60.7822,61.1372,60.7074,61.1372,370987.0
2021-01-25 13:00:00,65.44,66.04,65.41,66.03,400917.0,61.1372,61.6977,61.1092,61.6884,400917.0
2021-01-25 13:30:00,66.03,66.16,65.92,66.09,197874.0,61.6884,61.8098,61.5856,61.7444,197874.0
2021-01-25 14:00:00,66.09,66.13,65.63,65.69,261533.0,61.7444,61.7818,61.3147,61.3707,261533.0
2021-01-25 14:30:00,65.7,65.97,65.64,65.77,242981.0,61.3801,61.6323,61.324,61.4455,242981.0
2021-01-25 15:00:00,65.74,65.94,65.61,65.76,344153.0,61.4175,61.6043,61.296,61.4361,344153.0
2021-01-25 15:30:00,65.75,65.82,65.45,65.68,768497.0,61.4268,61.4922,61.1465,61.3614,768497.0
2021-01-26 09:30:00,65.87,65.87,64.72,65.46,894320.0,61.5389,61.5389,60.4645,61.1559,894320.0
2021-01-26 10:00:00,65.45,65.73,65.12,65.47,437363.0,61.1465,61.4081,60.8382,61.1652,437363.0
2021-01-26 10:30:00,65.49,65.56,65.09,65.12,428188.0,61.1839,61.2493,60.8102,60.8382,428188.0
2021-01-26 11:00:00,65.13,65.38,65.06,65.29,197665.0,60.8476,61.0811,60.7822,60.997,197665.0
2021-01-26 11:30:00,65.29,65.29,64.9,64.94,341402.0,60.997,60.997,60.6327,60.6701,341402.0
2021-01-26 12:00:00,64.94,65.26,64.93,65.2,409098.0,60.6701,60.969,60.6607,60.913,409098.0
2021-01-26 12:30:00,65.18,65.35,65.09,65.18,202523.0,60.8943,61.0531,60.8102,60.8943,202523.0
2021-01-26 13:00:00,65.21,65.26,65.02,65.08,131837.0,60.9223,60.969,60.7448,60.8009,131837.0
2021-01-26 13:30:00,65.08,65.08,64.91,64.92,249655.0,60.8009,60.8009,60.642,60.6514,249655.0
2021-01-26 14:00:00,64.92,64.99,64.61,64.69,151550.0,60.6514,60.7168,60.3618,60.4365,151550.0
2021-01-26 14:30:00,64.69,65.05,64.64,64.79,274441.0,60.4365,60.7728,60.3898,60.5299,274441.0
2021-01-26 15:00:00,64.8,64.87,64.64,64.85,221306.0,60.5393,60.6047,60.3898,60.586,221306.0
2021-01-26 15:30:00,64.86,64.9,64.42,64.48,1049647.0,60.5953,60.6327,60.1842,60.2403,1049647.0
2021-01-27 09:30:00,63.43,63.65,62.36,62.5,984211.0,59.2593,59.4649,58.2597,58.3905,984211.0
2021-01-27 10:00:00,62.47,63.29,62.24,63.1,607564.0,58.3625,59.1285,58.1476,58.951,607564.0
2021-01-27 10:30:00,63.08,63.66,62.8,63.57,707820.0,58.9324,59.4742,58.6708,59.3901,707820.0
2021-01-27 11:00:00,63.59,63.59,62.78,62.91,313921.0,59.4088,59.4088,58.6521,58.7735,313921.0
2021-01-27 11:30:00,62.91,63.7,62.87,63.5,516730.0,58.7735,59.5116,58.7362,59.3247,516730.0
2021-01-27 12:00:00,63.48,63.8,63.26,63.55,495869.0,59.3061,59.605,59.1005,59.3715,495869.0
2021-01-27 12:30:00,63.54,63.98,63.51,63.94,570658.0,59.3621,59.7732,59.3341,59.7358,570658.0
2021-01-27 13:00:00,63.94,64.53,63.87,64.46,646233.0,59.7358,60.287,59.6704,60.2216,646233.0
2021-01-27 13:30:00,64.44,64.82,64.42,64.67,463898.0,60.2029,60.5579,60.1842,60.4178,463898.0
2021-01-27 14:00:00,64.7,64.76,64.07,64.18,467132.0,60.4458,60.5019,59.8573,59.96,467132.0
2021-01-27 14:30:00,64.19,64.19,63.32,63.33,754922.0,59.9694,59.9694,59.1566,59.1659,754922.0
2021-01-27 15:00:00,63.3,63.72,63.06,63.46,492950.0,59.1379,59.5303,58.9137,59.2874,492950.0
2021-01-27 15:30:00,63.45,64.07,63.25,63.97,1546557.0,59.278,59.8573,59.0912,59.7638,1546557.0
2021-01-28 09:30:00,64.76,65.27,64.2,65.11,488499.0,60.5019,60.9784,59.9787,60.8289,488499.0
2021-01-28 10:00:00,65.15,65.56,65.1,65.37,510801.0,60.8663,61.2493,60.8195,61.0718,510801.0
2021-01-28 10:30:00,65.37,65.54,64.9,65.54,680927.0,61.0718,61.2306,60.6327,61.2306,680927.0
2021-01-28 11:00:00,65.57,65.94,65.32,65.51,331722.0,61.2586,61.6043,61.0251,61.2026,331722.0
2021-01-28 11:30:00,65.53,65.87,65.45,65.82,331906.0,61.2213,61.5389,61.1465,61.4922,331906.0
2021-01-28 12:00:00,65.84,66.05,65.56,65.75,290325.0,61.5109,61.7071,61.2493,61.4268,290325.0
2021-01-28 12:30:00,65.75,65.9,65.48,65.52,223300.0,61.4268,61.5669,61.1746,61.2119,223300.0
2021-01-28 13:00:00,65.53,65.79,65.47,65.69,238217.0,61.2213,61.4642,61.1652,61.3707,238217.0
2021-01-28 13:30:00,65.69,66.08,65.68,65.76,229111.0,61.3707,61.7351,61.3614,61.4361,229111.0
2021-01-28 14:00:00,65.76,66.03,65.56,65.96,361610.0,61.4361,61.6884,61.2493,61.623,361610.0
2021-01-28 14:30:00,65.97,66.31,65.76,66.3,293942.0,61.6323,61.95,61.4361,61.9406,293942.0
2021-01-28 15:00:00,66.3,66.34,65.96,66.06,379910.0,61.9406,61.978,61.623,61.7164,379910.0
2021-01-28 15:30:00,66.06,66.21,65.43,65.49,880727.0,61.7164,61.8566,61.1278,61.1839,880727.0
2021-01-29 09:30:00,65.15,65.67,64.69,65.63,478175.0,60.8663,61.3521,60.4365,61.3147,478175.0
2021-01-29 10:00:00,65.63,66.04,65.5,65.65,433433.0,61.3147,61.6977,61.1932,61.3334,433433.0
2021-01-29 10:30:00,65.66,65.81,65.4,65.73,286943.0,61.3427,61.4829,61.0998,61.4081,286943.0
2021-01-29 11:00:00,65.73,65.76,65.01,65.02,217158.0,61.4081,61.4361,60.7355,60.7448,217158.0
2021-01-29 11:30:00,65.04,65.24,64.71,64.93,242254.0,60.7635,60.9503,60.4552,60.6607,242254.0
2021-01-29 12:00:00,64.91,65.01,64.52,64.6,168210.0,60.642,60.7355,60.2777,60.3524,168210.0
2021-01-29 12:30:00,64.61,64.63,64.12,64.18,249917.0,60.3618,60.3804,59.904,59.96,249917.0
2021-01-29 13:00:00,64.17,64.4,63.87,64.26,213988.0,59.9507,60.1656,59.6704,60.0348,213988.0
2021-01-29 13:30:00,64.25,64.25,63.82,63.87,182011.0,60.0254,60.0254,59.6237,59.6704,182011.0
2021-01-29 14:00:00,63.87,64.2,63.86,64.01,239416.0,59.6704,59.9787,59.6611,59.8012,239416.0
2021-01-29 14:30:00,64.01,64.15,63.77,64.06,230055.0,59.8012,59.932,59.577,59.8479,230055.0
2021-01-29 15:00:00,64.04,64.41,64.04,64.32,238815.0,59.8292,60.1749,59.8292,60.0908,238815.0
2021-01-29 15:30:00,64.33,64.51,63.96,63.97,525939.0,60.1002,60.2683,59.7545,59.7638,525939.0
2021-02-01 09:30:00,64.44,64.5,63.55,63.98,423276.0,60.2029,60.259,59.3715,59.7732,423276.0
2021-02-01 10:00:00,63.92,63.92,63.49,63.51,132729.0,59.7171,59.7171,59.3154,59.3341,132729.0
2021-02-01 10:30:00,63.52,63.81,63.4,63.56,264571.0,59.3434,59.6144,59.2313,59.3808,264571.0
2021-02-01 11:00:00,63.56,64.24,63.52,64.2,161603.0,59.3808,60.0161,59.3434,59.9787,161603.0
2021-02-01 11:30:00,64.21,64.41,64.03,64.15,272986.0,59.9881,60.1749,59.8199,59.932,272986.0
2021-02-01 12:00:00,64.15,64.4,64.0,64.06,220611.0,59.932,60.1656,59.7919,59.8479,220611.0
2021-02-01 12:30:00,64.06,64.39,64.02,64.36,137630.0,59.8479,60.1562,59.8106,60.1282,137630.0
2021-02-01 13:00:00,64.35,64.36,64.16,64.26,144546.0,60.1189,60.1282,59.9413,60.0348,144546.0
2021-02-01 13:30:00,64.27,64.53,64.19,64.22,145740.0,60.0441,60.287,59.9694,59.9974,145740.0
2021-02-01 14:00:00,64.22,64.44,64.1,64.39,123856.0,59.9974,60.2029,59.8853,60.1562,123856.0
2021-02-01 14:30:00,64.39,64.49,64.24,64.34,156920.0,60.1562,60.2496,60.0161,60.1095,156920.0
2021-02-01 15:00:00,64.34,64.41,64.02,64.03,185160.0,60.1095,60.1749,59.8106,59.8199,185160.0
2021-02-01 15:30:00,64.02,64.23,63.95,64.06,805873.0,59.8106,60.0067,59.7452,59.8479,805873.0
2021-02-02 09:30:00,64.68,65.36,64.45,65.36,481764.0,60.4272,61.0624,60.2123,61.0624,481764.0
2021-02-02 10:00:00,65.37,66.09,65.2,65.92,362398.0,61.0718,61.7444,60.913,61.5856,362398.0
2021-02-02 10:30:00,65.89,65.99,65.65,65.94,418382.0,61.5576,61.651,61.3334,61.6043,418382.0
2021-02-02 11:00:00,65.94,66.24,65.89,66.08,300825.0,61.6043,61.8846,61.5576,61.7351,300825.0
2021-02-02 11:30:00,66.08,66.4,65.98,66.35,373415.0,61.7351,62.0341,61.6417,61.9873,373415.0
2021-02-02 12:00:00,66.36,66.44,66.13,66.19,139040.0,61.9967,62.0714,61.7818,61.8379,139040.0
2021-02-02 12:30:00,66.21,66.24,65.95,66.11,135813.0,61.8566,61.8846,61.6136,61.7631,135813.0
2021-02-02 13:00:00,66.12,66.16,65.87,65.89,126223.0,61.7725,61.8098,61.5389,61.5576,126223.0
2021-02-02 13:30:00,65.89,66.19,65.86,65.94,176822.0,61.5576,61.8379,61.5296,61.6043,176822.0
2021-02-02 14:00:00,65.94,66.05,65.79,65.81,131383.0,61.6043,61.7071,61.4642,61.4829,131383.0
2021-02-02 14:30:00,65.81,65.91,65.76,65.86,202259.0,61.4829,61.5763,61.4361,61.5296,202259.0
2021-02-02 15:00:00,65.85,65.85,65.63,65.67,229979.0,61.5202,61.5202,61.3147,61.3521,229979.0
2021-02-02 15:30:00,65.67,65.91,65.6,65.8,698325.0,61.3521,61.5763,61.2867,61.4735,698325.0
2021-02-03 09:30:00,65.96,67.08,65.52,66.73,512919.0,61.623,62.6693,61.2119,62.3424,512919.0
2021-02-03 10:00:00,66.75,66.75,66.29,66.31,221036.0,62.361,62.361,61.9313,61.95,221036.0
2021-02-03 10:30:00,66.33,66.81,66.32,66.66,224413.0,61.9687,62.4171,61.9593,62.277,224413.0
2021-02-03 11:00:00,66.67,66.77,66.46,66.56,189038.0,62.2863,62.3797,62.0901,62.1835,189038.0
2021-02-03 11:30:00,66.56,66.93,66.56,66.89,168513.0,62.1835,62.5292,62.1835,62.4918,168513.0
2021-02-03 12:00:00,66.88,66.89,66.55,66.56,153203.0,62.4825,62.4918,62.1742,62.1835,153203.0
2021-02-03 12:30:00,66.56,66.6,66.41,66.51,187004.0,62.1835,62.2209,62.0434,62.1368,187004.0
2021-02-03 13:00:00,66.52,67.03,66.45,67.02,178833.0,62.1462,62.6226,62.0808,62.6133,178833.0
2021-02-03 13:30:00,67.01,67.08,66.69,66.72,226039.0,62.604,62.6693,62.305,62.333,226039.0
2021-02-03 14:00:00,66.7,66.92,66.6,66.92,190320.0,62.3143,62.5199,62.2209,62.5199,190320.0
2021-02-03 14:30:00,66.93,67.14,66.76,66.77,289207.0,62.5292,62.7254,62.3704,62.3797,289207.0
2021-02-03 15:00:00,66.75,66.83,66.58,66.64,215315.0,62.361,62.4358,62.2022,62.2583,215315.0
2021-02-03 15:30:00,66.64,66.82,66.55,66.72,546216.0,62.2583,62.4264,62.1742,62.333,546216.0
2021-02-04 09:30:00,66.94,68.16,66.46,68.16,514333.0,62.5386,63.6783,62.0901,63.6783,514333.0
2021-02-04 10:00:00,68.16,68.94,68.11,68.79,774541.0,63.6783,64.4071,63.6316,64.2669,774541.0
2021-02-04 10:30:00,68.79,69.38,68.67,69.38,671551.0,64.2669,64.8181,64.1548,64.8181,671551.0
2021-02-04 11:00:00,69.37,69.82,69.34,69.57,1047849.0,64.8088,65.2292,64.7807,64.9956,1047849.0
2021-02-04 11:30:00,69.58,69.78,69.04,69.31,751186.0,65.005,65.1918,64.5005,64.7527,751186.0
2021-02-04 12:00:00,69.31,69.45,69.24,69.38,371895.0,64.7527,64.8835,64.6873,64.8181,371895.0
2021-02-04 12:30:00,69.37,69.48,68.71,68.88,1558123.0,64.8088,64.9115,64.1922,64.351,1558123.0
2021-02-04 13:00:00,68.9,69.11,68.73,68.73,300656.0,64.3697,64.5659,64.2109,64.2109,300656.0
2021-02-04 13:30:00,68.73,68.92,68.66,68.7,162541.0,64.2109,64.3884,64.1455,64.1828,162541.0
2021-02-04 14:00:00,68.7,68.85,68.63,68.74,172418.0,64.1828,64.323,64.1174,64.2202,172418.0
2021-02-04 14:30:00,68.76,68.77,68.49,68.52,231948.0,64.2389,64.2482,63.9866,64.0147,231948.0
2021-02-04 15:00:00,68.52,68.52,68.14,68.2,221224.0,64.0147,64.0147,63.6597,63.7157,221224.0
2021-02-04 15:30:00,68.21,68.7,68.08,68.6,859187.0,63.725,64.1828,63.6036,64.0894,859187.0
2021-02-05 09:30:00,69.33,69.69,68.6,68.91,289859.0,64.7714,65.1077,64.0894,64.379,289859.0
2021-02-05 10:00:00,68.91,69.0,68.23,68.45,228042.0,64.379,64.4631,63.7437,63.9493,228042.0
2021-02-05 10:30:00,68.45,68.98,68.36,68.67,211412.0,63.9493,64.4444,63.8652,64.1548,211412.0
2021-02-05 11:00:00,68.68,68.89,68.57,68.83,214302.0,64.1641,64.3603,64.0614,64.3043,214302.0
2021-02-05 11:30:00,68.84,68.99,68.44,68.54,195243.0,64.3136,64.4538,63.9399,64.0334,195243.0
2021-02-05 12:00:00,68.54,68.67,68.48,68.61,123639.0,64.0334,64.1548,63.9773,64.0987,123639.0
2021-02-05 12:30:00,68.61,68.61,68.5,68.55,78010.0,64.0987,64.0987,63.996,64.0427,78010.0
2021-02-05 13:00:00,68.56,68.56,68.34,68.48,135493.0,64.052,64.052,63.8465,63.9773,135493.0
2021-02-05 13:30:00,68.46,68.59,68.36,68.39,123289.0,63.9586,64.0801,63.8652,63.8932,123289.0
2021-02-05 14:00:00,68.4,68.59,68.33,68.58,162631.0,63.9026,64.0801,63.8372,64.0707,162631.0
2021-02-05 14:30:00,68.58,68.65,68.36,68.45,98684.0,64.0707,64.1361,63.8652,63.9493,98684.0
2021-02-05 15:00:00,68.44,68.45,68.21,68.25,120280.0,63.9399,63.9493,63.725,63.7624,120280.0
2021-02-05 15:30:00,68.25,68.46,68.16,68.31,437501.0,63.7624,63.9586,63.6783,63.8185,437501.0
2021-02-08 09:30:00,68.54,68.9,68.02,68.81,189838.0,64.0334,64.3697,63.5475,64.2856,189838.0
2021-02-08 10:00:00,68.81,68.96,68.59,68.93,126361.0,64.2856,64.4257,64.0801,64.3977,126361.0
2021-02-08 10:30:00,68.93,69.22,68.85,69.02,198353.0,64.3977,64.6686,64.323,64.4818,198353.0
2021-02-08 11:00:00,69.03,69.16,68.73,69.12,172262.0,64.4911,64.6126,64.2109,64.5752,172262.0
2021-02-08 11:30:00,69.12,69.19,68.89,69.14,169720.0,64.5752,64.6406,64.3603,64.5939,169720.0
2021-02-08 12:00:00,69.15,69.37,69.01,69.26,164870.0,64.6032,64.8088,64.4724,64.706,164870.0
2021-02-08 12:30:00,69.26,69.56,69.18,69.39,175426.0,64.706,64.9863,64.6313,64.8275,175426.0
2021-02-08 13:00:00,69.4,69.51,69.19,69.19,103755.0,64.8368,64.9396,64.6406,64.6406,103755.0
2021-02-08 13:30:00,69.19,69.37,69.16,69.27,212449.0,64.6406,64.8088,64.6126,64.7154,212449.0
2021-02-08 14:00:00,69.28,69.46,69.28,69.39,130407.0,64.7247,64.8929,64.7247,64.8275,130407.0
2021-02-08 14:30:00,69.4,69.66,69.36,69.6,97674.0,64.8368,65.0797,64.7994,65.0237,97674.0
2021-02-08 15:00:00,69.59,69.77,69.47,69.76,181907.0,65.0143,65.1825,64.9022,65.1731,181907.0
2021-02-08 15:30:00,69.75,70.01,69.67,69.94,873673.0,65.1638,65.4067,65.0891,65.3413,873673.0
2021-02-09 09:30:00,69.84,70.05,69.23,69.36,214134.0,65.2479,65.4441,64.678,64.7994,214134.0
2021-02-09 10:00:00,69.36,69.78,69.24,69.62,290926.0,64.7994,65.1918,64.6873,65.0423,290926.0
2021-02-09 10:30:00,69.61,69.64,69.27,69.51,121478.0,65.033,65.061,64.7154,64.9396,121478.0
2021-02-09 11:00:00,69.51,69.55,69.28,69.45,170948.0,64.9396,64.9769,64.7247,64.8835,170948.0
2021-02-09 11:30:00,69.46,69.51,69.2,69.26,145081.0,64.8929,64.9396,64.65,64.706,145081.0
2021-02-09 12:00:00,69.26,69.4,69.16,69.29,129962.0,64.706,64.8368,64.6126,64.734,129962.0
2021-02-09 12:30:00,69.3,69.51,69.27,69.51,123975.0,64.7434,64.9396,64.7154,64.9396,123975.0
2021-02-09 13:00:00,69.49,69.52,69.27,69.28,195785.0,64.9209,64.9489,64.7154,64.7247,195785.0
2021-02-09 13:30:00,69.28,69.33,69.14,69.19,185941.0,64.7247,64.7714,64.5939,64.6406,185941.0
2021-02-09 14:00:00,69.19,69.3,69.08,69.23,184511.0,64.6406,64.7434,64.5378,64.678,184511.0
2021-02-09 14:30:00,69.23,69.26,69.12,69.16,168504.0,64.678,64.706,64.5752,64.6126,168504.0
2021-02-09 15:00:00,69.15,69.26,69.02,69.21,322938.0,64.6032,64.706,64.4818,64.6593,322938.0
2021-02-09 15:30:00,69.22,69.35,68.96,69.01,824170.0,64.6686,64.7901,64.4257,64.4724,824170.0
2021-02-10 09:30:00,68.74,69.17,68.65,68.7,340050.0,64.4636,64.8669,64.3792,64.4261,340050.0
2021-02-10 10:00:00,68.7,69.05,68.6,68.83,338020.0,64.4261,64.7543,64.3323,64.548,338020.0
2021-02-10 10:30:00,68.83,68.92,68.3,68.74,202186.0,64.548,64.6324,64.051,64.4636,202186.0
2021-02-10 11:00:00,68.77,68.88,68.63,68.72,199206.0,64.4917,64.5949,64.3604,64.4448,199206.0
2021-02-10 11:30:00,68.72,68.86,68.65,68.71,141713.0,64.4448,64.5761,64.3792,64.4355,141713.0
2021-02-10 12:00:00,68.73,68.74,68.5,68.68,108489.0,64.4542,64.4636,64.2385,64.4073,108489.0
2021-02-10 12:30:00,68.66,68.83,68.63,68.78,78399.0,64.3886,64.548,64.3604,64.5011,78399.0
2021-02-10 13:00:00,68.77,68.93,68.74,68.9,127276.0,64.4917,64.6418,64.4636,64.6136,127276.0
2021-02-10 13:30:00,68.9,69.07,68.82,68.86,160059.0,64.6136,64.7731,64.5386,64.5761,160059.0
2021-02-10 14:00:00,68.86,68.91,68.65,68.84,260120.0,64.5761,64.623,64.3792,64.5574,260120.0
2021-02-10 14:30:00,68.85,68.97,68.78,68.88,247199.0,64.5668,64.6793,64.5011,64.5949,247199.0
2021-02-10 15:00:00,68.88,68.91,68.53,68.57,234333.0,64.5949,64.623,64.2667,64.3042,234333.0
2021-02-10 15:30:00,68.58,68.73,68.46,68.58,547864.0,64.3136,64.4542,64.201,64.3136,547864.0
2021-02-11 09:30:00,68.63,69.89,68.33,69.57,346850.0,64.3604,65.5421,64.0791,65.242,346850.0
2021-02-11 10:00:00,69.56,70.09,69.27,69.89,301616.0,65.2326,65.7296,64.9606,65.5421,301616.0
2021-02-11 10:30:00,69.89,70.1,69.79,69.93,479513.0,65.5421,65.739,65.4483,65.5796,479513.0
2021-02-11 11:00:00,69.93,70.11,69.79,70.06,246299.0,65.5796,65.7484,65.4483,65.7015,246299.0
2021-02-11 11:30:00,70.06,70.25,69.8,69.92,359153.0,65.7015,65.8797,65.4577,65.5702,359153.0
2021-02-11 12:00:00,69.92,69.97,69.58,69.59,328720.0,65.5702,65.6171,65.2513,65.2607,328720.0
2021-02-11 12:30:00,69.6,69.76,69.14,69.16,340795.0,65.2701,65.4201,64.8387,64.8575,340795.0
2021-02-11 13:00:00,69.17,69.28,69.05,69.13,129742.0,64.8669,64.97,64.7543,64.8293,129742.0
2021-02-11 13:30:00,69.14,69.24,69.02,69.05,120255.0,64.8387,64.9325,64.7262,64.7543,120255.0
2021-02-11 14:00:00,69.05,69.18,68.76,69.14,134105.0,64.7543,64.8762,64.4824,64.8387,134105.0
2021-02-11 14:30:00,69.12,69.21,68.89,69.1,211852.0,64.82,64.9044,64.6043,64.8012,211852.0
2021-02-11 15:00:00,69.11,69.19,68.97,69.0,148872.0,64.8106,64.8856,64.6793,64.7074,148872.0
2021-02-11 15:30:00,69.0,69.08,68.85,69.0,614392.0,64.7074,64.7824,64.5668,64.7074,614392.0
2021-02-12 09:30:00,68.32,68.83,68.31,68.43,152772.0,64.0697,64.548,64.0604,64.1729,152772.0
2021-02-12 10:00:00,68.46,68.62,68.33,68.43,123536.0,64.201,64.3511,64.0791,64.1729,123536.0
2021-02-12 10:30:00,68.42,68.6,68.33,68.5,467760.0,64.1635,64.3323,64.0791,64.2385,467760.0
2021-02-12 11:00:00,68.49,68.61,68.32,68.33,331397.0,64.2292,64.3417,64.0697,64.0791,331397.0
2021-02-12 11:30:00,68.34,68.41,68.14,68.27,197905.0,64.0885,64.1541,63.9009,64.0228,197905.0
2021-02-12 12:00:00,68.27,68.34,68.03,68.15,141106.0,64.0228,64.0885,63.7978,63.9103,141106.0
2021-02-12 12:30:00,68.14,68.2,67.98,68.14,153065.0,63.9009,63.9572,63.7509,63.9009,153065.0
2021-02-12 13:00:00,68.14,68.37,68.1,68.23,185465.0,63.9009,64.1166,63.8634,63.9853,185465.0
2021-02-12 13:30:00,68.23,68.32,68.09,68.16,162227.0,63.9853,64.0697,63.854,63.9197,162227.0
2021-02-12 14:00:00,68.16,68.27,67.8,67.9,260015.0,63.9197,64.0228,63.5821,63.6759,260015.0
2021-02-12 14:30:00,67.91,67.93,67.71,67.8,258103.0,63.6852,63.704,63.4977,63.5821,258103.0
2021-02-12 15:00:00,67.8,67.94,67.73,67.91,307686.0,63.5821,63.7134,63.5164,63.6852,307686.0
2021-02-12 15:30:00,67.91,68.04,67.76,68.0,675246.0,63.6852,63.8071,63.5446,63.7696,675246.0
2021-02-16 09:30:00,67.86,67.96,67.3,67.37,476300.0,63.6383,63.7321,63.1132,63.1788,476300.0
2021-02-16 10:00:00,67.38,67.71,67.26,67.65,324620.0,63.1882,63.4977,63.0757,63.4414,324620.0
2021-02-16 10:30:00,67.65,68.09,67.32,67.63,358340.0,63.4414,63.854,63.1319,63.4227,358340.0
2021-02-16 11:00:00,67.63,67.8,67.45,67.8,310408.0,63.4227,63.5821,63.2539,63.5821,310408.0
2021-02-16 11:30:00,67.8,67.93,67.42,67.55,224175.0,63.5821,63.704,63.2257,63.3476,224175.0
2021-02-16 12:00:00,67.56,67.8,67.51,67.73,182603.0,63.357,63.5821,63.3101,63.5164,182603.0
2021-02-16 12:30:00,67.73,67.85,67.62,67.84,119676.0,63.5164,63.629,63.4133,63.6196,119676.0
2021-02-16 13:00:00,67.85,67.9,67.73,67.81,114533.0,63.629,63.6759,63.5164,63.5915,114533.0
2021-02-16 13:30:00,67.81,67.93,67.78,67.81,117245.0,63.5915,63.704,63.5633,63.5915,117245.0
2021-02-16 14:00:00,67.81,67.92,67.79,67.9,145092.0,63.5915,63.6946,63.5727,63.6759,145092.0
2021-02-16 14:30:00,67.9,67.97,67.64,67.73,550896.0,63.6759,63.7415,63.432,63.5164,550896.0
2021-02-16 15:00:00,67.73,67.75,67.53,67.59,326476.0,63.5164,63.5352,63.3289,63.3851,326476.0
2021-02-16 15:30:00,67.59,67.73,67.42,67.5,965074.0,63.3851,63.5164,63.2257,63.3007,965074.0
2021-02-17 09:30:00,67.29,67.29,66.15,66.71,509320.0,63.1038,63.1038,62.0347,62.5599,509320.0
2021-02-17 10:00:00,66.69,66.77,66.21,66.25,327946.0,62.5411,62.6162,62.091,62.1285,327946.0
2021-02-17 10:30:00,66.25,66.77,66.24,66.64,243391.0,62.1285,62.6162,62.1191,62.4942,243391.0
2021-02-17 11:00:00,66.62,66.65,66.1,66.38,224930.0,62.4755,62.5036,61.9878,62.2504,224930.0
2021-02-17 11:30:00,66.38,66.9,66.29,66.81,200473.0,62.2504,62.7381,62.166,62.6537,200473.0
2021-02-17 12:00:00,66.81,66.96,66.76,66.86,518403.0,62.6537,62.7943,62.6068,62.7006,518403.0
2021-02-17 12:30:00,66.87,66.94,66.72,66.76,133642.0,62.7099,62.7756,62.5693,62.6068,133642.0
2021-02-17 13:00:00,66.76,67.11,66.72,67.11,489558.0,62.6068,62.935,62.5693,62.935,489558.0
2021-02-17 13:30:00,67.08,67.12,66.78,66.8,155441.0,62.9069,62.9444,62.6255,62.6443,155441.0
2021-02-17 14:00:00,66.8,67.03,66.74,66.75,368600.0,62.6443,62.86,62.588,62.5974,368600.0
2021-02-17 14:30:00,66.77,66.83,66.63,66.8,228039.0,62.6162,62.6724,62.4849,62.6443,228039.0
2021-02-17 15:00:00,66.79,67.07,66.77,67.02,228675.0,62.6349,62.8975,62.6162,62.8506,228675.0
2021-02-17 15:30:00,67.03,67.15,66.79,66.84,1437266.0,62.86,62.9725,62.6349,62.6818,1437266.0
2021-02-18 09:30:00,66.99,67.82,66.51,67.3,709924.0,62.8225,63.6008,62.3723,63.1132,709924.0
2021-02-18 10:00:00,67.31,68.02,67.08,67.4,561439.0,63.1226,63.7884,62.9069,63.207,561439.0
2021-02-18 10:30:00,67.39,67.52,67.04,67.26,369141.0,63.1976,63.3195,62.8694,63.0757,369141.0
2021-02-18 11:00:00,67.28,67.63,67.24,67.53,348135.0,63.0944,63.4227,63.0569,63.3289,348135.0
2021-02-18 11:30:00,67.52,67.54,67.21,67.33,223929.0,63.3195,63.3383,63.0288,63.1413,223929.0
2021-02-18 12:00:00,67.34,67.53,67.12,67.48,234723.0,63.1507,63.3289,62.9444,63.282,234723.0
2021-02-18 12:30:00,67.47,67.77,67.38,67.7,753074.0,63.2726,63.5539,63.1882,63.4883,753074.0
2021-02-18 13:00:00,67.7,68.11,67.64,68.11,323573.0,63.4883,63.8728,63.432,63.8728,323573.0
2021-02-18 13:30:00,68.12,68.28,68.08,68.21,375715.0,63.8822,64.0322,63.8447,63.9666,375715.0
2021-02-18 14:00:00,68.22,68.4,68.13,68.39,307698.0,63.976,64.1448,63.8915,64.1354,307698.0
2021-02-18 14:30:00,68.4,68.62,68.39,68.53,323037.0,64.1448,64.3511,64.1354,64.2667,323037.0
2021-02-18 15:00:00,68.52,68.76,68.39,68.53,573298.0,64.2573,64.4824,64.1354,64.2667,573298.0
2021-02-18 15:30:00,68.53,68.74,68.24,68.31,928803.0,64.2667,64.4636,63.9947,64.0604,928803.0
2021-02-19 09:30:00,68.4,68.72,67.39,68.3,423528.0,64.1448,64.4448,63.1976,64.051,423528.0
2021-02-19 10:00:00,68.31,68.5,68.16,68.41,151183.0,64.0604,64.2385,63.9197,64.1541,151183.0
2021-02-19 10:30:00,68.41,68.49,68.04,68.32,244453.0,64.1541,64.2292,63.8071,64.0697,244453.0
2021-02-19 11:00:00,68.33,68.51,68.26,68.45,103550.0,64.0791,64.2479,64.0135,64.1916,103550.0
2021-02-19 11:30:00,68.45,68.58,68.35,68.36,149140.0,64.1916,64.3136,64.0979,64.1072,149140.0
2021-02-19 12:00:00,68.38,68.41,68.24,68.33,119104.0,64.126,64.1541,63.9947,64.0791,119104.0
2021-02-19 12:30:00,68.33,68.38,68.12,68.28,139707.0,64.0791,64.126,63.8822,64.0322,139707.0
2021-02-19 13:00:00,68.27,68.29,68.07,68.13,104214.0,64.0228,64.0416,63.8353,63.8915,104214.0
2021-02-19 13:30:00,68.13,68.13,67.98,68.02,127982.0,63.8915,63.8915,63.7509,63.7884,127982.0
2021-02-19 14:00:00,68.03,68.09,67.79,67.8,177671.0,63.7978,63.854,63.5727,63.5821,177671.0
2021-02-19 14:30:00,67.81,68.26,67.79,68.19,348082.0,63.5915,64.0135,63.5727,63.9478,348082.0
2021-02-19 15:00:00,68.2,68.21,68.03,68.08,227053.0,63.9572,63.9666,63.7978,63.8447,227053.0
2021-02-19 15:30:00,68.08,68.13,67.58,67.72,679821.0,63.8447,63.8915,63.3758,63.5071,679821.0
2021-02-22 09:30:00,67.29,68.39,67.29,68.39,398060.0,63.1038,64.1354,63.1038,64.1354,398060.0
2021-02-22 10:00:00,68.32,69.34,68.31,69.2,487427.0,64.0697,65.0263,64.0604,64.895,487427.0
2021-02-22 10:30:00,69.22,69.46,69.05,69.44,277968.0,64.9137,65.1388,64.7543,65.1201,277968.0
2021-02-22 11:00:00,69.42,69.72,69.1,69.13,308135.0,65.1013,65.3826,64.8012,64.8293,308135.0
2021-02-22 11:30:00,69.14,69.43,69.08,69.3,430440.0,64.8387,65.1107,64.7824,64.9888,430440.0
2021-02-22 12:00:00,69.3,69.4,69.07,69.09,281057.0,64.9888,65.0825,64.7731,64.7918,281057.0
2021-02-22 12:30:00,69.09,69.39,68.95,69.37,617706.0,64.7918,65.0732,64.6605,65.0544,617706.0
2021-02-22 13:00:00,69.37,69.68,69.37,69.61,498432.0,65.0544,65.3451,65.0544,65.2795,498432.0
2021-02-22 13:30:00,69.59,69.69,69.43,69.55,445346.0,65.2607,65.3545,65.1107,65.2232,445346.0
2021-02-22 14:00:00,69.56,69.64,69.36,69.61,580809.0,65.2326,65.3076,65.045,65.2795,580809.0
2021-02-22 14:30:00,69.61,70.06,69.58,70.02,858049.0,65.2795,65.7015,65.2513,65.664,858049.0
2021-02-22 15:00:00,70.03,70.06,69.68,69.71,645794.0,65.6733,65.7015,65.3451,65.3733,645794.0
2021-02-22 15:30:00,69.71,69.89,69.42,69.55,2575489.0,65.3733,65.5421,65.1013,65.2232,2575489.0
2021-02-23 09:30:00,70.35,71.04,69.18,69.89,926206.0,65.9734,66.6205,64.8762,65.5421,926206.0
2021-02-23 10:00:00,69.81,70.09,69.62,69.93,829479.0,65.467,65.7296,65.2889,65.5796,829479.0
2021-02-23 10:30:00,69.92,70.99,69.9,70.95,784605.0,65.5702,66.5736,65.5514,66.5361,784605.0
2021-02-23 11:00:00,70.97,71.06,70.26,70.34,520555.0,66.5549,66.6393,65.889,65.9641,520555.0
2021-02-23 11:30:00,70.34,70.64,70.33,70.49,344189.0,65.9641,66.2454,65.9547,66.1047,344189.0
2021-02-23 12:00:00,70.48,70.63,70.29,70.39,337894.0,66.0954,66.236,65.9172,66.011,337894.0
2021-02-23 12:30:00,70.38,70.56,70.02,70.1,253178.0,66.0016,66.1704,65.664,65.739,253178.0
2021-02-23 13:00:00,70.1,70.45,70.04,70.37,443831.0,65.739,66.0672,65.6827,65.9922,443831.0
2021-02-23 13:30:00,70.37,70.41,70.07,70.19,503883.0,65.9922,66.0297,65.7109,65.8234,503883.0
2021-02-23 14:00:00,70.18,70.55,70.13,70.5,449753.0,65.814,66.161,65.7671,66.1141,449753.0
2021-02-23 14:30:00,70.5,70.52,69.97,70.31,318646.0,66.1141,66.1329,65.6171,65.9359,318646.0
2021-02-23 15:00:00,70.31,70.72,70.26,70.59,456557.0,65.9359,66.3204,65.889,66.1985,456557.0
2021-02-23 15:30:00,70.6,70.97,70.08,70.23,1905985.0,66.2079,66.5549,65.7202,65.8609,1905985.0
2021-02-24 09:30:00,69.49,70.34,68.88,69.86,1434982.0,65.1669,65.9641,64.5949,65.5139,1434982.0
2021-02-24 10:00:00,69.87,70.86,69.59,70.4,903734.0,65.5233,66.4517,65.2607,66.0203,903734.0
2021-02-24 10:30:00,70.4,70.6,69.86,70.6,884604.0,66.0203,66.2079,65.5139,66.2079,884604.0
2021-02-24 11:00:00,70.6,70.66,69.58,69.82,837247.0,66.2079,66.2642,65.2513,65.4764,837247.0
2021-02-24 11:30:00,69.82,70.15,69.45,70.15,969094.0,65.4764,65.7859,65.1294,65.7859,969094.0
2021-02-24 12:00:00,70.16,70.37,69.94,70.17,790742.0,65.7953,65.9922,65.5889,65.8046,790742.0
2021-02-24 12:30:00,70.15,70.25,69.6,69.66,588745.0,65.7859,65.8797,65.2701,65.3264,588745.0
2021-02-24 13:00:00,69.67,69.9,69.56,69.75,549134.0,65.3357,65.5514,65.2326,65.4108,549134.0
2021-02-24 13:30:00,69.75,70.1,69.38,69.58,548066.0,65.4108,65.739,65.0638,65.2513,548066.0
2021-02-24 14:00:00,69.59,69.74,69.28,69.7,414532.0,65.2607,65.4014,64.97,65.3639,414532.0
2021-02-24 14:30:00,69.68,69.74,69.11,69.11,341484.0,65.3451,65.4014,64.8106,64.8106,341484.0
2021-02-24 15:00:00,69.13,69.49,69.11,69.38,513544.0,64.8293,65.1669,64.8106,65.0638,513544.0
2021-02-24 15:30:00,69.38,69.96,69.32,69.8,1658477.0,65.0638,65.6077,65.0075,65.4577,1658477.0
2021-02-25 09:30:00,68.08,69.15,67.75,67.93,1186015.0,63.8447,64.8481,63.5352,63.704,1186015.0
2021-02-25 10:00:00,67.92,67.93,66.99,67.25,841632.0,63.6946,63.704,62.8225,63.0663,841632.0
2021-02-25 10:30:00,67.27,67.28,66.52,66.93,732600.0,63.0851,63.0944,62.3817,62.7662,732600.0
2021-02-25 11:00:00,66.92,67.24,66.35,66.52,434690.0,62.7568,63.0569,62.2223,62.3817,434690.0
2021-02-25 11:30:00,66.51,67.04,66.18,66.43,436864.0,62.3723,62.8694,62.0629,62.2973,436864.0
2021-02-25 12:00:00,66.42,66.54,66.21,66.41,389807.0,62.2879,62.4005,62.091,62.2786,389807.0
2021-02-25 12:30:00,66.41,66.64,66.2,66.38,397045.0,62.2786,62.4942,62.0816,62.2504,397045.0
2021-02-25 13:00:00,66.36,66.91,66.23,66.81,357370.0,62.2317,62.7474,62.1098,62.6537,357370.0
2021-02-25 13:30:00,66.81,67.02,66.58,66.99,511759.0,62.6537,62.8506,62.438,62.8225,511759.0
2021-02-25 14:00:00,66.99,67.57,66.92,67.5,894300.0,62.8225,63.3664,62.7568,63.3007,894300.0
2021-02-25 14:30:00,67.5,67.61,67.35,67.56,708640.0,63.3007,63.4039,63.1601,63.357,708640.0
2021-02-25 15:00:00,67.55,67.95,67.55,67.89,1254353.0,63.3476,63.7227,63.3476,63.6665,1254353.0
2021-02-25 15:30:00,67.9,67.97,67.4,67.68,2650373.0,63.6759,63.7415,63.207,63.4695,2650373.0
2021-02-26 09:30:00,68.31,68.31,67.02,67.07,551146.0,64.0604,64.0604,62.8506,62.8975,551146.0
2021-02-26 10:00:00,67.07,67.38,66.5,66.53,448623.0,62.8975,63.1882,62.363,62.3911,448623.0
2021-02-26 10:30:00,66.51,67.11,66.46,66.95,481537.0,62.3723,62.935,62.3254,62.785,481537.0
2021-02-26 11:00:00,66.99,67.23,66.59,66.76,295135.0,62.8225,63.0475,62.4474,62.6068,295135.0
2021-02-26 11:30:00,66.77,67.07,66.53,66.78,202036.0,62.6162,62.8975,62.3911,62.6255,202036.0
2021-02-26 12:00:00,66.77,67.04,66.74,66.85,233499.0,62.6162,62.8694,62.588,62.6912,233499.0
2021-02-26 12:30:00,66.85,66.89,65.92,66.03,306810.0,62.6912,62.7287,61.819,61.9222,306810.0
2021-02-26 13:00:00,66.04,66.16,65.93,66.07,288353.0,61.9316,62.0441,61.8284,61.9597,288353.0
2021-02-26 13:30:00,66.07,66.08,65.65,65.94,415220.0,61.9597,61.9691,61.5658,61.8378,415220.0
2021-02-26 14:00:00,65.93,66.02,65.4,65.69,405363.0,61.8284,61.9128,61.3314,61.6033,405363.0
2021-02-26 14:30:00,65.69,66.26,65.63,66.19,457916.0,61.6033,62.1379,61.5471,62.0722,457916.0
2021-02-26 15:00:00,66.2,66.43,66.1,66.1,336437.0,62.0816,62.2973,61.9878,61.9878,336437.0
2021-02-26 15:30:00,66.1,66.48,65.95,65.98,1347993.0,61.9878,62.3442,61.8472,61.8753,1347993.0
2021-03-01 09:30:00,66.66,67.31,66.66,66.82,564018.0,62.513,63.1226,62.513,62.663,564018.0
2021-03-01 10:00:00,66.81,67.41,66.72,67.3,352938.0,62.6537,63.2163,62.5693,63.1132,352938.0
2021-03-01 10:30:00,67.34,67.67,67.32,67.56,273778.0,63.1507,63.4602,63.1319,63.357,273778.0
2021-03-01 11:00:00,67.57,67.85,67.36,67.75,247863.0,63.3664,63.629,63.1695,63.5352,247863.0
2021-03-01 11:30:00,67.75,67.82,67.56,67.57,247235.0,63.5352,63.6008,63.357,63.3664,247235.0
2021-03-01 12:00:00,67.58,67.62,67.31,67.42,135248.0,63.3758,63.4133,63.1226,63.2257,135248.0
2021-03-01 12:30:00,67.42,67.42,67.09,67.15,130595.0,63.2257,63.2257,62.9162,62.9725,130595.0
2021-03-01 13:00:00,67.14,67.18,66.85,66.94,199888.0,62.9631,63.0007,62.6912,62.7756,199888.0
2021-03-01 13:30:00,66.94,67.13,66.9,67.11,248511.0,62.7756,62.9538,62.7381,62.935,248511.0
2021-03-01 14:00:00,67.1,67.49,67.07,67.45,301303.0,62.9256,63.2914,62.8975,63.2539,301303.0
2021-03-01 14:30:00,67.45,67.55,67.24,67.24,308692.0,63.2539,63.3476,63.0569,63.0569,308692.0
2021-03-01 15:00:00,67.25,67.5,67.08,67.47,622443.0,63.0663,63.3007,62.9069,63.2726,622443.0
2021-03-01 15:30:00,67.47,67.59,67.15,67.26,1568821.0,63.2726,63.3851,62.9725,63.0757,1568821.0
2021-03-02 09:30:00,67.37,67.67,66.91,67.05,559337.0,63.1788,63.4602,62.7474,62.8787,559337.0
2021-03-02 10:00:00,67.04,67.22,66.42,66.49,346055.0,62.8694,63.0382,62.2879,62.3536,346055.0
2021-03-02 10:30:00,66.46,66.51,66.1,66.23,380749.0,62.3254,62.3723,61.9878,62.1098,380749.0
2021-03-02 11:00:00,66.23,66.26,65.8,66.05,451595.0,62.1098,62.1379,61.7065,61.9409,451595.0
2021-03-02 11:30:00,66.05,66.07,65.76,65.82,277849.0,61.9409,61.9597,61.669,61.7253,277849.0
2021-03-02 12:00:00,65.8,66.26,65.79,66.15,134012.0,61.7065,62.1379,61.6971,62.0347,134012.0
2021-03-02 12:30:00,66.15,66.2,66.0,66.1,213945.0,62.0347,62.0816,61.8941,61.9878,213945.0
2021-03-02 13:00:00,66.1,66.61,66.1,66.55,316347.0,61.9878,62.4661,61.9878,62.4098,316347.0
2021-03-02 13:30:00,66.56,66.89,66.55,66.72,428053.0,62.4192,62.7287,62.4098,62.5693,428053.0
2021-03-02 14:00:00,66.73,66.77,66.17,66.28,602947.0,62.5786,62.6162,62.0535,62.1566,602947.0
2021-03-02 14:30:00,66.29,66.5,66.15,66.2,491148.0,62.166,62.363,62.0347,62.0816,491148.0
2021-03-02 15:00:00,66.19,66.65,66.16,66.32,1092826.0,62.0722,62.5036,62.0441,62.1942,1092826.0
2021-03-02 15:30:00,66.32,66.36,66.12,66.21,1184297.0,62.1942,62.2317,62.0066,62.091,1184297.0
2021-03-03 09:30:00,65.7,66.02,65.12,65.16,791693.0,61.6127,61.9128,61.0688,61.1063,791693.0
2021-03-03 10:00:00,65.12,65.32,64.79,64.86,543350.0,61.0688,61.2564,60.7593,60.825,543350.0
2021-03-03 10:30:00,64.88,65.07,64.62,64.96,656065.0,60.8437,61.0219,60.5999,60.9188,656065.0
2021-03-03 11:00:00,64.96,65.1,64.78,64.92,911313.0,60.9188,61.05,60.75,60.8812,911313.0
2021-03-03 11:30:00,64.92,65.13,64.92,65.01,479661.0,60.8812,61.0782,60.8812,60.9656,479661.0
2021-03-03 12:00:00,65.0,65.22,64.84,65.12,548727.0,60.9563,61.1626,60.8062,61.0688,548727.0
2021-03-03 12:30:00,65.11,65.19,65.04,65.08,435050.0,61.0594,61.1345,60.9938,61.0313,435050.0
2021-03-03 13:00:00,65.08,65.25,65.06,65.15,476359.0,61.0313,61.1907,61.0125,61.0969,476359.0
2021-03-03 13:30:00,65.13,65.14,64.7,64.8,319057.0,61.0782,61.0876,60.6749,60.7687,319057.0
2021-03-03 14:00:00,64.81,64.87,64.47,64.56,375299.0,60.7781,60.8344,60.4592,60.5436,375299.0
2021-03-03 14:30:00,64.55,64.61,64.25,64.6,532815.0,60.5343,60.5905,60.2529,60.5812,532815.0
2021-03-03 15:00:00,64.6,64.66,64.17,64.23,536712.0,60.5812,60.6374,60.1779,60.2342,536712.0
2021-03-03 15:30:00,64.25,64.3,63.55,63.66,1705200.0,60.2529,60.2998,59.5965,59.6996,1705200.0
2021-03-04 09:30:00,63.93,64.45,63.11,63.46,794346.0,59.9528,60.4405,59.1839,59.5121,794346.0
2021-03-04 10:00:00,63.49,63.55,62.66,62.9,875318.0,59.5402,59.5965,58.7618,58.9869,875318.0
2021-03-04 10:30:00,62.9,63.49,62.7,62.86,905864.0,58.9869,59.5402,58.7994,58.9494,905864.0
2021-03-04 11:00:00,62.88,63.18,62.82,63.07,401322.0,58.9682,59.2495,58.9119,59.1463,401322.0
2021-03-04 11:30:00,63.09,63.57,63.04,63.32,428111.0,59.1651,59.6152,59.1182,59.3808,428111.0
2021-03-04 12:00:00,63.33,63.56,62.67,62.78,345318.0,59.3902,59.6059,58.7712,58.8744,345318.0
2021-03-04 12:30:00,62.77,62.78,61.94,62.18,547528.0,58.865,58.8744,58.0866,58.3117,547528.0
2021-03-04 13:00:00,62.19,62.34,61.65,62.12,629536.0,58.3211,58.4618,57.8147,58.2554,629536.0
2021-03-04 13:30:00,62.1,62.29,61.32,61.32,515612.0,58.2367,58.4149,57.5052,57.5052,515612.0
2021-03-04 14:00:00,61.33,62.23,61.15,62.11,617782.0,57.5146,58.3586,57.3458,58.2461,617782.0
2021-03-04 14:30:00,62.1,62.73,61.91,62.6,595460.0,58.2367,58.8275,58.0585,58.7056,595460.0
2021-03-04 15:00:00,62.59,62.66,62.15,62.5,513627.0,58.6962,58.7618,58.2836,58.6118,513627.0
2021-03-04 15:30:00,62.5,62.75,62.38,62.58,1161248.0,58.6118,58.8462,58.4993,58.6868,1161248.0
2021-03-05 09:30:00,63.03,63.21,62.04,62.4,1123352.0,59.1088,59.2776,58.1804,58.518,1123352.0
2021-03-05 10:00:00,62.38,62.65,62.07,62.31,378031.0,58.4993,58.7525,58.2085,58.4336,378031.0
2021-03-05 10:30:00,62.31,62.39,61.87,62.0,395385.0,58.4336,58.5086,58.021,58.1429,395385.0
2021-03-05 11:00:00,62.0,62.01,61.35,61.42,393089.0,58.1429,58.1523,57.5333,57.599,393089.0
2021-03-05 11:30:00,61.44,62.22,61.41,62.16,317586.0,57.6177,58.3492,57.5896,58.293,317586.0
2021-03-05 12:00:00,62.14,62.43,62.08,62.4,350881.0,58.2742,58.5462,58.2179,58.518,350881.0
2021-03-05 12:30:00,62.4,62.8,62.33,62.6,452610.0,58.518,58.8931,58.4524,58.7056,452610.0
2021-03-05 13:00:00,62.59,62.79,62.34,62.62,313117.0,58.6962,58.8838,58.4618,58.7243,313117.0
2021-03-05 13:30:00,62.62,62.76,62.48,62.76,344435.0,58.7243,58.8556,58.593,58.8556,344435.0
2021-03-05 14:00:00,62.77,62.97,62.49,62.92,300362.0,58.865,59.0526,58.6024,59.0057,300362.0
2021-03-05 14:30:00,62.92,63.11,62.83,63.04,318941.0,59.0057,59.1839,58.9213,59.1182,318941.0
2021-03-05 15:00:00,63.04,63.12,62.8,62.85,393528.0,59.1182,59.1932,58.8931,58.94,393528.0
2021-03-05 15:30:00,62.86,63.12,62.61,62.71,1293272.0,58.9494,59.1932,58.715,58.8087,1293272.0
2021-03-08 09:30:00,63.77,64.97,63.27,64.71,1814146.0,59.8028,60.9281,59.3339,60.6843,1814146.0
2021-03-08 10:00:00,64.72,65.35,64.54,65.31,960051.0,60.6937,61.2845,60.5249,61.247,960051.0
2021-03-08 10:30:00,65.31,65.59,65.11,65.48,938585.0,61.247,61.5096,61.0594,61.4064,938585.0
2021-03-08 11:00:00,65.49,65.85,65.48,65.54,927142.0,61.4158,61.7534,61.4064,61.4627,927142.0
2021-03-08 11:30:00,65.56,65.65,65.07,65.19,422560.0,61.4814,61.5658,61.0219,61.1345,422560.0
2021-03-08 12:00:00,65.2,65.32,65.04,65.14,534645.0,61.1438,61.2564,60.9938,61.0876,534645.0
2021-03-08 12:30:00,65.15,65.65,65.02,65.34,590441.0,61.0969,61.5658,60.975,61.2751,590441.0
2021-03-08 13:00:00,65.35,65.61,65.27,65.5,319851.0,61.2845,61.5283,61.2095,61.4252,319851.0
2021-03-08 13:30:00,65.49,65.51,65.0,65.01,319497.0,61.4158,61.4345,60.9563,60.9656,319497.0
2021-03-08 14:00:00,65.0,65.7,64.97,65.62,420265.0,60.9563,61.6127,60.9281,61.5377,420265.0
2021-03-08 14:30:00,65.62,65.67,65.27,65.59,427810.0,61.5377,61.5846,61.2095,61.5096,427810.0
2021-03-08 15:00:00,65.58,65.6,65.3,65.47,453654.0,61.5002,61.5189,61.2376,61.397,453654.0
2021-03-08 15:30:00,65.47,65.7,65.16,65.18,1600275.0,61.397,61.6127,61.1063,61.1251,1600275.0
2021-03-09 09:30:00,65.99,66.05,64.93,65.97,1116160.0,61.8847,61.9409,60.8906,61.8659,1116160.0
2021-03-09 10:00:00,65.96,66.49,65.86,66.35,851548.0,61.8565,62.3536,61.7628,62.2223,851548.0
2021-03-09 10:30:00,66.37,66.79,66.22,66.74,453451.0,62.241,62.6349,62.1004,62.588,453451.0
2021-03-09 11:00:00,66.76,67.04,66.64,66.94,472156.0,62.6068,62.8694,62.4942,62.7756,472156.0
2021-03-09 11:30:00,66.93,66.98,66.7,66.91,415638.0,62.7662,62.8131,62.5505,62.7474,415638.0
2021-03-09 12:00:00,66.92,66.99,66.76,66.92,416952.0,62.7568,62.8225,62.6068,62.7568,416952.0
2021-03-09 12:30:00,66.92,67.03,66.76,66.8,362960.0,62.7568,62.86,62.6068,62.6443,362960.0
2021-03-09 13:00:00,66.82,66.96,66.79,66.9,204779.0,62.663,62.7943,62.6349,62.7381,204779.0
2021-03-09 13:30:00,66.9,67.0,66.7,66.81,247565.0,62.7381,62.8318,62.5505,62.6537,247565.0
2021-03-09 14:00:00,66.82,66.94,66.62,66.67,358455.0,62.663,62.7756,62.4755,62.5224,358455.0
2021-03-09 14:30:00,66.67,66.79,66.53,66.57,264335.0,62.5224,62.6349,62.3911,62.4286,264335.0
2021-03-09 15:00:00,66.58,66.7,66.55,66.6,242473.0,62.438,62.5505,62.4098,62.4567,242473.0
2021-03-09 15:30:00,66.59,66.59,66.06,66.08,987076.0,62.4474,62.4474,61.9503,61.9691,987076.0
2021-03-10 09:30:00,66.24,66.25,65.33,65.61,957710.0,62.1191,62.1285,61.2657,61.5283,957710.0
2021-03-10 10:00:00,65.63,65.76,65.01,65.07,434471.0,61.5471,61.669,60.9656,61.0219,434471.0
2021-03-10 10:30:00,65.07,65.25,64.58,64.7,518411.0,61.0219,61.1907,60.5624,60.6749,518411.0
2021-03-10 11:00:00,64.71,65.05,64.48,64.91,685084.0,60.6843,61.0032,60.4686,60.8719,685084.0
2021-03-10 11:30:00,64.91,65.21,64.6,65.09,503003.0,60.8719,61.1532,60.5812,61.0407,503003.0
2021-03-10 12:00:00,65.1,65.73,65.06,65.51,333577.0,61.05,61.6409,61.0125,61.4345,333577.0
2021-03-10 12:30:00,65.52,65.81,65.37,65.76,232247.0,61.4439,61.7159,61.3033,61.669,232247.0
2021-03-10 13:00:00,65.78,66.18,65.49,66.18,255441.0,61.6877,62.0629,61.4158,62.0629,255441.0
2021-03-10 13:30:00,66.19,66.24,65.9,65.97,184017.0,62.0722,62.1191,61.8003,61.8659,184017.0
2021-03-10 14:00:00,65.97,66.11,65.86,66.03,150657.0,61.8659,61.9972,61.7628,61.9222,150657.0
2021-03-10 14:30:00,66.02,66.36,66.0,66.11,265960.0,61.9128,62.2317,61.8941,61.9972,265960.0
2021-03-10 15:00:00,66.12,66.19,65.72,65.75,155531.0,62.0066,62.0722,61.6315,61.6596,155531.0
2021-03-10 15:30:00,65.73,65.75,65.51,65.62,644086.0,61.6409,61.6596,61.4345,61.5377,644086.0
2021-03-11 09:30:00,65.78,66.24,65.73,66.1,424872.0,61.6877,62.1191,61.6409,61.9878,424872.0
2021-03-11 10:00:00,66.09,66.21,65.8,65.84,335458.0,61.9785,62.091,61.7065,61.744,335458.0
2021-03-11 10:30:00,65.85,66.23,65.81,66.08,256493.0,61.7534,62.1098,61.7159,61.9691,256493.0
2021-03-11 11:00:00,66.06,66.61,66.03,66.59,173827.0,61.9503,62.4661,61.9222,62.4474,173827.0
2021-03-11 11:30:00,66.59,66.71,66.27,66.27,210273.0,62.4474,62.5599,62.1473,62.1473,210273.0
2021-03-11 12:00:00,66.28,66.28,66.01,66.23,196770.0,62.1566,62.1566,61.9034,62.1098,196770.0
2021-03-11 12:30:00,66.23,66.3,66.03,66.11,410092.0,62.1098,62.1754,61.9222,61.9972,410092.0
2021-03-11 13:00:00,66.13,66.35,66.08,66.1,130788.0,62.016,62.2223,61.9691,61.9878,130788.0
2021-03-11 13:30:00,66.12,66.25,66.09,66.15,142751.0,62.0066,62.1285,61.9785,62.0347,142751.0
2021-03-11 14:00:00,66.16,66.37,66.13,66.37,189051.0,62.0441,62.241,62.016,62.241,189051.0
2021-03-11 14:30:00,66.36,66.38,66.06,66.16,187352.0,62.2317,62.2504,61.9503,62.0441,187352.0
2021-03-11 15:00:00,66.14,66.23,66.01,66.12,213570.0,62.0254,62.1098,61.9034,62.0066,213570.0
2021-03-11 15:30:00,66.14,66.15,65.85,66.07,634567.0,62.0254,62.0347,61.7534,61.9597,634567.0
2021-03-12 09:30:00,66.27,66.91,66.16,66.69,325832.0,62.1473,62.7474,62.0441,62.5411,325832.0
2021-03-12 10:00:00,66.67,66.87,66.55,66.79,294658.0,62.5224,62.7099,62.4098,62.6349,294658.0
2021-03-12 10:30:00,66.77,66.93,66.64,66.84,303618.0,62.6162,62.7662,62.4942,62.6818,303618.0
2021-03-12 11:00:00,66.84,67.15,66.8,67.04,392014.0,62.6818,62.9725,62.6443,62.8694,392014.0
2021-03-12 11:30:00,67.04,67.3,66.9,66.96,228442.0,62.8694,63.1132,62.7381,62.7943,228442.0
2021-03-12 12:00:00,66.95,67.04,66.84,66.89,202408.0,62.785,62.8694,62.6818,62.7287,202408.0
2021-03-12 12:30:00,66.89,66.9,66.64,66.75,192713.0,62.7287,62.7381,62.4942,62.5974,192713.0
2021-03-12 13:00:00,66.75,66.76,66.51,66.72,143618.0,62.5974,62.6068,62.3723,62.5693,143618.0
2021-03-12 13:30:00,66.7,66.72,66.44,66.62,120937.0,62.5505,62.5693,62.3067,62.4755,120937.0
2021-03-12 14:00:00,66.61,66.91,66.61,66.9,188741.0,62.4661,62.7474,62.4661,62.7381,188741.0
2021-03-12 14:30:00,66.9,66.92,66.57,66.83,214940.0,62.7381,62.7568,62.4286,62.6724,214940.0
2021-03-12 15:00:00,66.84,67.04,66.75,67.02,279232.0,62.6818,62.8694,62.5974,62.8506,279232.0
2021-03-12 15:30:00,67.01,67.12,66.78,66.85,1210587.0,62.8412,62.9444,62.6255,62.6912,1210587.0
2021-03-15 09:30:00,67.0,67.27,66.48,66.55,369025.0,62.8318,63.0851,62.3442,62.4098,369025.0
2021-03-15 10:00:00,66.52,66.67,66.39,66.5,200351.0,62.3817,62.5224,62.2598,62.363,200351.0
2021-03-15 10:30:00,66.51,66.75,66.4,66.66,270502.0,62.3723,62.5974,62.2692,62.513,270502.0
2021-03-15 11:00:00,66.66,67.2,66.64,66.97,226775.0,62.513,63.0194,62.4942,62.8037,226775.0
2021-03-15 11:30:00,66.96,67.09,66.72,67.0,133523.0,62.7943,62.9162,62.5693,62.8318,133523.0
2021-03-15 12:00:00,66.99,67.5,66.98,67.43,143977.0,62.8225,63.3007,62.8131,63.2351,143977.0
2021-03-15 12:30:00,67.42,67.83,67.41,67.78,192962.0,63.2257,63.6102,63.2163,63.5633,192962.0
2021-03-15 13:00:00,67.79,67.98,67.79,67.9,217125.0,63.5727,63.7509,63.5727,63.6759,217125.0
2021-03-15 13:30:00,67.89,67.94,67.72,67.78,159415.0,63.6665,63.7134,63.5071,63.5633,159415.0
2021-03-15 14:00:00,67.79,67.9,67.63,67.78,193779.0,63.5727,63.6759,63.4227,63.5633,193779.0
2021-03-15 14:30:00,67.78,67.85,67.45,67.68,228463.0,63.5633,63.629,63.2539,63.4695,228463.0
2021-03-15 15:00:00,67.67,67.74,67.57,67.69,262731.0,63.4602,63.5258,63.3664,63.4789,262731.0
2021-03-15 15:30:00,67.7,68.05,67.49,68.01,852861.0,63.4883,63.8165,63.2914,63.779,852861.0
2021-03-16 09:30:00,67.81,67.81,67.21,67.22,308965.0,63.5915,63.5915,63.0288,63.0382,308965.0
2021-03-16 10:00:00,67.22,67.37,67.04,67.17,150234.0,63.0382,63.1788,62.8694,62.9913,150234.0
2021-03-16 10:30:00,67.17,67.34,66.9,66.93,168578.0,62.9913,63.1507,62.7381,62.7662,168578.0
2021-03-16 11:00:00,66.93,66.95,66.65,66.78,150993.0,62.7662,62.785,62.5036,62.6255,150993.0
2021-03-16 11:30:00,66.78,66.87,66.61,66.7,126232.0,62.6255,62.7099,62.4661,62.5505,126232.0
2021-03-16 12:00:00,66.71,66.93,66.66,66.87,151712.0,62.5599,62.7662,62.513,62.7099,151712.0
2021-03-16 12:30:00,66.86,67.04,66.86,66.91,121797.0,62.7006,62.8694,62.7006,62.7474,121797.0
2021-03-16 13:00:00,66.92,67.0,66.74,66.78,455956.0,62.7568,62.8318,62.588,62.6255,455956.0
2021-03-16 13:30:00,66.8,66.8,66.64,66.65,142823.0,62.6443,62.6443,62.4942,62.5036,142823.0
2021-03-16 14:00:00,66.65,66.71,66.43,66.43,246196.0,62.5036,62.5599,62.2973,62.2973,246196.0
2021-03-16 14:30:00,66.43,66.84,66.42,66.71,590245.0,62.2973,62.6818,62.2879,62.5599,590245.0
2021-03-16 15:00:00,66.71,66.9,66.65,66.79,209638.0,62.5599,62.7381,62.5036,62.6349,209638.0
2021-03-16 15:30:00,66.8,66.82,66.64,66.7,807912.0,62.6443,62.663,62.4942,62.5505,807912.0
2021-03-17 09:30:00,66.82,67.53,66.68,67.44,368097.0,62.663,63.3289,62.5318,63.2445,368097.0
2021-03-17 10:00:00,67.44,67.44,67.08,67.22,203968.0,63.2445,63.2445,62.9069,63.0382,203968.0
2021-03-17 10:30:00,67.21,67.24,66.82,66.9,188896.0,63.0288,63.0569,62.663,62.7381,188896.0
2021-03-17 11:00:00,66.9,67.53,66.9,67.53,206747.0,62.7381,63.3289,62.7381,63.3289,206747.0
2021-03-17 11:30:00,67.52,67.84,67.49,67.72,139652.0,63.3195,63.6196,63.2914,63.5071,139652.0
2021-03-17 12:00:00,67.72,67.78,67.35,67.42,139171.0,63.5071,63.5633,63.1601,63.2257,139171.0
2021-03-17 12:30:00,67.42,67.45,67.27,67.38,185256.0,63.2257,63.2539,63.0851,63.1882,185256.0
2021-03-17 13:00:00,67.39,67.43,67.2,67.39,167172.0,63.1976,63.2351,63.0194,63.1976,167172.0
2021-03-17 13:30:00,67.37,67.46,67.09,67.26,266496.0,63.1788,63.2632,62.9162,63.0757,266496.0
2021-03-17 14:00:00,67.26,67.81,67.25,67.44,341253.0,63.0757,63.5915,63.0663,63.2445,341253.0
2021-03-17 14:30:00,67.42,67.77,67.37,67.43,239281.0,63.2257,63.5539,63.1788,63.2351,239281.0
2021-03-17 15:00:00,67.42,67.56,67.15,67.28,271883.0,63.2257,63.357,62.9725,63.0944,271883.0
2021-03-17 15:30:00,67.28,67.34,67.02,67.33,578136.0,63.0944,63.1507,62.8506,63.1413,578136.0
2021-03-18 09:30:00,67.14,67.76,66.6,66.65,363950.0,62.9631,63.5446,62.4567,62.5036,363950.0
2021-03-18 10:00:00,66.65,66.73,66.4,66.63,231170.0,62.5036,62.5786,62.2692,62.4849,231170.0
2021-03-18 10:30:00,66.65,67.31,66.65,67.09,265885.0,62.5036,63.1226,62.5036,62.9162,265885.0
2021-03-18 11:00:00,67.1,67.2,66.99,67.19,188293.0,62.9256,63.0194,62.8225,63.01,188293.0
2021-03-18 11:30:00,67.2,67.67,67.15,67.64,172914.0,63.0194,63.4602,62.9725,63.432,172914.0
2021-03-18 12:00:00,67.66,67.71,67.46,67.57,124625.0,63.4508,63.4977,63.2632,63.3664,124625.0
2021-03-18 12:30:00,67.57,67.68,67.39,67.55,177013.0,63.3664,63.4695,63.1976,63.3476,177013.0
2021-03-18 13:00:00,67.55,67.83,67.55,67.68,168065.0,63.3476,63.6102,63.3476,63.4695,168065.0
2021-03-18 13:30:00,67.69,67.75,67.37,67.44,187921.0,63.4789,63.5352,63.1788,63.2445,187921.0
2021-03-18 14:00:00,67.46,67.46,66.85,66.88,231551.0,63.2632,63.2632,62.6912,62.7193,231551.0
2021-03-18 14:30:00,66.87,67.0,66.56,66.94,160422.0,62.7099,62.8318,62.4192,62.7756,160422.0
2021-03-18 15:00:00,66.95,66.97,66.5,66.68,193966.0,62.785,62.8037,62.363,62.5318,193966.0
2021-03-18 15:30:00,66.67,66.7,66.3,66.5,674044.0,62.5224,62.5505,62.1754,62.363,674044.0
2021-03-19 09:30:00,65.76,66.61,65.16,65.84,1262250.0,61.669,62.4661,61.1063,61.744,1262250.0
2021-03-19 10:00:00,65.84,66.42,65.74,66.4,537881.0,61.744,62.2879,61.6502,62.2692,537881.0
2021-03-19 10:30:00,66.41,66.41,66.14,66.32,371419.0,62.2786,62.2786,62.0254,62.1942,371419.0
2021-03-19 11:00:00,66.31,66.62,66.21,66.29,460763.0,62.1848,62.4755,62.091,62.166,460763.0
2021-03-19 11:30:00,66.28,66.88,66.27,66.83,262108.0,62.1566,62.7193,62.1473,62.6724,262108.0
2021-03-19 12:00:00,66.82,66.92,66.56,66.68,202555.0,62.663,62.7568,62.4192,62.5318,202555.0
2021-03-19 12:30:00,66.68,66.82,66.6,66.74,415808.0,62.5318,62.663,62.4567,62.588,415808.0
2021-03-19 13:00:00,66.72,66.77,66.61,66.72,175455.0,62.5693,62.6162,62.4661,62.5693,175455.0
2021-03-19 13:30:00,66.73,66.8,66.65,66.69,166960.0,62.5786,62.6443,62.5036,62.5411,166960.0
2021-03-19 14:00:00,66.68,66.82,66.45,66.5,266963.0,62.5318,62.663,62.3161,62.363,266963.0
2021-03-19 14:30:00,66.5,66.68,66.46,66.67,263982.0,62.363,62.5318,62.3254,62.5224,263982.0
2021-03-19 15:00:00,66.66,66.71,66.5,66.56,553787.0,62.513,62.5599,62.363,62.4192,553787.0
2021-03-19 15:30:00,66.56,67.14,66.24,66.62,2655310.0,62.4192,62.9631,62.1191,62.4755,2655310.0
2021-03-22 09:30:00,66.94,67.29,66.55,66.9,367090.0,62.7756,63.1038,62.4098,62.7381,367090.0
2021-03-22 10:00:00,66.93,66.99,66.18,66.25,121296.0,62.7662,62.8225,62.0629,62.1285,121296.0
2021-03-22 10:30:00,66.23,66.29,65.91,65.96,224223.0,62.1098,62.166,61.8097,61.8565,224223.0
2021-03-22 11:00:00,65.94,66.22,65.88,66.2,210543.0,61.8378,62.1004,61.7815,62.0816,210543.0
2021-03-22 11:30:00,66.19,66.31,66.09,66.25,148875.0,62.0722,62.1848,61.9785,62.1285,148875.0
2021-03-22 12:00:00,66.25,66.27,66.01,66.26,227880.0,62.1285,62.1473,61.9034,62.1379,227880.0
2021-03-22 12:30:00,66.25,66.42,66.13,66.33,193801.0,62.1285,62.2879,62.016,62.2035,193801.0
2021-03-22 13:00:00,66.33,66.6,66.21,66.6,170612.0,62.2035,62.4567,62.091,62.4567,170612.0
2021-03-22 13:30:00,66.59,66.75,66.52,66.69,222008.0,62.4474,62.5974,62.3817,62.5411,222008.0
2021-03-22 14:00:00,66.68,66.84,66.65,66.8,203348.0,62.5318,62.6818,62.5036,62.6443,203348.0
2021-03-22 14:30:00,66.8,67.05,66.8,66.99,171758.0,62.6443,62.8787,62.6443,62.8225,171758.0
2021-03-22 15:00:00,66.98,67.09,66.76,66.8,236421.0,62.8131,62.9162,62.6068,62.6443,236421.0
2021-03-22 15:30:00,66.78,66.78,66.46,66.53,513326.0,62.6255,62.6255,62.3254,62.3911,513326.0
2021-03-23 09:30:00,66.29,66.37,65.47,65.59,340167.0,62.166,62.241,61.397,61.5096,340167.0
2021-03-23 10:00:00,65.59,65.95,65.56,65.8,189914.0,61.5096,61.8472,61.4814,61.7065,189914.0
2021-03-23 10:30:00,65.81,65.84,65.48,65.79,183493.0,61.7159,61.744,61.4064,61.6971,183493.0
2021-03-23 11:00:00,65.79,65.79,65.47,65.67,216633.0,61.6971,61.6971,61.397,61.5846,216633.0
2021-03-23 11:30:00,65.67,65.68,64.96,64.98,276106.0,61.5846,61.594,60.9188,60.9375,276106.0
2021-03-23 12:00:00,64.98,65.19,64.94,65.06,277725.0,60.9375,61.1345,60.9,61.0125,277725.0
2021-03-23 12:30:00,65.06,65.22,64.99,65.06,175044.0,61.0125,61.1626,60.9469,61.0125,175044.0
2021-03-23 13:00:00,65.06,65.43,65.06,65.29,179422.0,61.0125,61.3595,61.0125,61.2282,179422.0
2021-03-23 13:30:00,65.3,65.3,64.66,64.7,275203.0,61.2376,61.2376,60.6374,60.6749,275203.0
2021-03-23 14:00:00,64.71,64.86,64.57,64.64,255046.0,60.6843,60.825,60.553,60.6187,255046.0
2021-03-23 14:30:00,64.65,64.7,64.33,64.36,355184.0,60.628,60.6749,60.328,60.3561,355184.0
2021-03-23 15:00:00,64.36,64.77,64.24,64.34,415902.0,60.3561,60.7406,60.2436,60.3373,415902.0
2021-03-23 15:30:00,64.34,64.59,64.3,64.53,870060.0,60.3373,60.5718,60.2998,60.5155,870060.0
2021-03-24 09:30:00,64.5,65.42,64.5,64.91,384012.0,60.4874,61.3501,60.4874,60.8719,384012.0
2021-03-24 10:00:00,64.89,65.13,64.79,64.83,304504.0,60.8531,61.0782,60.7593,60.7968,304504.0
2021-03-24 10:30:00,64.82,65.25,64.73,65.08,290009.0,60.7875,61.1907,60.7031,61.0313,290009.0
2021-03-24 11:00:00,65.1,65.48,65.06,65.16,163533.0,61.05,61.4064,61.0125,61.1063,163533.0
2021-03-24 11:30:00,65.17,65.22,64.77,64.87,200680.0,61.1157,61.1626,60.7406,60.8344,200680.0
2021-03-24 12:00:00,64.87,65.21,64.85,65.16,121439.0,60.8344,61.1532,60.8156,61.1063,121439.0
2021-03-24 12:30:00,65.17,65.39,65.11,65.3,109842.0,61.1157,61.322,61.0594,61.2376,109842.0
2021-03-24 13:00:00,65.29,65.3,64.98,65.14,182126.0,61.2282,61.2376,60.9375,61.0876,182126.0
2021-03-24 13:30:00,65.14,65.22,64.93,65.15,169746.0,61.0876,61.1626,60.8906,61.0969,169746.0
2021-03-24 14:00:00,65.15,65.15,64.8,64.81,175069.0,61.0969,61.0969,60.7687,60.7781,175069.0
2021-03-24 14:30:00,64.8,64.9,64.62,64.72,205675.0,60.7687,60.8625,60.5999,60.6937,205675.0
2021-03-24 15:00:00,64.72,64.91,64.59,64.64,232092.0,60.6937,60.8719,60.5718,60.6187,232092.0
2021-03-24 15:30:00,64.64,64.71,64.33,64.33,513491.0,60.6187,60.6843,60.328,60.328,513491.0
2021-03-25 09:30:00,64.0,64.1,63.54,63.89,519868.0,60.0185,60.1123,59.5871,59.9153,519868.0
2021-03-25 10:00:00,63.88,64.19,63.76,63.98,446071.0,59.9059,60.1967,59.7934,59.9997,446071.0
2021-03-25 10:30:00,63.97,63.99,63.42,63.75,334055.0,59.9903,60.0091,59.4746,59.784,334055.0
2021-03-25 11:00:00,63.75,64.0,63.41,64.0,214383.0,59.784,60.0185,59.4652,60.0185,214383.0
2021-03-25 11:30:00,63.99,64.64,63.98,64.62,429104.0,60.0091,60.6187,59.9997,60.5999,429104.0
2021-03-25 12:00:00,64.64,64.98,64.58,64.85,221901.0,60.6187,60.9375,60.5624,60.8156,221901.0
2021-03-25 12:30:00,64.86,65.09,64.83,65.04,152835.0,60.825,61.0407,60.7968,60.9938,152835.0
2021-03-25 13:00:00,65.03,65.2,64.98,65.09,150103.0,60.9844,61.1438,60.9375,61.0407,150103.0
2021-03-25 13:30:00,65.09,65.17,64.83,64.85,192183.0,61.0407,61.1157,60.7968,60.8156,192183.0
2021-03-25 14:00:00,64.85,64.88,64.57,64.58,146341.0,60.8156,60.8437,60.553,60.5624,146341.0
2021-03-25 14:30:00,64.57,65.03,64.55,64.93,157208.0,60.553,60.9844,60.5343,60.8906,157208.0
2021-03-25 15:00:00,64.94,65.13,64.79,65.11,290459.0,60.9,61.0782,60.7593,61.0594,290459.0
2021-03-25 15:30:00,65.1,65.29,65.02,65.08,778807.0,61.05,61.2282,60.975,61.0313,778807.0
2021-03-26 09:30:00,65.72,65.94,65.35,65.93,379265.0,61.6315,61.8378,61.2845,61.8284,379265.0
2021-03-26 10:00:00,65.92,66.34,65.91,66.14,412839.0,61.819,62.2129,61.8097,62.0254,412839.0
2021-03-26 10:30:00,66.15,66.25,65.65,65.67,277126.0,62.0347,62.1285,61.5658,61.5846,277126.0
2021-03-26 11:00:00,65.68,65.79,65.44,65.73,301521.0,61.594,61.6971,61.3689,61.6409,301521.0
2021-03-26 11:30:00,65.73,65.78,65.44,65.5,186044.0,61.6409,61.6877,61.3689,61.4252,186044.0
2021-03-26 12:00:00,65.5,65.71,65.39,65.61,195361.0,61.4252,61.6221,61.322,61.5283,195361.0
2021-03-26 12:30:00,65.61,65.88,65.6,65.73,217635.0,61.5283,61.7815,61.5189,61.6409,217635.0
2021-03-26 13:00:00,65.73,65.84,65.52,65.59,147974.0,61.6409,61.744,61.4439,61.5096,147974.0
2021-03-26 13:30:00,65.59,65.7,65.33,65.42,169773.0,61.5096,61.6127,61.2657,61.3501,169773.0
2021-03-26 14:00:00,65.42,65.48,65.12,65.4,289229.0,61.3501,61.4064,61.0688,61.3314,289229.0
2021-03-26 14:30:00,65.4,65.69,65.19,65.63,325390.0,61.3314,61.6033,61.1345,61.5471,325390.0
2021-03-26 15:00:00,65.63,65.65,65.31,65.62,373935.0,61.5471,61.5658,61.247,61.5377,373935.0
2021-03-26 15:30:00,65.63,66.09,65.56,66.05,911325.0,61.5471,61.9785,61.4814,61.9409,911325.0
2021-03-29 09:30:00,65.98,66.69,65.92,66.63,386115.0,61.8753,62.5411,61.819,62.4849,386115.0
2021-03-29 10:00:00,66.62,66.62,65.74,65.74,469509.0,62.4755,62.4755,61.6502,61.6502,469509.0
2021-03-29 10:30:00,65.72,65.86,65.5,65.51,536982.0,61.6315,61.7628,61.4252,61.4345,536982.0
2021-03-29 11:00:00,65.51,65.67,65.45,65.58,252426.0,61.4345,61.5846,61.3783,61.5002,252426.0
2021-03-29 11:30:00,65.58,65.73,65.53,65.55,186806.0,61.5002,61.6409,61.4533,61.4721,186806.0
2021-03-29 12:00:00,65.54,65.58,65.2,65.34,244663.0,61.4627,61.5002,61.1438,61.2751,244663.0
2021-03-29 12:30:00,65.35,65.51,65.17,65.33,172364.0,61.2845,61.4345,61.1157,61.2657,172364.0
2021-03-29 13:00:00,65.32,65.42,65.06,65.34,294017.0,61.2564,61.3501,61.0125,61.2751,294017.0
2021-03-29 13:30:00,65.35,65.62,65.29,65.32,155528.0,61.2845,61.5377,61.2282,61.2564,155528.0
2021-03-29 14:00:00,65.32,65.62,65.24,65.48,197362.0,61.2564,61.5377,61.1813,61.4064,197362.0
2021-03-29 14:30:00,65.47,65.71,65.26,65.6,167971.0,61.397,61.6221,61.2001,61.5189,167971.0
2021-03-29 15:00:00,65.6,65.83,65.6,65.66,212059.0,61.5189,61.7346,61.5189,61.5752,212059.0
2021-03-29 15:30:00,65.67,65.77,65.42,65.55,542199.0,61.5846,61.6784,61.3501,61.4721,542199.0
2021-03-30 09:30:00,65.27,65.41,65.04,65.41,202272.0,61.2095,61.3408,60.9938,61.3408,202272.0
2021-03-30 10:00:00,65.39,65.71,65.36,65.69,336198.0,61.322,61.6221,61.2939,61.6033,336198.0
2021-03-30 10:30:00,65.68,66.1,65.68,65.71,231526.0,61.594,61.9878,61.594,61.6221,231526.0
2021-03-30 11:00:00,65.73,66.04,65.73,65.83,226069.0,61.6409,61.9316,61.6409,61.7346,226069.0
2021-03-30 11:30:00,65.85,65.97,65.61,65.7,221502.0,61.7534,61.8659,61.5283,61.6127,221502.0
2021-03-30 12:00:00,65.68,65.78,65.56,65.75,339575.0,61.594,61.6877,61.4814,61.6596,339575.0
2021-03-30 12:30:00,65.75,65.81,65.66,65.73,202309.0,61.6596,61.7159,61.5752,61.6409,202309.0
2021-03-30 13:00:00,65.73,66.01,65.67,66.0,175250.0,61.6409,61.9034,61.5846,61.8941,175250.0
2021-03-30 13:30:00,66.0,66.19,65.94,66.13,301784.0,61.8941,62.0722,61.8378,62.016,301784.0
2021-03-30 14:00:00,66.13,66.5,66.06,66.4,265884.0,62.016,62.363,61.9503,62.2692,265884.0
2021-03-30 14:30:00,66.4,66.46,66.22,66.44,198550.0,62.2692,62.3254,62.1004,62.3067,198550.0
2021-03-30 15:00:00,66.43,66.51,66.31,66.45,254411.0,62.2973,62.3723,62.1848,62.3161,254411.0
2021-03-30 15:30:00,66.45,66.73,66.3,66.55,1545906.0,62.3161,62.5786,62.1754,62.4098,1545906.0
2021-03-31 09:30:00,66.73,67.21,66.44,67.13,386961.0,62.5786,63.0288,62.3067,62.9538,386961.0
2021-03-31 10:00:00,67.11,67.43,67.0,67.03,410142.0,62.935,63.2351,62.8318,62.86,410142.0
2021-03-31 10:30:00,67.04,67.44,66.96,67.41,265384.0,62.8694,63.2445,62.7943,63.2163,265384.0
2021-03-31 11:00:00,67.41,67.51,67.14,67.16,260869.0,63.2163,63.3101,62.9631,62.9819,260869.0
2021-03-31 11:30:00,67.17,67.34,67.14,67.16,118808.0,62.9913,63.1507,62.9631,62.9819,118808.0
2021-03-31 12:00:00,67.16,67.18,66.67,66.74,156237.0,62.9819,63.0007,62.5224,62.588,156237.0
2021-03-31 12:30:00,66.74,66.96,66.74,66.83,110029.0,62.588,62.7943,62.588,62.6724,110029.0
2021-03-31 13:00:00,66.81,66.82,66.66,66.77,124405.0,62.6537,62.663,62.513,62.6162,124405.0
2021-03-31 13:30:00,66.77,66.94,66.66,66.84,193565.0,62.6162,62.7756,62.513,62.6818,193565.0
2021-03-31 14:00:00,66.85,66.96,66.74,66.86,177981.0,62.6912,62.7943,62.588,62.7006,177981.0
2021-03-31 14:30:00,66.86,66.92,66.65,66.65,121196.0,62.7006,62.7568,62.5036,62.5036,121196.0
2021-03-31 15:00:00,66.64,66.68,66.46,66.58,195844.0,62.4942,62.5318,62.3254,62.438,195844.0
2021-03-31 15:30:00,66.57,66.65,66.11,66.18,811903.0,62.4286,62.5036,61.9972,62.0629,811903.0
2021-04-01 09:30:00,66.94,67.16,65.83,66.05,822703.0,62.7756,62.9819,61.7346,61.9409,822703.0
2021-04-01 10:00:00,66.08,66.54,65.67,65.7,403843.0,61.9691,62.4005,61.5846,61.6127,403843.0
2021-04-01 10:30:00,65.69,65.82,65.57,65.76,284039.0,61.6033,61.7253,61.4908,61.669,284039.0
2021-04-01 11:00:00,65.75,66.04,65.69,66.0,204285.0,61.6596,61.9316,61.6033,61.8941,204285.0
2021-04-01 11:30:00,65.99,66.12,65.94,65.97,224238.0,61.8847,62.0066,61.8378,61.8659,224238.0
2021-04-01 12:00:00,65.98,66.23,65.98,66.11,144988.0,61.8753,62.1098,61.8753,61.9972,144988.0
2021-04-01 12:30:00,66.11,66.22,65.92,66.13,130998.0,61.9972,62.1004,61.819,62.016,130998.0
2021-04-01 13:00:00,66.13,66.33,66.09,66.28,276924.0,62.016,62.2035,61.9785,62.1566,276924.0
2021-04-01 13:30:00,66.28,66.37,66.06,66.08,140774.0,62.1566,62.241,61.9503,61.9691,140774.0
2021-04-01 14:00:00,66.09,66.24,66.05,66.18,131766.0,61.9785,62.1191,61.9409,62.0629,131766.0
2021-04-01 14:30:00,66.17,66.25,65.98,66.04,173981.0,62.0535,62.1285,61.8753,61.9316,173981.0
2021-04-01 15:00:00,66.06,66.15,65.99,66.02,179280.0,61.9503,62.0347,61.8847,61.9128,179280.0
2021-04-01 15:30:00,66.01,66.04,65.81,66.0,529845.0,61.9034,61.9316,61.7159,61.8941,529845.0
2021-04-05 09:30:00,66.27,66.87,66.27,66.86,318101.0,62.1473,62.7099,62.1473,62.7006,318101.0
2021-04-05 10:00:00,66.86,66.96,66.44,66.95,188835.0,62.7006,62.7943,62.3067,62.785,188835.0
2021-04-05 10:30:00,66.96,67.24,66.93,66.98,216149.0,62.7943,63.0569,62.7662,62.8131,216149.0
2021-04-05 11:00:00,66.98,67.38,66.94,67.36,177752.0,62.8131,63.1882,62.7756,63.1695,177752.0
2021-04-05 11:30:00,67.34,67.41,67.23,67.32,161412.0,63.1507,63.2163,63.0475,63.1319,161412.0
2021-04-05 12:00:00,67.32,67.43,67.16,67.42,171283.0,63.1319,63.2351,62.9819,63.2257,171283.0
2021-04-05 12:30:00,67.42,67.51,67.29,67.34,189306.0,63.2257,63.3101,63.1038,63.1507,189306.0
2021-04-05 13:00:00,67.32,67.37,67.19,67.31,198876.0,63.1319,63.1788,63.01,63.1226,198876.0
2021-04-05 13:30:00,67.3,67.53,67.27,67.51,159605.0,63.1132,63.3289,63.0851,63.3101,159605.0
2021-04-05 14:00:00,67.51,67.74,67.44,67.51,234669.0,63.3101,63.5258,63.2445,63.3101,234669.0
2021-04-05 14:30:00,67.5,67.63,67.44,67.59,254613.0,63.3007,63.4227,63.2445,63.3851,254613.0
2021-04-05 15:00:00,67.59,67.71,67.53,67.53,309777.0,63.3851,63.4977,63.3289,63.3289,309777.0
2021-04-05 15:30:00,67.54,67.93,67.51,67.77,910723.0,63.3383,63.704,63.3101,63.5539,910723.0
2021-04-06 09:30:00,67.73,68.14,67.58,68.11,323081.0,63.5164,63.9009,63.3758,63.8728,323081.0
2021-04-06 10:00:00,68.11,68.26,67.85,67.99,259193.0,63.8728,64.0135,63.629,63.7603,259193.0
2021-04-06 10:30:00,67.99,68.33,67.97,68.03,327980.0,63.7603,64.0791,63.7415,63.7978,327980.0
2021-04-06 11:00:00,68.02,68.03,67.65,68.0,244991.0,63.7884,63.7978,63.4414,63.7696,244991.0
2021-04-06 11:30:00,68.0,68.16,67.88,67.88,181927.0,63.7696,63.9197,63.6571,63.6571,181927.0
2021-04-06 12:00:00,67.87,68.0,67.77,67.95,139405.0,63.6477,63.7696,63.5539,63.7227,139405.0
2021-04-06 12:30:00,67.95,67.96,67.81,67.87,113980.0,63.7227,63.7321,63.5915,63.6477,113980.0
2021-04-06 13:00:00,67.87,68.0,67.84,67.97,117014.0,63.6477,63.7696,63.6196,63.7415,117014.0
2021-04-06 13:30:00,67.95,68.09,67.92,68.02,127922.0,63.7227,63.854,63.6946,63.7884,127922.0
2021-04-06 14:00:00,68.02,68.06,67.9,67.93,156900.0,63.7884,63.8259,63.6759,63.704,156900.0
2021-04-06 14:30:00,67.92,67.98,67.85,67.92,165978.0,63.6946,63.7509,63.629,63.6946,165978.0
2021-04-06 15:00:00,67.92,67.93,67.62,67.64,204847.0,63.6946,63.704,63.4133,63.432,204847.0
2021-04-06 15:30:00,67.64,67.73,67.46,67.64,430066.0,63.432,63.5164,63.2632,63.432,430066.0
2021-04-07 09:30:00,67.58,68.32,67.55,68.24,356291.0,63.3758,64.0697,63.3476,63.9947,356291.0
2021-04-07 10:00:00,68.23,68.31,68.05,68.21,302724.0,63.9853,64.0604,63.8165,63.9666,302724.0
2021-04-07 10:30:00,68.21,68.28,67.9,67.91,280255.0,63.9666,64.0322,63.6759,63.6852,280255.0
2021-04-07 11:00:00,67.91,68.01,67.72,67.98,234408.0,63.6852,63.779,63.5071,63.7509,234408.0
2021-04-07 11:30:00,67.98,68.0,67.58,67.72,223694.0,63.7509,63.7696,63.3758,63.5071,223694.0
2021-04-07 12:00:00,67.72,67.84,67.59,67.64,117675.0,63.5071,63.6196,63.3851,63.432,117675.0
2021-04-07 12:30:00,67.65,67.98,67.64,67.9,112162.0,63.4414,63.7509,63.432,63.6759,112162.0
2021-04-07 13:00:00,67.9,67.93,67.78,67.89,63747.0,63.6759,63.704,63.5633,63.6665,63747.0
2021-04-07 13:30:00,67.88,67.95,67.85,67.9,88088.0,63.6571,63.7227,63.629,63.6759,88088.0
2021-04-07 14:00:00,67.92,68.06,67.85,67.99,145548.0,63.6946,63.8259,63.629,63.7603,145548.0
2021-04-07 14:30:00,67.99,68.06,67.93,67.94,98685.0,63.7603,63.8259,63.704,63.7134,98685.0
2021-04-07 15:00:00,67.95,68.0,67.84,67.89,154686.0,63.7227,63.7696,63.6196,63.6665,154686.0
2021-04-07 15:30:00,67.88,67.93,67.73,67.79,514781.0,63.6571,63.704,63.5164,63.5727,514781.0
2021-04-08 09:30:00,68.02,68.24,67.85,68.12,334201.0,63.7884,63.9947,63.629,63.8822,334201.0
2021-04-08 10:00:00,68.13,68.17,67.71,68.06,210945.0,63.8915,63.9291,63.4977,63.8259,210945.0
2021-04-08 10:30:00,68.06,68.44,68.01,68.4,526520.0,63.8259,64.1823,63.779,64.1448,526520.0
2021-04-08 11:00:00,68.4,68.5,68.32,68.47,260663.0,64.1448,64.2385,64.0697,64.2104,260663.0
2021-04-08 11:30:00,68.46,68.75,68.44,68.75,203052.0,64.201,64.473,64.1823,64.473,203052.0
2021-04-08 12:00:00,68.74,68.95,68.67,68.92,183950.0,64.4636,64.6605,64.398,64.6324,183950.0
2021-04-08 12:30:00,68.92,69.1,68.89,68.97,191296.0,64.6324,64.8012,64.6043,64.6793,191296.0
2021-04-08 13:00:00,68.96,68.99,68.83,68.86,156312.0,64.6699,64.698,64.548,64.5761,156312.0
2021-04-08 13:30:00,68.87,69.08,68.81,69.06,177582.0,64.5855,64.7824,64.5292,64.7637,177582.0
2021-04-08 14:00:00,69.06,69.1,68.98,69.05,378249.0,64.7637,64.8012,64.6887,64.7543,378249.0
2021-04-08 14:30:00,69.04,69.05,68.85,68.98,298460.0,64.7449,64.7543,64.5668,64.6887,298460.0
2021-04-08 15:00:00,68.97,69.11,68.91,69.02,358143.0,64.6793,64.8106,64.623,64.7262,358143.0
2021-04-08 15:30:00,69.02,69.13,68.92,69.02,737287.0,64.7262,64.8293,64.6324,64.7262,737287.0
2021-04-09 09:30:00,69.14,69.22,68.66,68.73,1030786.0,64.8387,64.9137,64.3886,64.4542,1030786.0
2021-04-09 10:00:00,68.74,68.74,68.38,68.44,170389.0,64.4636,64.4636,64.126,64.1823,170389.0
2021-04-09 10:30:00,68.43,68.48,68.29,68.46,212934.0,64.1729,64.2198,64.0416,64.201,212934.0
2021-04-09 11:00:00,68.46,68.86,68.46,68.66,244653.0,64.201,64.5761,64.201,64.3886,244653.0
2021-04-09 11:30:00,68.65,68.73,68.5,68.66,188095.0,64.3792,64.4542,64.2385,64.3886,188095.0
2021-04-09 12:00:00,68.65,68.72,68.57,68.6,110165.0,64.3792,64.4448,64.3042,64.3323,110165.0
2021-04-09 12:30:00,68.61,69.0,68.59,68.95,346018.0,64.3417,64.7074,64.3229,64.6605,346018.0
2021-04-09 13:00:00,68.95,69.02,68.88,68.95,128046.0,64.6605,64.7262,64.5949,64.6605,128046.0
2021-04-09 13:30:00,68.95,69.07,68.93,69.07,131152.0,64.6605,64.7731,64.6418,64.7731,131152.0
2021-04-09 14:00:00,69.08,69.2,68.97,69.13,132462.0,64.7824,64.895,64.6793,64.8293,132462.0
2021-04-09 14:30:00,69.13,69.29,69.05,69.07,496372.0,64.8293,64.9794,64.7543,64.7731,496372.0
2021-04-09 15:00:00,69.07,69.26,68.93,69.25,130530.0,64.7731,64.9513,64.6418,64.9419,130530.0
2021-04-09 15:30:00,69.25,69.5,69.23,69.43,583797.0,64.9419,65.1763,64.9231,65.1107,583797.0
2021-04-12 09:30:00,69.35,69.4,68.55,68.66,404062.0,65.0357,65.0825,64.2854,64.3886,404062.0
2021-04-12 10:00:00,68.65,68.87,68.53,68.85,297422.0,64.3792,64.5855,64.2667,64.5668,297422.0
2021-04-12 10:30:00,68.86,68.97,68.81,68.91,170393.0,64.5761,64.6793,64.5292,64.623,170393.0
2021-04-12 11:00:00,68.9,68.96,68.57,68.95,262837.0,64.6136,64.6699,64.3042,64.6605,262837.0
2021-04-12 11:30:00,68.95,69.12,68.89,69.04,140622.0,64.6605,64.82,64.6043,64.7449,140622.0
2021-04-12 12:00:00,69.05,69.05,68.81,68.85,116302.0,64.7543,64.7543,64.5292,64.5668,116302.0
2021-04-12 12:30:00,68.85,68.95,68.84,68.9,109046.0,64.5668,64.6605,64.5574,64.6136,109046.0
2021-04-12 13:00:00,68.9,69.1,68.83,69.08,107169.0,64.6136,64.8012,64.548,64.7824,107169.0
2021-04-12 13:30:00,69.08,69.32,69.03,69.14,206597.0,64.7824,65.0075,64.7356,64.8387,206597.0
2021-04-12 14:00:00,69.14,69.19,69.03,69.15,137495.0,64.8387,64.8856,64.7356,64.8481,137495.0
2021-04-12 14:30:00,69.15,69.22,69.11,69.21,165222.0,64.8481,64.9137,64.8106,64.9044,165222.0
2021-04-12 15:00:00,69.21,69.32,69.16,69.3,161186.0,64.9044,65.0075,64.8575,64.9888,161186.0
2021-04-12 15:30:00,69.3,69.68,69.29,69.53,819498.0,64.9888,65.3451,64.9794,65.2045,819498.0
2021-04-13 09:30:00,68.84,69.28,67.94,68.01,458986.0,64.5574,64.97,63.7134,63.779,458986.0
2021-04-13 10:00:00,68.02,68.33,67.91,68.33,376075.0,63.7884,64.0791,63.6852,64.0791,376075.0
2021-04-13 10:30:00,68.33,68.44,68.11,68.44,270674.0,64.0791,64.1823,63.8728,64.1823,270674.0
2021-04-13 11:00:00,68.44,68.51,68.36,68.5,170001.0,64.1823,64.2479,64.1072,64.2385,170001.0
2021-04-13 11:30:00,68.51,68.64,68.43,68.57,133319.0,64.2479,64.3698,64.1729,64.3042,133319.0
2021-04-13 12:00:00,68.58,68.65,68.49,68.51,152933.0,64.3136,64.3792,64.2292,64.2479,152933.0
2021-04-13 12:30:00,68.51,68.62,68.45,68.45,136307.0,64.2479,64.3511,64.1916,64.1916,136307.0
2021-04-13 13:00:00,68.46,68.5,68.39,68.43,115362.0,64.201,64.2385,64.1354,64.1729,115362.0
2021-04-13 13:30:00,68.43,68.44,68.24,68.25,193133.0,64.1729,64.1823,63.9947,64.0041,193133.0
2021-04-13 14:00:00,68.25,68.27,68.2,68.25,371372.0,64.0041,64.0228,63.9572,64.0041,371372.0
2021-04-13 14:30:00,68.25,68.43,68.2,68.4,153176.0,64.0041,64.1729,63.9572,64.1448,153176.0
2021-04-13 15:00:00,68.39,68.68,68.38,68.5,160173.0,64.1354,64.4073,64.126,64.2385,160173.0
2021-04-13 15:30:00,68.5,68.68,68.4,68.45,756794.0,64.2385,64.4073,64.1448,64.1916,756794.0
2021-04-14 09:30:00,68.62,69.27,68.44,69.25,236375.0,64.3511,64.9606,64.1823,64.9419,236375.0
2021-04-14 10:00:00,69.24,69.24,68.93,69.05,223176.0,64.9325,64.9325,64.6418,64.7543,223176.0
2021-04-14 10:30:00,69.05,69.14,68.91,68.97,145283.0,64.7543,64.8387,64.623,64.6793,145283.0
2021-04-14 11:00:00,68.99,69.16,68.95,69.06,197617.0,64.698,64.8575,64.6605,64.7637,197617.0
2021-04-14 11:30:00,69.07,69.07,68.82,68.91,109584.0,64.7731,64.7731,64.5386,64.623,109584.0
2021-04-14 12:00:00,68.92,69.1,68.7,69.04,136117.0,64.6324,64.8012,64.4261,64.7449,136117.0
2021-04-14 12:30:00,69.02,69.07,68.9,68.92,111379.0,64.7262,64.7731,64.6136,64.6324,111379.0
2021-04-14 13:00:00,68.92,69.02,68.85,68.95,129330.0,64.6324,64.7262,64.5668,64.6605,129330.0
2021-04-14 13:30:00,68.95,68.95,68.63,68.71,172530.0,64.6605,64.6605,64.3604,64.4355,172530.0
2021-04-14 14:00:00,68.7,68.83,68.59,68.77,220224.0,64.4261,64.548,64.3229,64.4917,220224.0
2021-04-14 14:30:00,68.78,68.8,68.56,68.6,180583.0,64.5011,64.5199,64.2948,64.3323,180583.0
2021-04-14 15:00:00,68.61,68.8,68.48,68.79,221585.0,64.3417,64.5199,64.2198,64.5105,221585.0
2021-04-14 15:30:00,68.79,68.82,68.54,68.64,504170.0,64.5105,64.5386,64.276,64.3698,504170.0
2021-04-15 09:30:00,69.23,69.48,69.13,69.43,294030.0,64.9231,65.1576,64.8293,65.1107,294030.0
2021-04-15 10:00:00,69.45,69.6,69.31,69.54,177805.0,65.1294,65.2701,64.9981,65.2138,177805.0
2021-04-15 10:30:00,69.54,69.71,69.52,69.54,213361.0,65.2138,65.3733,65.1951,65.2138,213361.0
2021-04-15 11:00:00,69.54,69.73,69.49,69.64,155775.0,65.2138,65.392,65.1669,65.3076,155775.0
2021-04-15 11:30:00,69.64,69.79,69.58,69.72,119187.0,65.3076,65.4483,65.2513,65.3826,119187.0
2021-04-15 12:00:00,69.71,69.93,69.65,69.78,208929.0,65.3733,65.5796,65.317,65.4389,208929.0
2021-04-15 12:30:00,69.79,69.79,69.67,69.68,134004.0,65.4483,65.4483,65.3357,65.3451,134004.0
2021-04-15 13:00:00,69.68,69.71,69.41,69.43,148189.0,65.3451,65.3733,65.0919,65.1107,148189.0
2021-04-15 13:30:00,69.44,69.44,69.15,69.21,169496.0,65.1201,65.1201,64.8481,64.9044,169496.0
2021-04-15 14:00:00,69.21,69.38,69.12,69.35,143644.0,64.9044,65.0638,64.82,65.0357,143644.0
2021-04-15 14:30:00,69.34,69.45,69.3,69.33,140795.0,65.0263,65.1294,64.9888,65.0169,140795.0
2021-04-15 15:00:00,69.33,69.39,69.22,69.23,165641.0,65.0169,65.0732,64.9137,64.9231,165641.0
2021-04-15 15:30:00,69.23,69.36,69.11,69.24,554051.0,64.9231,65.045,64.8106,64.9325,554051.0
2021-04-16 09:30:00,69.74,69.86,69.31,69.6,673768.0,65.4014,65.5139,64.9981,65.2701,673768.0
2021-04-16 10:00:00,69.6,69.91,69.51,69.8,147763.0,65.2701,65.5608,65.1857,65.4577,147763.0
2021-04-16 10:30:00,69.83,69.85,69.63,69.73,174016.0,65.4858,65.5045,65.2982,65.392,174016.0
2021-04-16 11:00:00,69.73,69.9,69.68,69.73,160476.0,65.392,65.5514,65.3451,65.392,160476.0
2021-04-16 11:30:00,69.74,69.88,69.72,69.77,93429.0,65.4014,65.5327,65.3826,65.4295,93429.0
2021-04-16 12:00:00,69.77,69.87,69.71,69.84,146148.0,65.4295,65.5233,65.3733,65.4952,146148.0
2021-04-16 12:30:00,69.84,69.97,69.83,69.89,117992.0,65.4952,65.6171,65.4858,65.5421,117992.0
2021-04-16 13:00:00,69.88,70.02,69.77,70.01,200969.0,65.5327,65.664,65.4295,65.6546,200969.0
2021-04-16 13:30:00,70.0,70.06,69.97,69.97,121550.0,65.6452,65.7015,65.6171,65.6171,121550.0
2021-04-16 14:00:00,69.96,70.04,69.92,70.01,145062.0,65.6077,65.6827,65.5702,65.6546,145062.0
2021-04-16 14:30:00,70.01,70.06,69.94,70.02,198702.0,65.6546,65.7015,65.5889,65.664,198702.0
2021-04-16 15:00:00,70.02,70.08,69.94,70.03,358981.0,65.664,65.7202,65.5889,65.6733,358981.0
2021-04-16 15:30:00,70.04,70.07,69.84,69.97,835474.0,65.6827,65.7109,65.4952,65.6171,835474.0
2021-04-19 09:30:00,69.94,69.94,69.37,69.41,303976.0,65.5889,65.5889,65.0544,65.0919,303976.0
2021-04-19 10:00:00,69.41,69.55,69.26,69.52,245050.0,65.0919,65.2232,64.9513,65.1951,245050.0
2021-04-19 10:30:00,69.52,69.7,69.34,69.53,160431.0,65.1951,65.3639,65.0263,65.2045,160431.0
2021-04-19 11:00:00,69.52,69.83,69.46,69.8,146384.0,65.1951,65.4858,65.1388,65.4577,146384.0
2021-04-19 11:30:00,69.82,69.88,69.55,69.72,116602.0,65.4764,65.5327,65.2232,65.3826,116602.0
2021-04-19 12:00:00,69.72,69.8,69.61,69.67,97425.0,65.3826,65.4577,65.2795,65.3357,97425.0
2021-04-19 12:30:00,69.68,69.69,69.37,69.38,110009.0,65.3451,65.3545,65.0544,65.0638,110009.0
2021-04-19 13:00:00,69.37,69.58,69.37,69.5,74236.0,65.0544,65.2513,65.0544,65.1763,74236.0
2021-04-19 13:30:00,69.5,69.52,69.39,69.49,112909.0,65.1763,65.1951,65.0732,65.1669,112909.0
2021-04-19 14:00:00,69.48,69.6,69.44,69.51,187821.0,65.1576,65.2701,65.1201,65.1857,187821.0
2021-04-19 14:30:00,69.51,69.55,69.37,69.49,163326.0,65.1857,65.2232,65.0544,65.1669,163326.0
2021-04-19 15:00:00,69.48,69.48,69.26,69.27,160898.0,65.1576,65.1576,64.9513,64.9606,160898.0
2021-04-19 15:30:00,69.28,69.31,68.96,69.04,609632.0,64.97,64.9981,64.6699,64.7449,609632.0
2021-04-20 09:30:00,68.52,68.7,67.82,68.32,479878.0,64.2573,64.4261,63.6008,64.0697,479878.0
2021-04-20 10:00:00,68.32,68.49,67.94,67.97,141881.0,64.0697,64.2292,63.7134,63.7415,141881.0
2021-04-20 10:30:00,67.96,67.96,67.4,67.58,288741.0,63.7321,63.7321,63.207,63.3758,288741.0
2021-04-20 11:00:00,67.57,67.64,67.44,67.57,198896.0,63.3664,63.432,63.2445,63.3664,198896.0
2021-04-20 11:30:00,67.56,67.56,67.1,67.42,284371.0,63.357,63.357,62.9256,63.2257,284371.0
2021-04-20 12:00:00,67.42,67.44,67.26,67.37,249493.0,63.2257,63.2445,63.0757,63.1788,249493.0
2021-04-20 12:30:00,67.37,67.39,67.23,67.35,155787.0,63.1788,63.1976,63.0475,63.1601,155787.0
2021-04-20 13:00:00,67.34,67.46,67.31,67.36,114821.0,63.1507,63.2632,63.1226,63.1695,114821.0
2021-04-20 13:30:00,67.36,67.37,67.19,67.28,121719.0,63.1695,63.1788,63.01,63.0944,121719.0
2021-04-20 14:00:00,67.27,67.37,67.18,67.2,146438.0,63.0851,63.1788,63.0007,63.0194,146438.0
2021-04-20 14:30:00,67.19,67.26,67.04,67.08,125640.0,63.01,63.0757,62.8694,62.9069,125640.0
2021-04-20 15:00:00,67.08,67.5,67.06,67.48,174183.0,62.9069,63.3007,62.8881,63.282,174183.0
2021-04-20 15:30:00,67.48,67.83,67.47,67.76,511601.0,63.282,63.6102,63.2726,63.5446,511601.0
2021-04-21 09:30:00,67.83,68.38,67.56,68.37,318731.0,63.6102,64.126,63.357,64.1166,318731.0
2021-04-21 10:00:00,68.37,68.63,68.25,68.51,555519.0,64.1166,64.3604,64.0041,64.2479,555519.0
2021-04-21 10:30:00,68.51,68.77,68.41,68.63,207446.0,64.2479,64.4917,64.1541,64.3604,207446.0
2021-04-21 11:00:00,68.62,68.68,68.44,68.47,237364.0,64.3511,64.4073,64.1823,64.2104,237364.0
2021-04-21 11:30:00,68.46,68.63,68.42,68.63,213802.0,64.201,64.3604,64.1635,64.3604,213802.0
2021-04-21 12:00:00,68.64,68.76,68.59,68.73,224502.0,64.3698,64.4824,64.3229,64.4542,224502.0
2021-04-21 12:30:00,68.73,68.79,68.69,68.78,139136.0,64.4542,64.5105,64.4167,64.5011,139136.0
2021-04-21 13:00:00,68.78,68.89,68.71,68.79,90427.0,64.5011,64.6043,64.4355,64.5105,90427.0
2021-04-21 13:30:00,68.8,68.82,68.72,68.8,109167.0,64.5199,64.5386,64.4448,64.5199,109167.0
2021-04-21 14:00:00,68.81,68.91,68.66,68.67,203245.0,64.5292,64.623,64.3886,64.398,203245.0
2021-04-21 14:30:00,68.67,68.75,68.55,68.62,149731.0,64.398,64.473,64.2854,64.3511,149731.0
2021-04-21 15:00:00,68.62,68.69,68.54,68.6,199181.0,64.3511,64.4167,64.276,64.3323,199181.0
2021-04-21 15:30:00,68.61,68.7,68.44,68.49,709310.0,64.3417,64.4261,64.1823,64.2292,709310.0
2021-04-22 09:30:00,68.74,69.28,68.43,69.21,269040.0,64.4636,64.97,64.1729,64.9044,269040.0
2021-04-22 10:00:00,69.2,69.2,68.82,69.08,234953.0,64.895,64.895,64.5386,64.7824,234953.0
2021-04-22 10:30:00,69.09,69.3,69.09,69.3,180828.0,64.7918,64.9888,64.7918,64.9888,180828.0
2021-04-22 11:00:00,69.3,69.63,69.23,69.61,211012.0,64.9888,65.2982,64.9231,65.2795,211012.0
2021-04-22 11:30:00,69.61,69.75,69.53,69.63,148732.0,65.2795,65.4108,65.2045,65.2982,148732.0
2021-04-22 12:00:00,69.62,69.79,69.56,69.76,115698.0,65.2889,65.4483,65.2326,65.4201,115698.0
2021-04-22 12:30:00,69.74,69.82,69.67,69.72,136423.0,65.4014,65.4764,65.3357,65.3826,136423.0
2021-04-22 13:00:00,69.71,69.75,69.08,69.43,196519.0,65.3733,65.4108,64.7824,65.1107,196519.0
2021-04-22 13:30:00,69.44,69.57,69.04,69.19,306631.0,65.1201,65.242,64.7449,64.8856,306631.0
2021-04-22 14:00:00,69.19,69.4,68.96,69.4,180686.0,64.8856,65.0825,64.6699,65.0825,180686.0
2021-04-22 14:30:00,69.41,69.46,69.29,69.4,173810.0,65.0919,65.1388,64.9794,65.0825,173810.0
2021-04-22 15:00:00,69.4,69.48,68.98,69.03,262100.0,65.0825,65.1576,64.6887,64.7356,262100.0
2021-04-22 15:30:00,69.02,69.24,68.98,69.18,661042.0,64.7262,64.9325,64.6887,64.8762,661042.0
2021-04-23 09:30:00,69.31,69.48,68.93,69.38,302228.0,64.9981,65.1576,64.6418,65.0638,302228.0
2021-04-23 10:00:00,69.39,69.65,69.38,69.64,188076.0,65.0732,65.317,65.0638,65.3076,188076.0
2021-04-23 10:30:00,69.64,70.14,69.63,70.12,341853.0,65.3076,65.7765,65.2982,65.7577,341853.0
2021-04-23 11:00:00,70.12,70.17,70.01,70.04,188999.0,65.7577,65.8046,65.6546,65.6827,188999.0
2021-04-23 11:30:00,70.03,70.19,70.0,70.16,164594.0,65.6733,65.8234,65.6452,65.7953,164594.0
2021-04-23 12:00:00,70.17,70.4,70.14,70.33,327441.0,65.8046,66.0203,65.7765,65.9547,327441.0
2021-04-23 12:30:00,70.33,70.44,70.26,70.28,177754.0,65.9547,66.0578,65.889,65.9078,177754.0
2021-04-23 13:00:00,70.29,70.3,70.12,70.18,108072.0,65.9172,65.9266,65.7577,65.814,108072.0
2021-04-23 13:30:00,70.18,70.28,70.1,70.11,185643.0,65.814,65.9078,65.739,65.7484,185643.0
2021-04-23 14:00:00,70.11,70.23,70.03,70.18,205129.0,65.7484,65.8609,65.6733,65.814,205129.0
2021-04-23 14:30:00,70.18,70.37,70.14,70.34,115257.0,65.814,65.9922,65.7765,65.9641,115257.0
2021-04-23 15:00:00,70.33,70.64,70.32,70.62,150851.0,65.9547,66.2454,65.9453,66.2266,150851.0
2021-04-23 15:30:00,70.61,70.69,70.25,70.39,750498.0,66.2173,66.2923,65.8797,66.011,750498.0
2021-04-26 09:30:00,70.53,70.95,70.04,70.06,346491.0,66.1422,66.5361,65.6827,65.7015,346491.0
2021-04-26 10:00:00,70.05,70.21,69.69,69.94,196184.0,65.6921,65.8422,65.3545,65.5889,196184.0
2021-04-26 10:30:00,69.95,69.96,69.45,69.56,103469.0,65.5983,65.6077,65.1294,65.2326,103469.0
2021-04-26 11:00:00,69.57,69.77,69.56,69.76,78534.0,65.242,65.4295,65.2326,65.4201,78534.0
2021-04-26 11:30:00,69.77,69.79,69.56,69.67,107104.0,65.4295,65.4483,65.2326,65.3357,107104.0
2021-04-26 12:00:00,69.68,69.72,69.52,69.56,92388.0,65.3451,65.3826,65.1951,65.2326,92388.0
2021-04-26 12:30:00,69.55,69.57,69.44,69.47,85558.0,65.2232,65.242,65.1201,65.1482,85558.0
2021-04-26 13:00:00,69.48,69.5,69.33,69.41,88792.0,65.1576,65.1763,65.0169,65.0919,88792.0
2021-04-26 13:30:00,69.41,69.45,69.26,69.3,232009.0,65.0919,65.1294,64.9513,64.9888,232009.0
2021-04-26 14:00:00,69.3,69.5,69.29,69.49,147704.0,64.9888,65.1763,64.9794,65.1669,147704.0
2021-04-26 14:30:00,69.48,69.49,69.26,69.32,118395.0,65.1576,65.1669,64.9513,65.0075,118395.0
2021-04-26 15:00:00,69.32,69.4,69.13,69.13,118207.0,65.0075,65.0825,64.8293,64.8293,118207.0
2021-04-26 15:30:00,69.13,69.37,69.06,69.27,354541.0,64.8293,65.0544,64.7637,64.9606,354541.0
2021-04-27 09:30:00,69.48,69.83,69.13,69.66,327767.0,65.1576,65.4858,64.8293,65.3264,327767.0
2021-04-27 10:00:00,69.66,69.77,69.41,69.6,210891.0,65.3264,65.4295,65.0919,65.2701,210891.0
2021-04-27 10:30:00,69.61,69.98,69.54,69.91,150033.0,65.2795,65.6265,65.2138,65.5608,150033.0
2021-04-27 11:00:00,69.91,70.15,69.89,70.09,167713.0,65.5608,65.7859,65.5421,65.7296,167713.0
2021-04-27 11:30:00,70.09,70.15,70.05,70.06,184620.0,65.7296,65.7859,65.6921,65.7015,184620.0
2021-04-27 12:00:00,70.07,70.2,69.97,69.99,228376.0,65.7109,65.8328,65.6171,65.6358,228376.0
2021-04-27 12:30:00,69.98,70.04,69.83,69.88,230910.0,65.6265,65.6827,65.4858,65.5327,230910.0
2021-04-27 13:00:00,69.88,69.96,69.85,69.89,85865.0,65.5327,65.6077,65.5045,65.5421,85865.0
2021-04-27 13:30:00,69.9,69.96,69.85,69.92,70053.0,65.5514,65.6077,65.5045,65.5702,70053.0
2021-04-27 14:00:00,69.93,70.01,69.84,69.97,114750.0,65.5796,65.6546,65.4952,65.6171,114750.0
2021-04-27 14:30:00,69.97,70.17,69.96,70.05,209794.0,65.6171,65.8046,65.6077,65.6921,209794.0
2021-04-27 15:00:00,70.04,70.12,69.94,70.05,109070.0,65.6827,65.7577,65.5889,65.6921,109070.0
2021-04-27 15:30:00,70.05,70.12,69.79,69.8,386385.0,65.6921,65.7577,65.4483,65.4577,386385.0
2021-04-28 09:30:00,69.73,69.84,69.42,69.64,202336.0,65.392,65.4952,65.1013,65.3076,202336.0
2021-04-28 10:00:00,69.66,69.94,69.6,69.89,160879.0,65.3264,65.5889,65.2701,65.5421,160879.0
2021-04-28 10:30:00,69.89,70.0,69.83,69.96,86296.0,65.5421,65.6452,65.4858,65.6077,86296.0
2021-04-28 11:00:00,69.94,69.97,69.82,69.94,68680.0,65.5889,65.6171,65.4764,65.5889,68680.0
2021-04-28 11:30:00,69.93,70.09,69.89,70.06,89996.0,65.5796,65.7296,65.5421,65.7015,89996.0
2021-04-28 12:00:00,70.07,70.14,69.97,70.01,173982.0,65.7109,65.7765,65.6171,65.6546,173982.0
2021-04-28 12:30:00,70.02,70.1,69.91,70.08,107026.0,65.664,65.739,65.5608,65.7202,107026.0
2021-04-28 13:00:00,70.07,70.33,70.04,70.3,215751.0,65.7109,65.9547,65.6827,65.9266,215751.0
2021-04-28 13:30:00,70.31,70.34,69.89,69.92,114291.0,65.9359,65.9641,65.5421,65.5702,114291.0
2021-04-28 14:00:00,69.94,70.18,69.92,70.07,158946.0,65.5889,65.814,65.5702,65.7109,158946.0
2021-04-28 14:30:00,70.06,70.21,69.93,70.09,197077.0,65.7015,65.8422,65.5796,65.7296,197077.0
2021-04-28 15:00:00,70.08,70.14,69.88,70.09,144060.0,65.7202,65.7765,65.5327,65.7296,144060.0
2021-04-28 15:30:00,70.09,70.13,69.87,69.95,481895.0,65.7296,65.7671,65.5233,65.5983,481895.0
2021-04-29 09:30:00,70.5,70.85,70.3,70.67,187236.0,66.1141,66.4423,65.9266,66.2735,187236.0
2021-04-29 10:00:00,70.66,70.91,70.58,70.63,140900.0,66.2642,66.4986,66.1891,66.236,140900.0
2021-04-29 10:30:00,70.64,70.68,70.4,70.59,174488.0,66.2454,66.2829,66.0203,66.1985,174488.0
2021-04-29 11:00:00,70.61,70.84,70.58,70.73,93383.0,66.2173,66.433,66.1891,66.3298,93383.0
2021-04-29 11:30:00,70.73,70.73,70.51,70.56,106895.0,66.3298,66.3298,66.1235,66.1704,106895.0
2021-04-29 12:00:00,70.55,70.55,70.15,70.37,286565.0,66.161,66.161,65.7859,65.9922,286565.0
2021-04-29 12:30:00,70.35,70.7,70.29,70.69,132617.0,65.9734,66.3017,65.9172,66.2923,132617.0
2021-04-29 13:00:00,70.69,70.99,70.67,70.98,201410.0,66.2923,66.5736,66.2735,66.5642,201410.0
2021-04-29 13:30:00,70.98,71.23,70.92,71.13,255670.0,66.5642,66.7987,66.508,66.7049,255670.0
2021-04-29 14:00:00,71.14,71.26,71.06,71.24,196539.0,66.7143,66.8268,66.6393,66.8081,196539.0
2021-04-29 14:30:00,71.25,71.38,71.12,71.16,217760.0,66.8175,66.9394,66.6955,66.733,217760.0
2021-04-29 15:00:00,71.17,71.29,71.11,71.15,254437.0,66.7424,66.855,66.6862,66.7237,254437.0
2021-04-29 15:30:00,71.16,71.49,71.1,71.41,888884.0,66.733,67.0425,66.6768,66.9675,888884.0
2021-04-30 09:30:00,71.19,71.77,71.04,71.74,310009.0,66.7612,67.3051,66.6205,67.277,310009.0
2021-04-30 10:00:00,71.75,71.87,70.89,71.08,145108.0,67.2863,67.3989,66.4798,66.658,145108.0
2021-04-30 10:30:00,71.06,71.11,70.82,70.87,151059.0,66.6393,66.6862,66.4142,66.4611,151059.0
2021-04-30 11:00:00,70.89,70.91,70.59,70.6,157084.0,66.4798,66.4986,66.1985,66.2079,157084.0
2021-04-30 11:30:00,70.59,70.89,70.55,70.87,119154.0,66.1985,66.4798,66.161,66.4611,119154.0
2021-04-30 12:00:00,70.89,70.97,70.83,70.85,103687.0,66.4798,66.5549,66.4236,66.4423,103687.0
2021-04-30 12:30:00,70.84,70.89,70.71,70.79,101473.0,66.433,66.4798,66.311,66.3861,101473.0
2021-04-30 13:00:00,70.79,70.86,70.71,70.85,65933.0,66.3861,66.4517,66.311,66.4423,65933.0
2021-04-30 13:30:00,70.84,70.91,70.6,70.67,127978.0,66.433,66.4986,66.2079,66.2735,127978.0
2021-04-30 14:00:00,70.66,70.86,70.61,70.84,107438.0,66.2642,66.4517,66.2173,66.433,107438.0
2021-04-30 14:30:00,70.84,70.98,70.81,70.92,170112.0,66.433,66.5642,66.4048,66.508,170112.0
2021-04-30 15:00:00,70.92,71.04,70.81,70.95,223706.0,66.508,66.6205,66.4048,66.5361,223706.0
2021-04-30 15:30:00,70.95,71.0,70.68,71.0,806668.0,66.5361,66.583,66.2829,66.583,806668.0
2021-05-03 09:30:00,71.49,72.42,71.16,72.23,307279.0,67.0425,67.9147,66.733,67.7365,307279.0
2021-05-03 10:00:00,72.22,72.22,71.93,72.03,292174.0,67.7271,67.7271,67.4551,67.5489,292174.0
2021-05-03 10:30:00,72.03,72.34,71.95,72.11,377223.0,67.5489,67.8396,67.4739,67.6239,377223.0
2021-05-03 11:00:00,72.13,72.34,72.0,72.28,276396.0,67.6427,67.8396,67.5208,67.7834,276396.0
2021-05-03 11:30:00,72.28,72.48,72.26,72.45,219064.0,67.7834,67.9709,67.7646,67.9428,219064.0
2021-05-03 12:00:00,72.45,72.47,72.15,72.2,196784.0,67.9428,67.9616,67.6615,67.7084,196784.0
2021-05-03 12:30:00,72.2,72.23,72.1,72.15,158292.0,67.7084,67.7365,67.6146,67.6615,158292.0
2021-05-03 13:00:00,72.15,72.21,72.1,72.2,245833.0,67.6615,67.7177,67.6146,67.7084,245833.0
2021-05-03 13:30:00,72.2,72.22,72.09,72.16,153331.0,67.7084,67.7271,67.6052,67.6708,153331.0
2021-05-03 14:00:00,72.17,72.23,72.08,72.11,307193.0,67.6802,67.7365,67.5958,67.6239,307193.0
2021-05-03 14:30:00,72.11,72.28,72.04,72.16,269184.0,67.6239,67.7834,67.5583,67.6708,269184.0
2021-05-03 15:00:00,72.15,72.17,71.97,72.03,322533.0,67.6615,67.6802,67.4927,67.5489,322533.0
2021-05-03 15:30:00,72.03,72.09,71.83,72.09,841966.0,67.5489,67.6052,67.3614,67.6052,841966.0
2021-05-04 09:30:00,71.63,71.63,70.6,70.83,531165.0,67.1738,67.1738,66.2079,66.4236,531165.0
2021-05-04 10:00:00,70.83,70.97,70.6,70.86,232595.0,66.4236,66.5549,66.2079,66.4517,232595.0
2021-05-04 10:30:00,70.88,71.12,70.78,70.79,148893.0,66.4705,66.6955,66.3767,66.3861,148893.0
2021-05-04 11:00:00,70.77,70.86,70.49,70.84,118204.0,66.3673,66.4517,66.1047,66.433,118204.0
2021-05-04 11:30:00,70.84,70.97,70.52,70.58,247242.0,66.433,66.5549,66.1329,66.1891,247242.0
2021-05-04 12:00:00,70.58,70.79,70.57,70.69,180299.0,66.1891,66.3861,66.1798,66.2923,180299.0
2021-05-04 12:30:00,70.69,70.76,70.52,70.59,172152.0,66.2923,66.3579,66.1329,66.1985,172152.0
2021-05-04 13:00:00,70.59,70.92,70.54,70.88,95726.0,66.1985,66.508,66.1516,66.4705,95726.0
2021-05-04 13:30:00,70.87,70.9,70.63,70.68,257052.0,66.4611,66.4892,66.236,66.2829,257052.0
2021-05-04 14:00:00,70.68,70.69,70.38,70.42,595715.0,66.2829,66.2923,66.0016,66.0391,595715.0
2021-05-04 14:30:00,70.41,70.59,70.4,70.48,244681.0,66.0297,66.1985,66.0203,66.0954,244681.0
2021-05-04 15:00:00,70.48,70.66,70.34,70.65,384874.0,66.0954,66.2642,65.9641,66.2548,384874.0
2021-05-04 15:30:00,70.64,70.92,70.58,70.83,1127842.0,66.2454,66.508,66.1891,66.4236,1127842.0
2021-05-05 09:30:00,71.33,71.4,70.92,70.98,382830.0,66.8925,66.9581,66.508,66.5642,382830.0
2021-05-05 10:00:00,70.99,71.03,70.53,70.69,227509.0,66.5736,66.6111,66.1422,66.2923,227509.0
2021-05-05 10:30:00,70.7,70.83,70.59,70.65,156262.0,66.3017,66.4236,66.1985,66.2548,156262.0
2021-05-05 11:00:00,70.65,70.86,70.61,70.76,145583.0,66.2548,66.4517,66.2173,66.3579,145583.0
2021-05-05 11:30:00,70.76,71.1,70.74,71.09,175240.0,66.3579,66.6768,66.3392,66.6674,175240.0
2021-05-05 12:00:00,71.09,71.23,70.97,71.03,290915.0,66.6674,66.7987,66.5549,66.6111,290915.0
2021-05-05 12:30:00,71.03,71.07,70.88,70.92,105712.0,66.6111,66.6486,66.4705,66.508,105712.0
2021-05-05 13:00:00,70.91,70.96,70.83,70.85,76545.0,66.4986,66.5455,66.4236,66.4423,76545.0
2021-05-05 13:30:00,70.85,71.11,70.85,71.08,981768.0,66.4423,66.6862,66.4423,66.658,981768.0
2021-05-05 14:00:00,71.08,71.25,70.99,71.25,212620.0,66.658,66.8175,66.5736,66.8175,212620.0
2021-05-05 14:30:00,71.24,71.31,71.14,71.17,107893.0,66.8081,66.8737,66.7143,66.7424,107893.0
2021-05-05 15:00:00,71.17,71.18,70.88,70.98,216809.0,66.7424,66.7518,66.4705,66.5642,216809.0
2021-05-05 15:30:00,70.96,71.11,70.87,71.04,1398977.0,66.5455,66.6862,66.4611,66.6205,1398977.0
2021-05-06 09:30:00,71.48,71.84,71.25,71.69,413565.0,67.0331,67.3707,66.8175,67.2301,413565.0
2021-05-06 10:00:00,71.69,71.84,71.46,71.81,303439.0,67.2301,67.3707,67.0144,67.3426,303439.0
2021-05-06 10:30:00,71.8,71.92,71.68,71.78,248252.0,67.3332,67.4458,67.2207,67.3145,248252.0
2021-05-06 11:00:00,71.79,71.81,71.52,71.61,189905.0,67.3239,67.3426,67.0707,67.1551,189905.0
2021-05-06 11:30:00,71.63,71.97,71.6,71.8,161429.0,67.1738,67.4927,67.1457,67.3332,161429.0
2021-05-06 12:00:00,71.82,72.08,71.77,72.07,182567.0,67.352,67.5958,67.3051,67.5864,182567.0
2021-05-06 12:30:00,72.07,72.11,71.78,71.86,177994.0,67.5864,67.6239,67.3145,67.3895,177994.0
2021-05-06 13:00:00,71.87,71.95,71.69,71.72,256535.0,67.3989,67.4739,67.2301,67.2582,256535.0
2021-05-06 13:30:00,71.72,71.8,71.65,71.7,294043.0,67.2582,67.3332,67.1926,67.2395,294043.0
2021-05-06 14:00:00,71.7,71.72,71.34,71.39,219441.0,67.2395,67.2582,66.9019,66.9487,219441.0
2021-05-06 14:30:00,71.39,71.47,71.25,71.45,331259.0,66.9487,67.0238,66.8175,67.005,331259.0
2021-05-06 15:00:00,71.46,71.55,71.37,71.51,333802.0,67.0144,67.0988,66.93,67.0613,333802.0
2021-05-06 15:30:00,71.51,71.83,71.47,71.76,943940.0,67.0613,67.3614,67.0238,67.2957,943940.0
2021-05-07 09:30:00,71.63,72.06,71.38,71.97,281864.0,67.1738,67.5771,66.9394,67.4927,281864.0
2021-05-07 10:00:00,72.0,72.65,71.95,72.63,213058.0,67.5208,68.1304,67.4739,68.1116,213058.0
2021-05-07 10:30:00,72.65,72.68,72.46,72.62,190568.0,68.1304,68.1585,67.9522,68.1022,190568.0
2021-05-07 11:00:00,72.63,72.68,72.55,72.59,195396.0,68.1116,68.1585,68.0366,68.0741,195396.0
2021-05-07 11:30:00,72.59,72.99,72.59,72.97,538132.0,68.0741,68.4492,68.0741,68.4304,538132.0
2021-05-07 12:00:00,72.98,73.02,72.82,72.95,185570.0,68.4398,68.4773,68.2898,68.4117,185570.0
2021-05-07 12:30:00,72.95,73.24,72.92,73.19,462491.0,68.4117,68.6837,68.3836,68.6368,462491.0
2021-05-07 13:00:00,73.19,73.29,73.11,73.29,220106.0,68.6368,68.7305,68.5617,68.7305,220106.0
2021-05-07 13:30:00,73.3,73.56,73.3,73.54,173922.0,68.7399,68.9837,68.7399,68.965,173922.0
2021-05-07 14:00:00,73.54,73.73,73.43,73.68,385518.0,68.965,69.1432,68.8618,69.0963,385518.0
2021-05-07 14:30:00,73.69,73.7,73.42,73.48,432158.0,69.1057,69.115,68.8525,68.9087,432158.0
2021-05-07 15:00:00,73.48,73.83,73.39,73.81,417581.0,68.9087,69.2369,68.8243,69.2182,417581.0
2021-05-07 15:30:00,73.81,74.02,73.64,73.78,1200623.0,69.2182,69.4151,69.0588,69.1901,1200623.0
2021-05-10 09:30:00,74.18,74.65,73.89,74.62,532975.0,69.5652,70.0059,69.2932,69.9778,532975.0
2021-05-10 10:00:00,74.64,74.64,74.25,74.28,399865.0,69.9966,69.9966,69.6308,69.659,399865.0
2021-05-10 10:30:00,74.26,74.46,74.09,74.42,260001.0,69.6402,69.8278,69.4808,69.7902,260001.0
2021-05-10 11:00:00,74.43,74.6,74.41,74.47,225085.0,69.7996,69.959,69.7809,69.8371,225085.0
2021-05-10 11:30:00,74.47,74.59,74.42,74.55,214856.0,69.8371,69.9497,69.7902,69.9122,214856.0
2021-05-10 12:00:00,74.55,74.6,74.29,74.35,307744.0,69.9122,69.959,69.6683,69.7246,307744.0
2021-05-10 12:30:00,74.35,74.39,74.0,74.03,214695.0,69.7246,69.7621,69.3964,69.4245,214695.0
2021-05-10 13:00:00,74.03,74.18,73.89,73.89,247006.0,69.4245,69.5652,69.2932,69.2932,247006.0
2021-05-10 13:30:00,73.89,74.0,73.68,73.77,223736.0,69.2932,69.3964,69.0963,69.1807,223736.0
2021-05-10 14:00:00,73.77,73.94,73.5,73.61,204960.0,69.1807,69.3401,68.9275,69.0306,204960.0
2021-05-10 14:30:00,73.61,73.61,73.38,73.45,192386.0,69.0306,69.0306,68.8149,68.8806,192386.0
2021-05-10 15:00:00,73.45,73.52,73.24,73.37,206408.0,68.8806,68.9462,68.6837,68.8056,206408.0
2021-05-10 15:30:00,73.37,73.45,72.96,73.01,576133.0,68.8056,68.8806,68.4211,68.468,576133.0
2021-05-11 09:30:00,72.21,72.36,71.75,72.0,479687.0,67.7177,67.8584,67.2863,67.5208,479687.0
2021-05-11 10:00:00,72.01,72.18,71.22,71.24,271508.0,67.5302,67.6896,66.7893,66.8081,271508.0
2021-05-11 10:30:00,71.22,71.3,70.75,71.19,257190.0,66.7893,66.8643,66.3486,66.7612,257190.0
2021-05-11 11:00:00,71.16,71.4,70.96,71.35,282478.0,66.733,66.9581,66.5455,66.9112,282478.0
2021-05-11 11:30:00,71.36,71.65,71.3,71.53,203947.0,66.9206,67.1926,66.8643,67.08,203947.0
2021-05-11 12:00:00,71.53,71.67,71.38,71.44,185439.0,67.08,67.2113,66.9394,66.9956,185439.0
2021-05-11 12:30:00,71.43,71.65,71.22,71.31,209036.0,66.9863,67.1926,66.7893,66.8737,209036.0
2021-05-11 13:00:00,71.3,71.63,71.27,71.6,173377.0,66.8643,67.1738,66.8362,67.1457,173377.0
2021-05-11 13:30:00,71.61,71.82,71.54,71.71,272397.0,67.1551,67.352,67.0894,67.2488,272397.0
2021-05-11 14:00:00,71.72,71.8,71.41,71.71,185224.0,67.2582,67.3332,66.9675,67.2488,185224.0
2021-05-11 14:30:00,71.7,71.73,71.43,71.68,170915.0,67.2395,67.2676,66.9863,67.2207,170915.0
2021-05-11 15:00:00,71.68,72.05,71.65,71.88,242415.0,67.2207,67.5677,67.1926,67.4083,242415.0
2021-05-11 15:30:00,71.87,72.02,71.59,72.01,650734.0,67.3989,67.5395,67.1363,67.5302,650734.0
2021-05-12 09:30:00,71.3,71.59,70.99,71.09,277114.0,67.1144,67.3873,66.8226,66.9167,277114.0
2021-05-12 10:00:00,71.12,71.49,71.06,71.26,215944.0,66.9449,67.2932,66.8885,67.0767,215944.0
2021-05-12 10:30:00,71.25,71.34,70.67,70.94,228621.0,67.0673,67.152,66.5214,66.7755,228621.0
2021-05-12 11:00:00,70.94,71.05,70.69,70.84,189166.0,66.7755,66.879,66.5402,66.6814,189166.0
2021-05-12 11:30:00,70.84,70.88,70.37,70.41,224041.0,66.6814,66.719,66.239,66.2766,224041.0
2021-05-12 12:00:00,70.4,70.47,70.13,70.43,168043.0,66.2672,66.3331,66.0131,66.2954,168043.0
2021-05-12 12:30:00,70.42,70.5,70.27,70.48,141048.0,66.286,66.3613,66.1448,66.3425,141048.0
2021-05-12 13:00:00,70.47,70.72,70.38,70.48,160586.0,66.3331,66.5684,66.2484,66.3425,160586.0
2021-05-12 13:30:00,70.47,70.49,70.2,70.27,153024.0,66.3331,66.3519,66.0789,66.1448,153024.0
2021-05-12 14:00:00,70.27,70.43,70.04,70.15,181408.0,66.1448,66.2954,65.9283,66.0319,181408.0
2021-05-12 14:30:00,70.14,70.37,70.07,70.12,192669.0,66.0225,66.239,65.9566,66.0036,192669.0
2021-05-12 15:00:00,70.11,70.15,69.56,69.69,260162.0,65.9942,66.0319,65.4765,65.5989,260162.0
2021-05-12 15:30:00,69.69,69.78,69.51,69.56,1017393.0,65.5989,65.6836,65.4295,65.4765,1017393.0
2021-05-13 09:30:00,69.83,70.51,69.73,70.49,433303.0,65.7307,66.3707,65.6365,66.3519,433303.0
2021-05-13 10:00:00,70.5,71.08,70.5,71.04,340289.0,66.3613,66.9073,66.3613,66.8696,340289.0
2021-05-13 10:30:00,71.05,71.41,70.99,71.36,309020.0,66.879,67.2179,66.8226,67.1709,309020.0
2021-05-13 11:00:00,71.36,71.51,71.12,71.15,438418.0,67.1709,67.312,66.9449,66.9732,438418.0
2021-05-13 11:30:00,71.15,71.3,70.77,70.78,226077.0,66.9732,67.1144,66.6155,66.6249,226077.0
2021-05-13 12:00:00,70.79,70.93,70.63,70.74,197876.0,66.6343,66.7661,66.4837,66.5872,197876.0
2021-05-13 12:30:00,70.74,70.79,70.39,70.43,357149.0,66.5872,66.6343,66.2578,66.2954,357149.0
2021-05-13 13:00:00,70.43,70.45,70.18,70.29,270401.0,66.2954,66.3143,66.0601,66.1637,270401.0
2021-05-13 13:30:00,70.27,70.32,69.96,70.27,211914.0,66.1448,66.1919,65.853,66.1448,211914.0
2021-05-13 14:00:00,70.27,70.88,70.27,70.86,206865.0,66.1448,66.719,66.1448,66.7002,206865.0
2021-05-13 14:30:00,70.87,71.03,70.81,70.82,174205.0,66.7096,66.8602,66.6531,66.6626,174205.0
2021-05-13 15:00:00,70.82,71.22,70.8,71.16,401884.0,66.6626,67.0391,66.6437,66.9826,401884.0
2021-05-13 15:30:00,71.16,71.29,70.88,70.91,707947.0,66.9826,67.105,66.719,66.7473,707947.0
2021-05-14 09:30:00,71.32,72.69,71.28,72.56,568889.0,67.1332,68.4228,67.0955,68.3004,568889.0
2021-05-14 10:00:00,72.54,72.56,72.15,72.28,385273.0,68.2816,68.3004,67.9145,68.0368,385273.0
2021-05-14 10:30:00,72.28,72.43,72.2,72.37,380894.0,68.0368,68.178,67.9615,68.1216,380894.0
2021-05-14 11:00:00,72.37,72.37,72.08,72.14,257898.0,68.1216,68.1216,67.8486,67.9051,257898.0
2021-05-14 11:30:00,72.15,72.4,71.99,72.33,473054.0,67.9145,68.1498,67.7639,68.0839,473054.0
2021-05-14 12:00:00,72.33,72.6,72.26,72.58,248588.0,68.0839,68.3381,68.018,68.3192,248588.0
2021-05-14 12:30:00,72.59,72.71,72.45,72.71,165551.0,68.3286,68.4416,68.1969,68.4416,165551.0
2021-05-14 13:00:00,72.7,72.76,72.59,72.64,223062.0,68.4322,68.4887,68.3286,68.3757,223062.0
2021-05-14 13:30:00,72.64,72.8,72.59,72.78,328942.0,68.3757,68.5263,68.3286,68.5075,328942.0
2021-05-14 14:00:00,72.78,72.81,72.65,72.71,248347.0,68.5075,68.5357,68.3851,68.4416,248347.0
2021-05-14 14:30:00,72.71,72.84,72.6,72.65,270213.0,68.4416,68.564,68.3381,68.3851,270213.0
2021-05-14 15:00:00,72.65,72.8,72.54,72.59,242456.0,68.3851,68.5263,68.2816,68.3286,242456.0
2021-05-14 15:30:00,72.59,72.66,72.38,72.42,887318.0,68.3286,68.3945,68.131,68.1686,887318.0
2021-05-17 09:30:00,71.93,72.34,71.48,71.6,603664.0,67.7074,68.0933,67.2838,67.3968,603664.0
2021-05-17 10:00:00,71.57,72.33,71.33,71.79,414595.0,67.3685,68.0839,67.1426,67.5756,414595.0
2021-05-17 10:30:00,71.78,71.96,71.6,71.7,335721.0,67.5662,67.7356,67.3968,67.4909,335721.0
2021-05-17 11:00:00,71.7,72.06,71.6,72.01,396022.0,67.4909,67.8298,67.3968,67.7827,396022.0
2021-05-17 11:30:00,72.01,72.08,71.88,71.95,213350.0,67.7827,67.8486,67.6603,67.7262,213350.0
2021-05-17 12:00:00,71.93,72.4,71.85,72.27,238829.0,67.7074,68.1498,67.6321,68.0274,238829.0
2021-05-17 12:30:00,72.28,72.28,72.05,72.17,390078.0,68.0368,68.0368,67.8203,67.9333,390078.0
2021-05-17 13:00:00,72.17,72.19,71.97,72.06,140999.0,67.9333,67.9521,67.745,67.8298,140999.0
2021-05-17 13:30:00,72.07,72.14,71.86,71.95,231059.0,67.8392,67.9051,67.6415,67.7262,231059.0
2021-05-17 14:00:00,71.93,71.99,71.82,71.97,215625.0,67.7074,67.7639,67.6038,67.745,215625.0
2021-05-17 14:30:00,71.97,72.16,71.83,72.15,222332.0,67.745,67.9239,67.6133,67.9145,222332.0
2021-05-17 15:00:00,72.16,72.18,71.93,72.06,345311.0,67.9239,67.9427,67.7074,67.8298,345311.0
2021-05-17 15:30:00,72.06,72.21,71.95,72.02,946604.0,67.8298,67.971,67.7262,67.7921,946604.0
2021-05-18 09:30:00,72.2,72.81,71.92,72.44,936524.0,67.9615,68.5357,67.698,68.1874,936524.0
2021-05-18 10:00:00,72.45,72.63,72.18,72.49,403669.0,68.1969,68.3663,67.9427,68.2345,403669.0
2021-05-18 10:30:00,72.5,72.5,71.69,71.81,666421.0,68.2439,68.2439,67.4815,67.5944,666421.0
2021-05-18 11:00:00,71.82,71.83,71.28,71.32,518588.0,67.6038,67.6133,67.0955,67.1332,518588.0
2021-05-18 11:30:00,71.32,71.51,71.11,71.22,384949.0,67.1332,67.312,66.9355,67.0391,384949.0
2021-05-18 12:00:00,71.23,71.35,71.21,71.25,449841.0,67.0485,67.1614,67.0297,67.0673,449841.0
2021-05-18 12:30:00,71.26,71.41,71.17,71.35,356948.0,67.0767,67.2179,66.992,67.1614,356948.0
2021-05-18 13:00:00,71.34,71.42,71.22,71.31,196572.0,67.152,67.2273,67.0391,67.1238,196572.0
2021-05-18 13:30:00,71.3,71.41,71.04,71.09,232352.0,67.1144,67.2179,66.8696,66.9167,232352.0
2021-05-18 14:00:00,71.08,71.1,70.95,71.02,432573.0,66.9073,66.9261,66.7849,66.8508,432573.0
2021-05-18 14:30:00,71.02,71.5,71.01,71.44,357430.0,66.8508,67.3026,66.8414,67.2462,357430.0
2021-05-18 15:00:00,71.44,71.59,71.37,71.55,233914.0,67.2462,67.3873,67.1803,67.3497,233914.0
2021-05-18 15:30:00,71.55,71.66,71.07,71.09,887317.0,67.3497,67.4532,66.8979,66.9167,887317.0
2021-05-19 09:30:00,70.16,70.16,67.93,68.5,1317472.0,66.0413,66.0413,63.9422,64.4787,1317472.0
2021-05-19 10:00:00,68.51,68.6,67.98,68.43,1221625.0,64.4882,64.5729,63.9893,64.4129,1221625.0
2021-05-19 10:30:00,68.43,68.56,67.65,67.93,822044.0,64.4129,64.5352,63.6786,63.9422,822044.0
2021-05-19 11:00:00,67.93,68.71,67.76,68.69,855376.0,63.9422,64.6764,63.7822,64.6576,855376.0
2021-05-19 11:30:00,68.7,69.08,68.62,68.95,707763.0,64.667,65.0247,64.5917,64.9023,707763.0
2021-05-19 12:00:00,68.94,69.43,68.87,68.99,565311.0,64.8929,65.3541,64.827,64.94,565311.0
2021-05-19 12:30:00,68.98,69.07,68.47,68.47,810616.0,64.9306,65.0153,64.4505,64.4505,810616.0
2021-05-19 13:00:00,68.47,68.51,67.93,68.0,632144.0,64.4505,64.4882,63.9422,64.0081,632144.0
2021-05-19 13:30:00,68.01,68.02,67.64,67.83,561131.0,64.0175,64.0269,63.6692,63.8481,561131.0
2021-05-19 14:00:00,67.83,67.96,66.74,67.04,1178096.0,63.8481,63.9704,62.8221,63.1045,1178096.0
2021-05-19 14:30:00,67.04,67.47,66.72,66.88,1161365.0,63.1045,63.5092,62.8032,62.9538,1161365.0
2021-05-19 15:00:00,66.86,67.08,66.54,66.94,885956.0,62.935,63.1421,62.6338,63.0103,885956.0
2021-05-19 15:30:00,66.94,67.4,66.43,67.39,2923153.0,63.0103,63.4433,62.5303,63.4339,2923153.0
2021-05-20 09:30:00,68.0,68.75,67.85,67.97,1111162.0,64.0081,64.7141,63.8669,63.9799,1111162.0
2021-05-20 10:00:00,67.96,68.1,67.17,67.19,854590.0,63.9704,64.1022,63.2268,63.2456,854590.0
2021-05-20 10:30:00,67.18,67.32,66.88,67.01,967511.0,63.2362,63.368,62.9538,63.0762,967511.0
2021-05-20 11:00:00,67.02,67.38,66.87,67.22,605698.0,63.0856,63.4245,62.9444,63.2739,605698.0
2021-05-20 11:30:00,67.22,67.52,67.2,67.34,496331.0,63.2739,63.5563,63.2551,63.3868,496331.0
2021-05-20 12:00:00,67.35,67.65,67.3,67.34,510525.0,63.3963,63.6786,63.3492,63.3868,510525.0
2021-05-20 12:30:00,67.34,67.59,67.21,67.51,287703.0,63.3868,63.6222,63.2645,63.5469,287703.0
2021-05-20 13:00:00,67.51,67.79,67.49,67.7,263343.0,63.5469,63.8104,63.528,63.7257,263343.0
2021-05-20 13:30:00,67.71,67.84,67.42,67.54,316025.0,63.7351,63.8575,63.4621,63.5751,316025.0
2021-05-20 14:00:00,67.54,67.61,67.31,67.51,274940.0,63.5751,63.641,63.3586,63.5469,274940.0
2021-05-20 14:30:00,67.52,67.75,67.43,67.7,331037.0,63.5563,63.7728,63.4716,63.7257,331037.0
2021-05-20 15:00:00,67.69,67.9,67.63,67.84,477698.0,63.7163,63.914,63.6598,63.8575,477698.0
2021-05-20 15:30:00,67.84,67.85,67.31,67.37,1543116.0,63.8575,63.8669,63.3586,63.4151,1543116.0
2021-05-21 09:30:00,68.03,68.34,67.8,68.15,651463.0,64.0363,64.3281,63.8198,64.1493,651463.0
2021-05-21 10:00:00,68.15,68.15,67.2,67.29,540400.0,64.1493,64.1493,63.2551,63.3398,540400.0
2021-05-21 10:30:00,67.3,67.65,67.13,67.31,410055.0,63.3492,63.6786,63.1892,63.3586,410055.0
2021-05-21 11:00:00,67.32,67.42,67.0,67.14,464542.0,63.368,63.4621,63.0668,63.1986,464542.0
2021-05-21 11:30:00,67.15,67.19,66.9,66.98,398438.0,63.208,63.2456,62.9727,63.048,398438.0
2021-05-21 12:00:00,66.98,67.05,66.78,66.9,252401.0,63.048,63.1139,62.8597,62.9727,252401.0
2021-05-21 12:30:00,66.9,67.1,66.81,67.03,263833.0,62.9727,63.1609,62.888,63.095,263833.0
2021-05-21 13:00:00,67.04,67.2,66.94,67.0,192849.0,63.1045,63.2551,63.0103,63.0668,192849.0
2021-05-21 13:30:00,66.99,67.2,66.85,67.09,309462.0,63.0574,63.2551,62.9256,63.1515,309462.0
2021-05-21 14:00:00,67.09,67.4,67.06,67.2,365256.0,63.1515,63.4433,63.1233,63.2551,365256.0
2021-05-21 14:30:00,67.21,67.25,67.05,67.15,274322.0,63.2645,63.3021,63.1139,63.208,274322.0
2021-05-21 15:00:00,67.15,67.15,66.95,67.11,372276.0,63.208,63.208,63.0197,63.1703,372276.0
2021-05-21 15:30:00,67.1,67.16,66.9,67.05,813511.0,63.1609,63.2174,62.9727,63.1139,813511.0
2021-05-24 09:30:00,67.26,67.54,66.91,67.25,560616.0,63.3115,63.5751,62.9821,63.3021,560616.0
2021-05-24 10:00:00,67.25,67.31,66.8,66.81,489288.0,63.3021,63.3586,62.8785,62.888,489288.0
2021-05-24 10:30:00,66.82,66.95,66.79,66.84,486882.0,62.8974,63.0197,62.8691,62.9162,486882.0
2021-05-24 11:00:00,66.84,67.01,66.77,66.99,405803.0,62.9162,63.0762,62.8503,63.0574,405803.0
2021-05-24 11:30:00,67.0,67.04,66.74,66.75,452290.0,63.0668,63.1045,62.8221,62.8315,452290.0
2021-05-24 12:00:00,66.75,66.86,66.68,66.69,246969.0,62.8315,62.935,62.7656,62.775,246969.0
2021-05-24 12:30:00,66.7,66.81,66.58,66.59,280157.0,62.7844,62.888,62.6715,62.6809,280157.0
2021-05-24 13:00:00,66.58,66.66,66.38,66.43,451297.0,62.6715,62.7468,62.4832,62.5303,451297.0
2021-05-24 13:30:00,66.42,66.62,66.33,66.38,632593.0,62.5209,62.7091,62.4361,62.4832,632593.0
2021-05-24 14:00:00,66.38,66.56,66.34,66.54,657606.0,62.4832,62.6526,62.4455,62.6338,657606.0
2021-05-24 14:30:00,66.54,66.6,66.44,66.48,458203.0,62.6338,62.6903,62.5397,62.5773,458203.0
2021-05-24 15:00:00,66.48,66.72,66.47,66.65,533906.0,62.5773,62.8032,62.5679,62.7373,533906.0
2021-05-24 15:30:00,66.65,66.69,66.32,66.39,1377374.0,62.7373,62.775,62.4267,62.4926,1377374.0
2021-05-25 09:30:00,66.92,67.44,66.66,66.9,543222.0,62.9915,63.481,62.7468,62.9727,543222.0
2021-05-25 10:00:00,66.91,66.93,66.67,66.76,294921.0,62.9821,63.0009,62.7562,62.8409,294921.0
2021-05-25 10:30:00,66.76,66.79,66.52,66.59,362003.0,62.8409,62.8691,62.615,62.6809,362003.0
2021-05-25 11:00:00,66.59,66.94,66.53,66.83,414304.0,62.6809,63.0103,62.6244,62.9068,414304.0
2021-05-25 11:30:00,66.81,67.22,66.79,67.21,339845.0,62.888,63.2739,62.8691,63.2645,339845.0
2021-05-25 12:00:00,67.2,67.42,67.15,67.36,323239.0,63.2551,63.4621,63.208,63.4057,323239.0
2021-05-25 12:30:00,67.36,67.46,67.31,67.35,233492.0,63.4057,63.4998,63.3586,63.3963,233492.0
2021-05-25 13:00:00,67.34,67.35,67.13,67.19,219471.0,63.3868,63.3963,63.1892,63.2456,219471.0
2021-05-25 13:30:00,67.2,67.46,67.15,67.4,232055.0,63.2551,63.4998,63.208,63.4433,232055.0
2021-05-25 14:00:00,67.39,67.58,67.28,67.4,330030.0,63.4339,63.6128,63.3304,63.4433,330030.0
2021-05-25 14:30:00,67.4,67.48,67.14,67.22,231803.0,63.4433,63.5186,63.1986,63.2739,231803.0
2021-05-25 15:00:00,67.22,67.25,67.04,67.16,240086.0,63.2739,63.3021,63.1045,63.2174,240086.0
2021-05-25 15:30:00,67.16,67.31,67.07,67.26,897813.0,63.2174,63.3586,63.1327,63.3115,897813.0
2021-05-26 09:30:00,67.78,67.9,67.23,67.51,429770.0,63.801,63.914,63.2833,63.5469,429770.0
2021-05-26 10:00:00,67.52,67.73,67.45,67.59,330003.0,63.5563,63.7539,63.4904,63.6222,330003.0
2021-05-26 10:30:00,67.59,67.75,67.51,67.67,355819.0,63.6222,63.7728,63.5469,63.6975,355819.0
2021-05-26 11:00:00,67.67,67.8,67.62,67.67,252389.0,63.6975,63.8198,63.6504,63.6975,252389.0
2021-05-26 11:30:00,67.67,67.75,67.57,67.64,239769.0,63.6975,63.7728,63.6033,63.6692,239769.0
2021-05-26 12:00:00,67.64,67.73,67.5,67.55,229196.0,63.6692,63.7539,63.5374,63.5845,229196.0
2021-05-26 12:30:00,67.54,67.64,67.43,67.45,244381.0,63.5751,63.6692,63.4716,63.4904,244381.0
2021-05-26 13:00:00,67.45,67.51,67.34,67.4,278742.0,63.4904,63.5469,63.3868,63.4433,278742.0
2021-05-26 13:30:00,67.39,67.39,67.17,67.26,341506.0,63.4339,63.4339,63.2268,63.3115,341506.0
2021-05-26 14:00:00,67.26,67.38,67.22,67.34,375027.0,63.3115,63.4245,63.2739,63.3868,375027.0
2021-05-26 14:30:00,67.34,67.66,67.31,67.65,323370.0,63.3868,63.6881,63.3586,63.6786,323370.0
2021-05-26 15:00:00,67.65,67.65,67.54,67.64,342660.0,63.6786,63.6786,63.5751,63.6692,342660.0
2021-05-26 15:30:00,67.64,67.86,67.56,67.86,1001896.0,63.6692,63.8763,63.5939,63.8763,1001896.0
2021-05-27 09:30:00,68.0,68.06,67.49,67.92,388551.0,64.0081,64.0646,63.528,63.9328,388551.0
2021-05-27 10:00:00,67.92,68.02,67.53,67.75,224771.0,63.9328,64.0269,63.5657,63.7728,224771.0
2021-05-27 10:30:00,67.75,68.03,67.67,67.84,263493.0,63.7728,64.0363,63.6975,63.8575,263493.0
2021-05-27 11:00:00,67.84,67.88,67.64,67.64,249494.0,63.8575,63.8951,63.6692,63.6692,249494.0
2021-05-27 11:30:00,67.64,67.77,67.54,67.74,197609.0,63.6692,63.7916,63.5751,63.7634,197609.0
2021-05-27 12:00:00,67.74,67.75,67.56,67.6,127070.0,63.7634,63.7728,63.5939,63.6316,127070.0
2021-05-27 12:30:00,67.62,67.62,67.51,67.53,115276.0,63.6504,63.6504,63.5469,63.5657,115276.0
2021-05-27 13:00:00,67.53,67.56,67.36,67.41,148937.0,63.5657,63.5939,63.4057,63.4527,148937.0
2021-05-27 13:30:00,67.41,67.63,67.39,67.59,136450.0,63.4527,63.6598,63.4339,63.6222,136450.0
2021-05-27 14:00:00,67.6,67.66,67.44,67.62,233077.0,63.6316,63.6881,63.481,63.6504,233077.0
2021-05-27 14:30:00,67.62,67.74,67.5,67.67,216876.0,63.6504,63.7634,63.5374,63.6975,216876.0
2021-05-27 15:00:00,67.66,67.67,67.42,67.56,354821.0,63.6881,63.6975,63.4621,63.5939,354821.0
2021-05-27 15:30:00,67.56,67.6,67.12,67.21,1420508.0,63.5939,63.6316,63.1798,63.2645,1420508.0
2021-05-28 09:30:00,67.77,67.85,67.29,67.59,625056.0,63.7916,63.8669,63.3398,63.6222,625056.0
2021-05-28 10:00:00,67.59,67.62,67.19,67.33,463534.0,63.6222,63.6504,63.2456,63.3774,463534.0
2021-05-28 10:30:00,67.34,67.65,67.28,67.65,491247.0,63.3868,63.6786,63.3304,63.6786,491247.0
2021-05-28 11:00:00,67.65,67.97,67.65,67.84,495711.0,63.6786,63.9799,63.6786,63.8575,495711.0
2021-05-28 11:30:00,67.84,67.98,67.76,67.97,295071.0,63.8575,63.9893,63.7822,63.9799,295071.0
2021-05-28 12:00:00,67.96,68.11,67.92,68.08,290448.0,63.9704,64.1116,63.9328,64.0834,290448.0
2021-05-28 12:30:00,68.08,68.23,67.99,68.14,417815.0,64.0834,64.2246,63.9987,64.1399,417815.0
2021-05-28 13:00:00,68.15,68.21,68.04,68.06,249174.0,64.1493,64.2058,64.0457,64.0646,249174.0
2021-05-28 13:30:00,68.05,68.16,67.99,68.01,294882.0,64.0552,64.1587,63.9987,64.0175,294882.0
2021-05-28 14:00:00,68.01,68.02,67.77,67.84,274379.0,64.0175,64.0269,63.7916,63.8575,274379.0
2021-05-28 14:30:00,67.84,67.85,67.68,67.74,248673.0,63.8575,63.8669,63.7069,63.7634,248673.0
2021-05-28 15:00:00,67.73,67.76,67.5,67.65,349630.0,63.7539,63.7822,63.5374,63.6786,349630.0
2021-05-28 15:30:00,67.65,67.77,67.47,67.57,1005183.0,63.6786,63.7916,63.5092,63.6033,1005183.0
2021-06-01 09:30:00,68.26,68.49,67.17,67.25,603431.0,64.2528,64.4693,63.2268,63.3021,603431.0
2021-06-01 10:00:00,67.25,67.33,66.83,67.02,359033.0,63.3021,63.3774,62.9068,63.0856,359033.0
2021-06-01 10:30:00,67.03,67.08,66.81,67.06,406508.0,63.095,63.1421,62.888,63.1233,406508.0
2021-06-01 11:00:00,67.06,67.13,66.89,66.97,219684.0,63.1233,63.1892,62.9633,63.0386,219684.0
2021-06-01 11:30:00,66.96,67.15,66.88,67.12,164027.0,63.0291,63.208,62.9538,63.1798,164027.0
2021-06-01 12:00:00,67.12,67.14,66.87,66.91,195696.0,63.1798,63.1986,62.9444,62.9821,195696.0
2021-06-01 12:30:00,66.91,66.94,66.78,66.85,220508.0,62.9821,63.0103,62.8597,62.9256,220508.0
2021-06-01 13:00:00,66.85,66.87,66.69,66.69,168141.0,62.9256,62.9444,62.775,62.775,168141.0
2021-06-01 13:30:00,66.68,66.76,66.6,66.73,156142.0,62.7656,62.8409,62.6903,62.8127,156142.0
2021-06-01 14:00:00,66.73,66.84,66.66,66.84,228592.0,62.8127,62.9162,62.7468,62.9162,228592.0
2021-06-01 14:30:00,66.84,66.99,66.77,66.94,272397.0,62.9162,63.0574,62.8503,63.0103,272397.0
2021-06-01 15:00:00,66.94,67.19,66.87,67.09,330221.0,63.0103,63.2456,62.9444,63.1515,330221.0
2021-06-01 15:30:00,67.09,67.25,66.95,67.2,782396.0,63.1515,63.3021,63.0197,63.2551,782396.0
2021-06-02 09:30:00,67.04,67.19,66.76,66.81,365165.0,63.1045,63.2456,62.8409,62.888,365165.0
2021-06-02 10:00:00,66.81,67.08,66.75,66.94,268023.0,62.888,63.1421,62.8315,63.0103,268023.0
2021-06-02 10:30:00,66.95,67.07,66.75,66.92,414188.0,63.0197,63.1327,62.8315,62.9915,414188.0
2021-06-02 11:00:00,66.91,67.05,66.88,66.98,312588.0,62.9821,63.1139,62.9538,63.048,312588.0
2021-06-02 11:30:00,66.98,67.13,66.92,67.01,234216.0,63.048,63.1892,62.9915,63.0762,234216.0
2021-06-02 12:00:00,67.0,67.0,66.64,66.69,272250.0,63.0668,63.0668,62.7279,62.775,272250.0
2021-06-02 12:30:00,66.69,66.89,66.67,66.82,293974.0,62.775,62.9633,62.7562,62.8974,293974.0
2021-06-02 13:00:00,66.82,66.83,66.36,66.48,372777.0,62.8974,62.9068,62.4644,62.5773,372777.0
2021-06-02 13:30:00,66.47,66.61,66.37,66.56,261095.0,62.5679,62.6997,62.4738,62.6526,261095.0
2021-06-02 14:00:00,66.57,66.57,66.16,66.33,678560.0,62.662,62.662,62.2761,62.4361,678560.0
2021-06-02 14:30:00,66.33,66.54,66.29,66.3,510743.0,62.4361,62.6338,62.3985,62.4079,510743.0
2021-06-02 15:00:00,66.29,66.41,66.09,66.11,642168.0,62.3985,62.5114,62.2102,62.229,642168.0
2021-06-02 15:30:00,66.11,66.18,65.9,65.97,2013147.0,62.229,62.2949,62.0314,62.0973,2013147.0
2021-06-03 09:30:00,65.97,66.0,64.76,64.84,690593.0,62.0973,62.1255,60.9583,61.0336,690593.0
2021-06-03 10:00:00,64.83,65.34,64.83,65.31,787490.0,61.0242,61.5043,61.0242,61.476,787490.0
2021-06-03 10:30:00,65.3,65.59,65.29,65.48,498251.0,61.4666,61.7396,61.4572,61.636,498251.0
2021-06-03 11:00:00,65.48,65.92,65.42,65.84,460009.0,61.636,62.0502,61.5796,61.9749,460009.0
2021-06-03 11:30:00,65.84,66.0,65.81,65.92,292340.0,61.9749,62.1255,61.9467,62.0502,292340.0
2021-06-03 12:00:00,65.92,66.14,65.85,66.13,259856.0,62.0502,62.2573,61.9843,62.2479,259856.0
2021-06-03 12:30:00,66.14,66.17,66.04,66.06,235994.0,62.2573,62.2855,62.1632,62.182,235994.0
2021-06-03 13:00:00,66.06,66.18,65.99,66.03,290185.0,62.182,62.2949,62.1161,62.1537,290185.0
2021-06-03 13:30:00,66.03,66.1,65.98,66.0,188254.0,62.1537,62.2196,62.1067,62.1255,188254.0
2021-06-03 14:00:00,66.01,66.07,65.91,65.97,310168.0,62.1349,62.1914,62.0408,62.0973,310168.0
2021-06-03 14:30:00,65.96,66.0,65.82,65.84,277306.0,62.0879,62.1255,61.9561,61.9749,277306.0
2021-06-03 15:00:00,65.84,66.02,65.84,66.01,300831.0,61.9749,62.1443,61.9749,62.1349,300831.0
2021-06-03 15:30:00,66.01,66.02,65.78,65.85,670838.0,62.1349,62.1443,61.9184,61.9843,670838.0
2021-06-04 09:30:00,66.15,66.15,65.29,65.35,380246.0,62.2667,62.2667,61.4572,61.5137,380246.0
2021-06-04 10:00:00,65.35,65.41,65.04,65.13,416857.0,61.5137,61.5701,61.2219,61.3066,416857.0
2021-06-04 10:30:00,65.12,65.31,65.03,65.3,249432.0,61.2972,61.476,61.2124,61.4666,249432.0
2021-06-04 11:00:00,65.31,65.4,65.17,65.21,205792.0,61.476,61.5607,61.3442,61.3819,205792.0
2021-06-04 11:30:00,65.22,65.42,65.2,65.41,425643.0,61.3913,61.5796,61.3725,61.5701,425643.0
2021-06-04 12:00:00,65.41,65.64,65.4,65.62,308075.0,61.5701,61.7866,61.5607,61.7678,308075.0
2021-06-04 12:30:00,65.62,65.72,65.43,65.51,203682.0,61.7678,61.8619,61.589,61.6643,203682.0
2021-06-04 13:00:00,65.5,65.63,65.44,65.63,144389.0,61.6549,61.7772,61.5984,61.7772,144389.0
2021-06-04 13:30:00,65.64,65.71,65.61,65.67,117504.0,61.7866,61.8525,61.7584,61.8149,117504.0
2021-06-04 14:00:00,65.68,65.73,65.55,65.71,143665.0,61.8243,61.8714,61.7019,61.8525,143665.0
2021-06-04 14:30:00,65.7,65.8,65.61,65.63,212168.0,61.8431,61.9372,61.7584,61.7772,212168.0
2021-06-04 15:00:00,65.63,65.72,65.56,65.71,206372.0,61.7772,61.8619,61.7113,61.8525,206372.0
2021-06-04 15:30:00,65.72,65.77,65.63,65.63,682956.0,61.8619,61.909,61.7772,61.7772,682956.0
2021-06-07 09:30:00,65.64,65.92,65.26,65.46,468749.0,61.7866,62.0502,61.4289,61.6172,468749.0
2021-06-07 10:00:00,65.45,65.56,65.33,65.55,613927.0,61.6078,61.7113,61.4948,61.7019,613927.0
2021-06-07 10:30:00,65.55,65.67,65.42,65.5,343645.0,61.7019,61.8149,61.5796,61.6549,343645.0
2021-06-07 11:00:00,65.51,65.59,65.32,65.38,217872.0,61.6643,61.7396,61.4854,61.5419,217872.0
2021-06-07 11:30:00,65.39,65.42,65.26,65.33,168224.0,61.5513,61.5796,61.4289,61.4948,168224.0
2021-06-07 12:00:00,65.33,65.34,65.18,65.2,185444.0,61.4948,61.5043,61.3536,61.3725,185444.0
2021-06-07 12:30:00,65.2,65.25,65.15,65.23,218506.0,61.3725,61.4195,61.3254,61.4007,218506.0
2021-06-07 13:00:00,65.22,65.31,65.17,65.3,216076.0,61.3913,61.476,61.3442,61.4666,216076.0
2021-06-07 13:30:00,65.31,65.35,65.11,65.14,195817.0,61.476,61.5137,61.2878,61.316,195817.0
2021-06-07 14:00:00,65.13,65.2,65.06,65.13,207276.0,61.3066,61.3725,61.2407,61.3066,207276.0
2021-06-07 14:30:00,65.13,65.28,65.12,65.16,227796.0,61.3066,61.4478,61.2972,61.3348,227796.0
2021-06-07 15:00:00,65.16,65.28,65.09,65.26,352911.0,61.3348,61.4478,61.2689,61.4289,352911.0
2021-06-07 15:30:00,65.27,65.36,65.1,65.34,1024006.0,61.4384,61.5231,61.2783,61.5043,1024006.0
2021-06-08 09:30:00,65.58,65.97,65.32,65.41,488160.0,61.7302,62.0973,61.4854,61.5701,488160.0
2021-06-08 10:00:00,65.42,65.76,65.42,65.67,494836.0,61.5796,61.8996,61.5796,61.8149,494836.0
2021-06-08 10:30:00,65.67,65.83,65.5,65.82,988654.0,61.8149,61.9655,61.6549,61.9561,988654.0
2021-06-08 11:00:00,65.83,65.98,65.49,65.66,423655.0,61.9655,62.1067,61.6454,61.8055,423655.0
2021-06-08 11:30:00,65.67,65.86,65.66,65.81,336701.0,61.8149,61.9937,61.8055,61.9467,336701.0
2021-06-08 12:00:00,65.81,65.84,65.63,65.68,329986.0,61.9467,61.9749,61.7772,61.8243,329986.0
2021-06-08 12:30:00,65.67,65.92,65.67,65.88,202389.0,61.8149,62.0502,61.8149,62.0126,202389.0
2021-06-08 13:00:00,65.88,66.03,65.85,65.9,237595.0,62.0126,62.1537,61.9843,62.0314,237595.0
2021-06-08 13:30:00,65.9,65.93,65.82,65.89,219043.0,62.0314,62.0596,61.9561,62.022,219043.0
2021-06-08 14:00:00,65.89,66.05,65.88,66.05,171943.0,62.022,62.1726,62.0126,62.1726,171943.0
2021-06-08 14:30:00,66.04,66.14,65.93,66.11,400961.0,62.1632,62.2573,62.0596,62.229,400961.0
2021-06-08 15:00:00,66.11,66.15,65.94,65.97,311761.0,62.229,62.2667,62.069,62.0973,311761.0
2021-06-08 15:30:00,65.96,65.96,65.7,65.75,600803.0,62.0879,62.0879,61.8431,61.8902,600803.0
2021-06-09 09:30:00,65.73,66.0,65.27,65.41,595097.0,61.8714,62.1255,61.4384,61.5701,595097.0
2021-06-09 10:00:00,65.4,65.62,65.39,65.53,386206.0,61.5607,61.7678,61.5513,61.6831,386206.0
2021-06-09 10:30:00,65.54,65.69,65.45,65.45,299509.0,61.6925,61.8337,61.6078,61.6078,299509.0
2021-06-09 11:00:00,65.45,65.51,65.29,65.37,378459.0,61.6078,61.6643,61.4572,61.5325,378459.0
2021-06-09 11:30:00,65.37,65.37,64.99,65.09,266865.0,61.5325,61.5325,61.1748,61.2689,266865.0
2021-06-09 12:00:00,65.09,65.3,65.02,65.25,283976.0,61.2689,61.4666,61.203,61.4195,283976.0
2021-06-09 12:30:00,65.24,65.27,65.14,65.16,122349.0,61.4101,61.4384,61.316,61.3348,122349.0
2021-06-09 13:00:00,65.15,65.26,65.06,65.12,180744.0,61.3254,61.4289,61.2407,61.2972,180744.0
2021-06-09 13:30:00,65.11,65.23,65.0,65.2,181617.0,61.2878,61.4007,61.1842,61.3725,181617.0
2021-06-09 14:00:00,65.19,65.25,65.02,65.09,189830.0,61.3631,61.4195,61.203,61.2689,189830.0
2021-06-09 14:30:00,65.1,65.16,65.07,65.14,192621.0,61.2783,61.3348,61.2501,61.316,192621.0
2021-06-09 15:00:00,65.13,65.25,65.02,65.08,307092.0,61.3066,61.4195,61.203,61.2595,307092.0
2021-06-09 15:30:00,65.08,65.12,65.0,65.04,693404.0,61.2595,61.2972,61.1842,61.2219,693404.0
2021-06-10 09:30:00,64.87,65.39,64.84,64.95,541138.0,61.0618,61.5513,61.0336,61.1371,541138.0
2021-06-10 10:00:00,64.95,65.07,64.74,64.83,300437.0,61.1371,61.2501,60.9395,61.0242,300437.0
2021-06-10 10:30:00,64.84,64.88,64.6,64.72,332451.0,61.0336,61.0713,60.8077,60.9206,332451.0
2021-06-10 11:00:00,64.72,64.79,64.6,64.68,201414.0,60.9206,60.9865,60.8077,60.883,201414.0
2021-06-10 11:30:00,64.68,64.79,64.61,64.62,284537.0,60.883,60.9865,60.8171,60.8265,284537.0
2021-06-10 12:00:00,64.63,64.76,64.62,64.66,247328.0,60.8359,60.9583,60.8265,60.8642,247328.0
2021-06-10 12:30:00,64.66,65.03,64.65,64.86,710056.0,60.8642,61.2124,60.8548,61.0524,710056.0
2021-06-10 13:00:00,64.86,65.08,64.85,64.98,375892.0,61.0524,61.2595,61.043,61.1654,375892.0
2021-06-10 13:30:00,64.98,65.03,64.89,64.95,242549.0,61.1654,61.2124,61.0807,61.1371,242549.0
2021-06-10 14:00:00,64.95,65.06,64.89,65.01,411815.0,61.1371,61.2407,61.0807,61.1936,411815.0
2021-06-10 14:30:00,65.01,65.06,64.88,64.95,264355.0,61.1936,61.2407,61.0713,61.1371,264355.0
2021-06-10 15:00:00,64.94,64.94,64.81,64.89,285510.0,61.1277,61.1277,61.0054,61.0807,285510.0
2021-06-10 15:30:00,64.88,64.9,64.72,64.77,757252.0,61.0713,61.0901,60.9206,60.9677,757252.0
2021-06-11 09:30:00,64.74,65.36,64.74,65.01,710815.0,60.9395,61.5231,60.9395,61.1936,710815.0
2021-06-11 10:00:00,65.0,65.24,64.98,65.22,309083.0,61.1842,61.4101,61.1654,61.3913,309083.0
2021-06-11 10:30:00,65.22,65.31,65.13,65.22,460415.0,61.3913,61.476,61.3066,61.3913,460415.0
2021-06-11 11:00:00,65.22,65.53,65.21,65.28,667910.0,61.3913,61.6831,61.3819,61.4478,667910.0
2021-06-11 11:30:00,65.27,65.34,65.15,65.19,262033.0,61.4384,61.5043,61.3254,61.3631,262033.0
2021-06-11 12:00:00,65.18,65.45,65.18,65.41,334197.0,61.3536,61.6078,61.3536,61.5701,334197.0
2021-06-11 12:30:00,65.41,65.6,65.38,65.57,539845.0,61.5701,61.749,61.5419,61.7207,539845.0
2021-06-11 13:00:00,65.57,65.7,65.55,65.7,386907.0,61.7207,61.8431,61.7019,61.8431,386907.0
2021-06-11 13:30:00,65.7,65.7,65.51,65.69,608462.0,61.8431,61.8431,61.6643,61.8337,608462.0
2021-06-11 14:00:00,65.69,65.86,65.62,65.71,545507.0,61.8337,61.9937,61.7678,61.8525,545507.0
2021-06-11 14:30:00,65.71,65.82,65.7,65.75,291995.0,61.8525,61.9561,61.8431,61.8902,291995.0
2021-06-11 15:00:00,65.75,65.75,65.67,65.73,298945.0,61.8902,61.8902,61.8149,61.8714,298945.0
2021-06-11 15:30:00,65.73,65.86,65.63,65.78,731709.0,61.8714,61.9937,61.7772,61.9184,731709.0
2021-06-14 09:30:00,65.61,66.11,65.59,65.65,416768.0,61.7584,62.229,61.7396,61.7961,416768.0
2021-06-14 10:00:00,65.65,65.83,65.63,65.66,216635.0,61.7961,61.9655,61.7772,61.8055,216635.0
2021-06-14 10:30:00,65.65,65.75,65.6,65.65,145017.0,61.7961,61.8902,61.749,61.7961,145017.0
2021-06-14 11:00:00,65.65,65.74,65.3,65.36,218673.0,61.7961,61.8808,61.4666,61.5231,218673.0
2021-06-14 11:30:00,65.37,65.4,65.28,65.34,238393.0,61.5325,61.5607,61.4478,61.5043,238393.0
2021-06-14 12:00:00,65.34,65.4,65.16,65.2,181681.0,61.5043,61.5607,61.3348,61.3725,181681.0
2021-06-14 12:30:00,65.2,65.2,65.05,65.13,197980.0,61.3725,61.3725,61.2313,61.3066,197980.0
2021-06-14 13:00:00,65.12,65.15,65.03,65.08,157776.0,61.2972,61.3254,61.2124,61.2595,157776.0
2021-06-14 13:30:00,65.08,65.11,65.0,65.02,160230.0,61.2595,61.2878,61.1842,61.203,160230.0
2021-06-14 14:00:00,65.02,65.11,64.98,65.03,172547.0,61.203,61.2878,61.1654,61.2124,172547.0
2021-06-14 14:30:00,65.03,65.07,64.95,64.99,298110.0,61.2124,61.2501,61.1371,61.1748,298110.0
2021-06-14 15:00:00,65.0,65.15,64.99,65.03,303376.0,61.1842,61.3254,61.1748,61.2124,303376.0
2021-06-14 15:30:00,65.02,65.18,65.02,65.15,906834.0,61.203,61.3536,61.203,61.3254,906834.0
2021-06-15 09:30:00,65.18,65.34,64.77,65.01,655308.0,61.3536,61.5043,60.9677,61.1936,655308.0
2021-06-15 10:00:00,65.02,65.21,64.96,65.1,307897.0,61.203,61.3819,61.1466,61.2783,307897.0
2021-06-15 10:30:00,65.11,65.15,64.94,65.1,527562.0,61.2878,61.3254,61.1277,61.2783,527562.0
2021-06-15 11:00:00,65.09,65.19,65.04,65.13,394238.0,61.2689,61.3631,61.2219,61.3066,394238.0
2021-06-15 11:30:00,65.12,65.13,64.79,64.83,318528.0,61.2972,61.3066,60.9865,61.0242,318528.0
2021-06-15 12:00:00,64.83,65.14,64.77,65.13,335231.0,61.0242,61.316,60.9677,61.3066,335231.0
2021-06-15 12:30:00,65.13,65.15,65.01,65.11,281516.0,61.3066,61.3254,61.1936,61.2878,281516.0
2021-06-15 13:00:00,65.1,65.13,65.0,65.09,201917.0,61.2783,61.3066,61.1842,61.2689,201917.0
2021-06-15 13:30:00,65.09,65.27,65.07,65.26,236967.0,61.2689,61.4384,61.2501,61.4289,236967.0
2021-06-15 14:00:00,65.25,65.48,65.25,65.32,430802.0,61.4195,61.636,61.4195,61.4854,430802.0
2021-06-15 14:30:00,65.31,65.32,65.13,65.23,364867.0,61.476,61.4854,61.3066,61.4007,364867.0
2021-06-15 15:00:00,65.23,65.4,65.16,65.37,398300.0,61.4007,61.5607,61.3348,61.5325,398300.0
2021-06-15 15:30:00,65.37,65.44,65.24,65.41,1217568.0,61.5325,61.5984,61.4101,61.5701,1217568.0
2021-06-16 09:30:00,65.98,66.16,65.12,65.21,914725.0,62.1067,62.2761,61.2972,61.3819,914725.0
2021-06-16 10:00:00,65.21,65.46,65.13,65.4,447954.0,61.3819,61.6172,61.3066,61.5607,447954.0
2021-06-16 10:30:00,65.39,65.55,65.24,65.3,453033.0,61.5513,61.7019,61.4101,61.4666,453033.0
2021-06-16 11:00:00,65.3,65.57,65.28,65.55,373203.0,61.4666,61.7207,61.4478,61.7019,373203.0
2021-06-16 11:30:00,65.56,65.69,65.49,65.64,328459.0,61.7113,61.8337,61.6454,61.7866,328459.0
2021-06-16 12:00:00,65.64,65.69,65.48,65.53,312159.0,61.7866,61.8337,61.636,61.6831,312159.0
2021-06-16 12:30:00,65.54,65.61,65.44,65.53,243674.0,61.6925,61.7584,61.5984,61.6831,243674.0
2021-06-16 13:00:00,65.53,65.54,65.25,65.27,208537.0,61.6831,61.6925,61.4195,61.4384,208537.0
2021-06-16 13:30:00,65.27,65.43,65.24,65.34,266166.0,61.4384,61.589,61.4101,61.5043,266166.0
2021-06-16 14:00:00,65.33,65.33,64.83,65.17,424944.0,61.4948,61.4948,61.0242,61.3442,424944.0
2021-06-16 14:30:00,65.17,65.46,65.01,65.25,429809.0,61.3442,61.6172,61.1936,61.4195,429809.0
2021-06-16 15:00:00,65.24,65.37,65.15,65.24,405905.0,61.4101,61.5325,61.3254,61.4101,405905.0
2021-06-16 15:30:00,65.23,65.35,65.08,65.2,1025039.0,61.4007,61.5137,61.2595,61.3725,1025039.0
2021-06-17 09:30:00,65.18,65.19,64.37,64.39,482079.0,61.3536,61.3631,60.5912,60.61,482079.0
2021-06-17 10:00:00,64.38,64.47,64.15,64.25,428744.0,60.6006,60.6853,60.3841,60.4782,428744.0
2021-06-17 10:30:00,64.24,64.3,63.98,64.02,420609.0,60.4688,60.5253,60.2241,60.2617,420609.0
2021-06-17 11:00:00,64.02,64.26,63.89,64.02,464329.0,60.2617,60.4877,60.1394,60.2617,464329.0
2021-06-17 11:30:00,64.02,64.26,63.89,63.96,272546.0,60.2617,60.4877,60.1394,60.2053,272546.0
2021-06-17 12:00:00,63.95,64.16,63.8,63.88,335467.0,60.1959,60.3935,60.0547,60.13,335467.0
2021-06-17 12:30:00,63.88,64.43,63.84,64.41,382813.0,60.13,60.6477,60.0923,60.6288,382813.0
2021-06-17 13:00:00,64.42,64.66,64.31,64.66,322566.0,60.6383,60.8642,60.5347,60.8642,322566.0
2021-06-17 13:30:00,64.65,64.77,64.57,64.69,273249.0,60.8548,60.9677,60.7795,60.8924,273249.0
2021-06-17 14:00:00,64.69,64.78,64.54,64.65,245654.0,60.8924,60.9771,60.7512,60.8548,245654.0
2021-06-17 14:30:00,64.66,64.67,64.5,64.59,233431.0,60.8642,60.8736,60.7136,60.7983,233431.0
2021-06-17 15:00:00,64.6,64.95,64.58,64.94,459741.0,60.8077,61.1371,60.7889,61.1277,459741.0
2021-06-17 15:30:00,64.94,64.99,64.54,64.71,1118955.0,61.1277,61.1748,60.7512,60.9112,1118955.0
2021-06-18 09:30:00,64.14,64.22,63.58,63.89,1110526.0,60.3747,60.45,59.8476,60.1394,1110526.0
2021-06-18 10:00:00,63.89,64.03,63.65,64.01,419896.0,60.1394,60.2712,59.9135,60.2523,419896.0
2021-06-18 10:30:00,64.0,64.26,63.85,64.2,373295.0,60.2429,60.4877,60.1017,60.4312,373295.0
2021-06-18 11:00:00,64.19,64.19,63.87,63.88,361407.0,60.4218,60.4218,60.1205,60.13,361407.0
2021-06-18 11:30:00,63.88,64.32,63.84,64.16,244896.0,60.13,60.5441,60.0923,60.3935,244896.0
2021-06-18 12:00:00,64.15,64.3,64.03,64.23,225693.0,60.3841,60.5253,60.2712,60.4594,225693.0
2021-06-18 12:30:00,64.24,64.29,64.13,64.26,243531.0,60.4688,60.5159,60.3653,60.4877,243531.0
2021-06-18 13:00:00,64.25,64.37,64.11,64.14,297907.0,60.4782,60.5912,60.3465,60.3747,297907.0
2021-06-18 13:30:00,64.14,64.24,64.07,64.21,197214.0,60.3747,60.4688,60.3088,60.4406,197214.0
2021-06-18 14:00:00,64.21,64.33,64.16,64.19,232637.0,60.4406,60.5535,60.3935,60.4218,232637.0
2021-06-18 14:30:00,64.18,64.19,63.86,63.89,322929.0,60.4123,60.4218,60.1111,60.1394,322929.0
2021-06-18 15:00:00,63.89,63.93,63.67,63.71,441639.0,60.1394,60.177,59.9323,59.9699,441639.0
2021-06-18 15:30:00,63.7,63.75,63.25,63.36,2150955.0,59.9605,60.0076,59.5369,59.6405,2150955.0
2021-06-21 09:30:00,63.87,64.81,63.62,64.56,939502.0,60.1205,61.0054,59.8852,60.77,939502.0
2021-06-21 10:00:00,64.56,64.88,64.56,64.85,353642.0,60.77,61.0713,60.77,61.043,353642.0
2021-06-21 10:30:00,64.86,64.96,64.76,64.8,531380.0,61.0524,61.1466,60.9583,60.996,531380.0
2021-06-21 11:00:00,64.8,64.81,64.64,64.77,238729.0,60.996,61.0054,60.8453,60.9677,238729.0
2021-06-21 11:30:00,64.77,64.95,64.76,64.89,220786.0,60.9677,61.1371,60.9583,61.0807,220786.0
2021-06-21 12:00:00,64.89,64.92,64.76,64.82,235419.0,61.0807,61.1089,60.9583,61.0148,235419.0
2021-06-21 12:30:00,64.81,64.87,64.71,64.76,247022.0,61.0054,61.0618,60.9112,60.9583,247022.0
2021-06-21 13:00:00,64.76,64.92,64.74,64.76,326676.0,60.9583,61.1089,60.9395,60.9583,326676.0
2021-06-21 13:30:00,64.76,64.8,64.65,64.8,246842.0,60.9583,60.996,60.8548,60.996,246842.0
2021-06-21 14:00:00,64.8,64.86,64.77,64.81,250653.0,60.996,61.0524,60.9677,61.0054,250653.0
2021-06-21 14:30:00,64.8,64.88,64.77,64.85,244299.0,60.996,61.0713,60.9677,61.043,244299.0
2021-06-21 15:00:00,64.84,64.95,64.71,64.78,419185.0,61.0336,61.1371,60.9112,60.9771,419185.0
2021-06-21 15:30:00,64.78,64.99,64.71,64.91,1241946.0,60.9771,61.1748,60.9112,61.0995,1241946.0
2021-06-22 09:30:00,64.75,65.25,64.65,65.0,483212.0,60.9489,61.4195,60.8548,61.1842,483212.0
2021-06-22 10:00:00,65.02,65.31,64.98,65.26,270077.0,61.203,61.476,61.1654,61.4289,270077.0
2021-06-22 10:30:00,65.26,65.53,65.16,65.51,375482.0,61.4289,61.6831,61.3348,61.6643,375482.0
2021-06-22 11:00:00,65.51,65.85,65.48,65.79,317897.0,61.6643,61.9843,61.636,61.9278,317897.0
2021-06-22 11:30:00,65.79,65.81,65.58,65.63,187466.0,61.9278,61.9467,61.7302,61.7772,187466.0
2021-06-22 12:00:00,65.63,65.85,65.62,65.78,445819.0,61.7772,61.9843,61.7678,61.9184,445819.0
2021-06-22 12:30:00,65.78,65.85,65.67,65.75,297846.0,61.9184,61.9843,61.8149,61.8902,297846.0
2021-06-22 13:00:00,65.74,65.86,65.71,65.79,153088.0,61.8808,61.9937,61.8525,61.9278,153088.0
2021-06-22 13:30:00,65.8,65.87,65.74,65.8,163902.0,61.9372,62.0031,61.8808,61.9372,163902.0
2021-06-22 14:00:00,65.8,65.9,65.77,65.85,170123.0,61.9372,62.0314,61.909,61.9843,170123.0
2021-06-22 14:30:00,65.83,65.97,65.83,65.91,164859.0,61.9655,62.0973,61.9655,62.0408,164859.0
2021-06-22 15:00:00,65.91,66.05,65.91,66.0,276024.0,62.0408,62.1726,62.0408,62.1255,276024.0
2021-06-22 15:30:00,66.0,66.02,65.8,65.92,690175.0,62.1255,62.1443,61.9372,62.0502,690175.0
2021-06-23 09:30:00,65.75,65.89,65.6,65.84,428188.0,61.8902,62.022,61.749,61.9749,428188.0
2021-06-23 10:00:00,65.84,66.09,65.65,66.06,218470.0,61.9749,62.2102,61.7961,62.182,218470.0
2021-06-23 10:30:00,66.05,66.37,66.0,66.28,340184.0,62.1726,62.4738,62.1255,62.3891,340184.0
2021-06-23 11:00:00,66.28,66.31,65.91,66.14,244437.0,62.3891,62.4173,62.0408,62.2573,244437.0
2021-06-23 11:30:00,66.13,66.13,65.89,65.92,226701.0,62.2479,62.2479,62.022,62.0502,226701.0
2021-06-23 12:00:00,65.92,66.05,65.89,65.95,185252.0,62.0502,62.1726,62.022,62.0784,185252.0
2021-06-23 12:30:00,65.95,66.02,65.78,66.0,215096.0,62.0784,62.1443,61.9184,62.1255,215096.0
2021-06-23 13:00:00,66.01,66.32,66.01,66.29,242056.0,62.1349,62.4267,62.1349,62.3985,242056.0
2021-06-23 13:30:00,66.29,66.37,66.22,66.27,319883.0,62.3985,62.4738,62.3326,62.3797,319883.0
2021-06-23 14:00:00,66.27,66.3,66.09,66.12,308200.0,62.3797,62.4079,62.2102,62.2385,308200.0
2021-06-23 14:30:00,66.11,66.12,65.88,65.92,210983.0,62.229,62.2385,62.0126,62.0502,210983.0
2021-06-23 15:00:00,65.91,66.1,65.9,66.09,285708.0,62.0408,62.2196,62.0314,62.2102,285708.0
2021-06-23 15:30:00,66.09,66.1,65.73,65.85,642124.0,62.2102,62.2196,61.8714,61.9843,642124.0
2021-06-24 09:30:00,66.51,66.78,66.05,66.42,628967.0,62.6056,62.8597,62.1726,62.5209,628967.0
2021-06-24 10:00:00,66.43,66.62,66.32,66.59,301808.0,62.5303,62.7091,62.4267,62.6809,301808.0
2021-06-24 10:30:00,66.59,66.69,66.4,66.66,794085.0,62.6809,62.775,62.502,62.7468,794085.0
2021-06-24 11:00:00,66.66,66.92,66.65,66.86,695883.0,62.7468,62.9915,62.7373,62.935,695883.0
2021-06-24 11:30:00,66.85,66.95,66.72,66.77,216743.0,62.9256,63.0197,62.8032,62.8503,216743.0
2021-06-24 12:00:00,66.77,66.82,66.73,66.78,196114.0,62.8503,62.8974,62.8127,62.8597,196114.0
2021-06-24 12:30:00,66.78,66.89,66.7,66.84,334276.0,62.8597,62.9633,62.7844,62.9162,334276.0
2021-06-24 13:00:00,66.84,66.96,66.74,66.8,266435.0,62.9162,63.0291,62.8221,62.8785,266435.0
2021-06-24 13:30:00,66.79,66.97,66.77,66.92,184942.0,62.8691,63.0386,62.8503,62.9915,184942.0
2021-06-24 14:00:00,66.92,67.06,66.88,66.99,246667.0,62.9915,63.1233,62.9538,63.0574,246667.0
2021-06-24 14:30:00,66.99,67.04,66.9,67.03,158119.0,63.0574,63.1045,62.9727,63.095,158119.0
2021-06-24 15:00:00,67.03,67.03,66.89,66.9,333334.0,63.095,63.095,62.9633,62.9727,333334.0
2021-06-24 15:30:00,66.9,67.07,66.84,66.96,805579.0,62.9727,63.1327,62.9162,63.0291,805579.0
2021-06-25 09:30:00,67.03,67.55,67.03,67.4,739904.0,63.095,63.5845,63.095,63.4433,739904.0
2021-06-25 10:00:00,67.4,67.49,67.21,67.22,1000419.0,63.4433,63.528,63.2645,63.2739,1000419.0
2021-06-25 10:30:00,67.22,67.59,67.16,67.56,2135267.0,63.2739,63.6222,63.2174,63.5939,2135267.0
2021-06-25 11:00:00,67.56,67.81,67.44,67.81,579123.0,63.5939,63.8293,63.481,63.8293,579123.0
2021-06-25 11:30:00,67.81,67.81,67.51,67.59,354085.0,63.8293,63.8293,63.5469,63.6222,354085.0
2021-06-25 12:00:00,67.58,67.67,67.46,67.62,302518.0,63.6128,63.6975,63.4998,63.6504,302518.0
2021-06-25 12:30:00,67.63,67.71,67.57,67.68,233546.0,63.6598,63.7351,63.6033,63.7069,233546.0
2021-06-25 13:00:00,67.69,67.7,67.55,67.6,221510.0,63.7163,63.7257,63.5845,63.6316,221510.0
2021-06-25 13:30:00,67.61,67.67,67.59,67.65,189768.0,63.641,63.6975,63.6222,63.6786,189768.0
2021-06-25 14:00:00,67.64,67.74,67.62,67.67,312128.0,63.6692,63.7634,63.6504,63.6975,312128.0
2021-06-25 14:30:00,67.67,67.68,67.56,67.62,426441.0,63.6975,63.7069,63.5939,63.6504,426441.0
2021-06-25 15:00:00,67.62,67.67,67.54,67.61,348636.0,63.6504,63.6975,63.5751,63.641,348636.0
2021-06-25 15:30:00,67.61,67.62,67.36,67.53,1289577.0,63.641,63.6504,63.4057,63.5657,1289577.0
2021-06-28 09:30:00,67.27,67.49,66.64,66.97,907219.0,63.321,63.528,62.7279,63.0386,907219.0
2021-06-28 10:00:00,66.97,67.01,66.32,66.47,296367.0,63.0386,63.0762,62.4267,62.5679,296367.0
2021-06-28 10:30:00,66.46,66.57,66.27,66.49,274675.0,62.5585,62.662,62.3797,62.5867,274675.0
2021-06-28 11:00:00,66.51,66.54,66.36,66.42,277838.0,62.6056,62.6338,62.4644,62.5209,277838.0
2021-06-28 11:30:00,66.41,66.42,66.26,66.34,426980.0,62.5114,62.5209,62.3702,62.4455,426980.0
2021-06-28 12:00:00,66.34,66.39,66.25,66.33,166736.0,62.4455,62.4926,62.3608,62.4361,166736.0
2021-06-28 12:30:00,66.33,66.34,66.21,66.23,150458.0,62.4361,62.4455,62.3232,62.342,150458.0
2021-06-28 13:00:00,66.23,66.27,66.04,66.14,260918.0,62.342,62.3797,62.1632,62.2573,260918.0
2021-06-28 13:30:00,66.15,66.3,66.07,66.26,202249.0,62.2667,62.4079,62.1914,62.3702,202249.0
2021-06-28 14:00:00,66.26,66.47,66.25,66.42,406544.0,62.3702,62.5679,62.3608,62.5209,406544.0
2021-06-28 14:30:00,66.41,66.63,66.41,66.59,213178.0,62.5114,62.7185,62.5114,62.6809,213178.0
2021-06-28 15:00:00,66.59,66.65,66.44,66.59,224835.0,62.6809,62.7373,62.5397,62.6809,224835.0
2021-06-28 15:30:00,66.59,66.68,66.46,66.49,793953.0,62.6809,62.7656,62.5585,62.5867,793953.0
2021-06-29 09:30:00,66.86,67.04,66.59,66.99,400432.0,62.935,63.1045,62.6809,63.0574,400432.0
2021-06-29 10:00:00,66.99,67.2,66.92,66.99,214823.0,63.0574,63.2551,62.9915,63.0574,214823.0
2021-06-29 10:30:00,67.0,67.12,66.86,66.97,187054.0,63.0668,63.1798,62.935,63.0386,187054.0
2021-06-29 11:00:00,66.96,67.13,66.94,67.04,139861.0,63.0291,63.1892,63.0103,63.1045,139861.0
2021-06-29 11:30:00,67.05,67.08,66.89,66.93,143568.0,63.1139,63.1421,62.9633,63.0009,143568.0
2021-06-29 12:00:00,66.93,67.0,66.82,66.83,196283.0,63.0009,63.0668,62.8974,62.9068,196283.0
2021-06-29 12:30:00,66.83,66.87,66.75,66.78,88688.0,62.9068,62.9444,62.8315,62.8597,88688.0
2021-06-29 13:00:00,66.78,66.88,66.76,66.81,93183.0,62.8597,62.9538,62.8409,62.888,93183.0
2021-06-29 13:30:00,66.81,66.93,66.72,66.89,143797.0,62.888,63.0009,62.8032,62.9633,143797.0
2021-06-29 14:00:00,66.89,66.97,66.85,66.92,90235.0,62.9633,63.0386,62.9256,62.9915,90235.0
2021-06-29 14:30:00,66.92,66.97,66.83,66.94,106703.0,62.9915,63.0386,62.9068,63.0103,106703.0
2021-06-29 15:00:00,66.93,66.97,66.86,66.86,113082.0,63.0009,63.0386,62.935,62.935,113082.0
2021-06-29 15:30:00,66.87,66.88,66.67,66.7,312491.0,62.9444,62.9538,62.7562,62.7844,312491.0
2021-06-30 09:30:00,66.57,66.92,66.49,66.8,512889.0,62.662,62.9915,62.5867,62.8785,512889.0
2021-06-30 10:00:00,66.79,67.0,66.76,66.88,182441.0,62.8691,63.0668,62.8409,62.9538,182441.0
2021-06-30 10:30:00,66.89,66.96,66.78,66.78,139395.0,62.9633,63.0291,62.8597,62.8597,139395.0
2021-06-30 11:00:00,66.78,66.87,66.68,66.77,142074.0,62.8597,62.9444,62.7656,62.8503,142074.0
2021-06-30 11:30:00,66.77,67.05,66.77,66.99,156807.0,62.8503,63.1139,62.8503,63.0574,156807.0
2021-06-30 12:00:00,66.98,67.05,66.93,67.02,135231.0,63.048,63.1139,63.0009,63.0856,135231.0
2021-06-30 12:30:00,67.01,67.15,67.0,67.06,154764.0,63.0762,63.208,63.0668,63.1233,154764.0
2021-06-30 13:00:00,67.06,67.18,67.05,67.1,177512.0,63.1233,63.2362,63.1139,63.1609,177512.0
2021-06-30 13:30:00,67.1,67.28,67.05,67.28,154770.0,63.1609,63.3304,63.1139,63.3304,154770.0
2021-06-30 14:00:00,67.27,67.38,67.12,67.36,184871.0,63.321,63.4245,63.1798,63.4057,184871.0
2021-06-30 14:30:00,67.37,67.38,67.19,67.27,192362.0,63.4151,63.4245,63.2456,63.321,192362.0
2021-06-30 15:00:00,67.28,67.42,67.2,67.36,261316.0,63.3304,63.4621,63.2551,63.4057,261316.0
2021-06-30 15:30:00,67.36,67.6,67.25,67.42,1009576.0,63.4057,63.6316,63.3021,63.4621,1009576.0
2021-07-01 09:30:00,67.56,67.83,67.43,67.77,391165.0,63.5939,63.8481,63.4716,63.7916,391165.0
2021-07-01 10:00:00,67.78,68.12,67.64,68.01,400876.0,63.801,64.1211,63.6692,64.0175,400876.0
2021-07-01 10:30:00,68.01,68.03,67.69,67.71,220771.0,64.0175,64.0363,63.7163,63.7351,220771.0
2021-07-01 11:00:00,67.72,68.04,67.72,67.88,217403.0,63.7445,64.0457,63.7445,63.8951,217403.0
2021-07-01 11:30:00,67.87,67.92,67.73,67.81,117028.0,63.8857,63.9328,63.7539,63.8293,117028.0
2021-07-01 12:00:00,67.81,67.83,67.71,67.77,124553.0,63.8293,63.8481,63.7351,63.7916,124553.0
2021-07-01 12:30:00,67.77,67.81,67.66,67.76,110280.0,63.7916,63.8293,63.6881,63.7822,110280.0
2021-07-01 13:00:00,67.75,67.86,67.67,67.72,178973.0,63.7728,63.8763,63.6975,63.7445,178973.0
2021-07-01 13:30:00,67.72,67.75,67.61,67.65,158096.0,63.7445,63.7728,63.641,63.6786,158096.0
2021-07-01 14:00:00,67.64,67.68,67.56,67.59,146110.0,63.6692,63.7069,63.5939,63.6222,146110.0
2021-07-01 14:30:00,67.59,67.78,67.56,67.74,167527.0,63.6222,63.801,63.5939,63.7634,167527.0
2021-07-01 15:00:00,67.75,67.94,67.74,67.81,246751.0,63.7728,63.9516,63.7634,63.8293,246751.0
2021-07-01 15:30:00,67.81,67.9,67.77,67.88,659716.0,63.8293,63.914,63.7916,63.8951,659716.0
2021-07-02 09:30:00,67.98,68.2,67.8,68.17,269251.0,63.9893,64.1964,63.8198,64.1681,269251.0
2021-07-02 10:00:00,68.17,68.36,68.05,68.12,210500.0,64.1681,64.347,64.0552,64.1211,210500.0
2021-07-02 10:30:00,68.12,68.23,68.12,68.14,112997.0,64.1211,64.2246,64.1211,64.1399,112997.0
2021-07-02 11:00:00,68.14,68.14,67.95,68.02,134653.0,64.1399,64.1399,63.961,64.0269,134653.0
2021-07-02 11:30:00,68.02,68.1,67.94,68.1,128825.0,64.0269,64.1022,63.9516,64.1022,128825.0
2021-07-02 12:00:00,68.1,68.13,67.94,67.98,102300.0,64.1022,64.1305,63.9516,63.9893,102300.0
2021-07-02 12:30:00,67.99,68.23,67.97,68.21,108509.0,63.9987,64.2246,63.9799,64.2058,108509.0
2021-07-02 13:00:00,68.21,68.22,68.11,68.19,93405.0,64.2058,64.2152,64.1116,64.1869,93405.0
2021-07-02 13:30:00,68.19,68.24,68.12,68.2,114347.0,64.1869,64.234,64.1211,64.1964,114347.0
2021-07-02 14:00:00,68.19,68.27,68.18,68.27,97918.0,64.1869,64.2622,64.1775,64.2622,97918.0
2021-07-02 14:30:00,68.26,68.32,68.22,68.23,106695.0,64.2528,64.3093,64.2152,64.2246,106695.0
2021-07-02 15:00:00,68.24,68.35,68.23,68.3,158941.0,64.234,64.3376,64.2246,64.2905,158941.0
2021-07-02 15:30:00,68.31,68.36,68.22,68.25,407288.0,64.2999,64.347,64.2152,64.2434,407288.0
2021-07-06 09:30:00,68.52,68.62,67.91,67.93,453542.0,64.4976,64.5917,63.9234,63.9422,453542.0
2021-07-06 10:00:00,67.92,67.92,67.39,67.4,236640.0,63.9328,63.9328,63.4339,63.4433,236640.0
2021-07-06 10:30:00,67.38,67.49,67.2,67.3,250354.0,63.4245,63.528,63.2551,63.3492,250354.0
2021-07-06 11:00:00,67.29,67.4,67.23,67.35,192133.0,63.3398,63.4433,63.2833,63.3963,192133.0
2021-07-06 11:30:00,67.35,67.64,67.33,67.64,247674.0,63.3963,63.6692,63.3774,63.6692,247674.0
2021-07-06 12:00:00,67.63,67.82,67.49,67.7,273234.0,63.6598,63.8387,63.528,63.7257,273234.0
2021-07-06 12:30:00,67.69,67.85,67.62,67.84,129244.0,63.7163,63.8669,63.6504,63.8575,129244.0
2021-07-06 13:00:00,67.84,67.88,67.76,67.81,116644.0,63.8575,63.8951,63.7822,63.8293,116644.0
2021-07-06 13:30:00,67.81,68.09,67.78,68.03,236740.0,63.8293,64.0928,63.801,64.0363,236740.0
2021-07-06 14:00:00,68.04,68.1,67.92,68.06,125616.0,64.0457,64.1022,63.9328,64.0646,125616.0
2021-07-06 14:30:00,68.05,68.23,68.02,68.16,142360.0,64.0552,64.2246,64.0269,64.1587,142360.0
2021-07-06 15:00:00,68.16,68.26,68.12,68.26,134515.0,64.1587,64.2528,64.1211,64.2528,134515.0
2021-07-06 15:30:00,68.26,68.31,68.12,68.14,390053.0,64.2528,64.2999,64.1211,64.1399,390053.0
2021-07-07 09:30:00,68.35,68.58,67.97,68.21,289481.0,64.3376,64.554,63.9799,64.2058,289481.0
2021-07-07 10:00:00,68.2,68.21,67.57,67.59,201743.0,64.1964,64.2058,63.6033,63.6222,201743.0
2021-07-07 10:30:00,67.59,67.65,67.43,67.47,248967.0,63.6222,63.6786,63.4716,63.5092,248967.0
2021-07-07 11:00:00,67.47,67.67,67.42,67.61,274442.0,63.5092,63.6975,63.4621,63.641,274442.0
2021-07-07 11:30:00,67.61,67.81,67.58,67.67,160697.0,63.641,63.8293,63.6128,63.6975,160697.0
2021-07-07 12:00:00,67.67,67.78,67.62,67.63,132490.0,63.6975,63.801,63.6504,63.6598,132490.0
2021-07-07 12:30:00,67.64,67.79,67.59,67.71,148609.0,63.6692,63.8104,63.6222,63.7351,148609.0
2021-07-07 13:00:00,67.7,67.77,67.51,67.61,465397.0,63.7257,63.7916,63.5469,63.641,465397.0
2021-07-07 13:30:00,67.61,67.75,67.54,67.54,161991.0,63.641,63.7728,63.5751,63.5751,161991.0
2021-07-07 14:00:00,67.57,67.75,67.54,67.62,293475.0,63.6033,63.7728,63.5751,63.6504,293475.0
2021-07-07 14:30:00,67.61,67.65,67.51,67.62,278901.0,63.641,63.6786,63.5469,63.6504,278901.0
2021-07-07 15:00:00,67.62,67.69,67.48,67.67,229681.0,63.6504,63.7163,63.5186,63.6975,229681.0
2021-07-07 15:30:00,67.67,67.8,67.61,67.66,434661.0,63.6975,63.8198,63.641,63.6881,434661.0
2021-07-08 09:30:00,66.42,66.7,65.78,65.94,641662.0,62.5209,62.7844,61.9184,62.069,641662.0
2021-07-08 10:00:00,65.93,66.13,65.67,66.11,355502.0,62.0596,62.2479,61.8149,62.229,355502.0
2021-07-08 10:30:00,66.1,66.36,65.92,66.26,415045.0,62.2196,62.4644,62.0502,62.3702,415045.0
2021-07-08 11:00:00,66.26,66.87,66.25,66.87,276337.0,62.3702,62.9444,62.3608,62.9444,276337.0
2021-07-08 11:30:00,66.86,67.15,66.75,67.09,195756.0,62.935,63.208,62.8315,63.1515,195756.0
2021-07-08 12:00:00,67.08,67.16,66.91,67.12,247762.0,63.1421,63.2174,62.9821,63.1798,247762.0
2021-07-08 12:30:00,67.11,67.19,67.0,67.15,266068.0,63.1703,63.2456,63.0668,63.208,266068.0
2021-07-08 13:00:00,67.15,67.17,66.97,67.16,181079.0,63.208,63.2268,63.0386,63.2174,181079.0
2021-07-08 13:30:00,67.15,67.19,66.89,66.92,119817.0,63.208,63.2456,62.9633,62.9915,119817.0
2021-07-08 14:00:00,66.92,67.02,66.79,66.82,167483.0,62.9915,63.0856,62.8691,62.8974,167483.0
2021-07-08 14:30:00,66.82,66.91,66.71,66.88,216436.0,62.8974,62.9821,62.7938,62.9538,216436.0
2021-07-08 15:00:00,66.88,66.99,66.84,66.96,195577.0,62.9538,63.0574,62.9162,63.0291,195577.0
2021-07-08 15:30:00,66.96,67.09,66.69,66.89,638112.0,63.0291,63.1515,62.775,62.9633,638112.0
2021-07-09 09:30:00,67.48,68.36,67.44,68.3,315065.0,63.5186,64.347,63.481,64.2905,315065.0
2021-07-09 10:00:00,68.3,68.42,68.2,68.36,238454.0,64.2905,64.4034,64.1964,64.347,238454.0
2021-07-09 10:30:00,68.36,68.42,68.06,68.08,364390.0,64.347,64.4034,64.0646,64.0834,364390.0
2021-07-09 11:00:00,68.08,68.2,67.96,67.97,226513.0,64.0834,64.1964,63.9704,63.9799,226513.0
2021-07-09 11:30:00,67.98,68.13,67.95,68.02,146992.0,63.9893,64.1305,63.961,64.0269,146992.0
2021-07-09 12:00:00,68.02,68.03,67.82,67.83,94577.0,64.0269,64.0363,63.8387,63.8481,94577.0
2021-07-09 12:30:00,67.82,68.07,67.78,68.01,165217.0,63.8387,64.074,63.801,64.0175,165217.0
2021-07-09 13:00:00,68.01,68.12,67.98,68.11,95584.0,64.0175,64.1211,63.9893,64.1116,95584.0
2021-07-09 13:30:00,68.11,68.21,68.07,68.14,287144.0,64.1116,64.2058,64.074,64.1399,287144.0
2021-07-09 14:00:00,68.14,68.24,68.09,68.19,166773.0,64.1399,64.234,64.0928,64.1869,166773.0
2021-07-09 14:30:00,68.2,68.26,68.16,68.23,163261.0,64.1964,64.2528,64.1587,64.2246,163261.0
2021-07-09 15:00:00,68.23,68.39,68.16,68.39,346645.0,64.2246,64.3752,64.1587,64.3752,346645.0
2021-07-09 15:30:00,68.38,68.46,68.32,68.37,638563.0,64.3658,64.4411,64.3093,64.3564,638563.0
2021-07-12 09:30:00,67.67,68.03,67.45,67.87,485349.0,63.6975,64.0363,63.4904,63.8857,485349.0
2021-07-12 10:00:00,67.89,68.05,67.82,67.95,323577.0,63.9046,64.0552,63.8387,63.961,323577.0
2021-07-12 10:30:00,67.97,68.06,67.82,68.0,186642.0,63.9799,64.0646,63.8387,64.0081,186642.0
2021-07-12 11:00:00,68.01,68.17,67.89,68.08,168767.0,64.0175,64.1681,63.9046,64.0834,168767.0
2021-07-12 11:30:00,68.08,68.12,68.01,68.12,134732.0,64.0834,64.1211,64.0175,64.1211,134732.0
2021-07-12 12:00:00,68.12,68.18,68.01,68.07,124695.0,64.1211,64.1775,64.0175,64.074,124695.0
2021-07-12 12:30:00,68.08,68.14,68.04,68.11,121018.0,64.0834,64.1399,64.0457,64.1116,121018.0
2021-07-12 13:00:00,68.11,68.19,68.01,68.11,165424.0,64.1116,64.1869,64.0175,64.1116,165424.0
2021-07-12 13:30:00,68.11,68.13,68.03,68.12,126875.0,64.1116,64.1305,64.0363,64.1211,126875.0
2021-07-12 14:00:00,68.12,68.27,68.1,68.27,177837.0,64.1211,64.2622,64.1022,64.2622,177837.0
2021-07-12 14:30:00,68.26,68.34,68.16,68.17,228700.0,64.2528,64.3281,64.1587,64.1681,228700.0
2021-07-12 15:00:00,68.17,68.2,68.08,68.18,222401.0,64.1681,64.1964,64.0834,64.1775,222401.0
2021-07-12 15:30:00,68.19,68.25,67.92,68.24,833938.0,64.1869,64.2434,63.9328,64.234,833938.0
2021-07-13 09:30:00,68.0,68.33,67.79,67.82,194284.0,64.0081,64.3187,63.8104,63.8387,194284.0
2021-07-13 10:00:00,67.82,67.91,67.69,67.73,124842.0,63.8387,63.9234,63.7163,63.7539,124842.0
2021-07-13 10:30:00,67.75,67.94,67.69,67.7,154642.0,63.7728,63.9516,63.7163,63.7257,154642.0
2021-07-13 11:00:00,67.7,67.84,67.56,67.59,197903.0,63.7257,63.8575,63.5939,63.6222,197903.0
2021-07-13 11:30:00,67.58,67.86,67.56,67.84,88302.0,63.6128,63.8763,63.5939,63.8575,88302.0
2021-07-13 12:00:00,67.83,67.93,67.72,67.77,65112.0,63.8481,63.9422,63.7445,63.7916,65112.0
2021-07-13 12:30:00,67.77,67.84,67.75,67.81,61032.0,63.7916,63.8575,63.7728,63.8293,61032.0
2021-07-13 13:00:00,67.81,67.84,67.67,67.75,191902.0,63.8293,63.8575,63.6975,63.7728,191902.0
2021-07-13 13:30:00,67.75,67.96,67.68,67.93,122608.0,63.7728,63.9704,63.7069,63.9422,122608.0
2021-07-13 14:00:00,67.92,68.01,67.78,67.94,117826.0,63.9328,64.0175,63.801,63.9516,117826.0
2021-07-13 14:30:00,67.93,67.98,67.78,67.84,123665.0,63.9422,63.9893,63.801,63.8575,123665.0
2021-07-13 15:00:00,67.84,67.94,67.6,67.61,289975.0,63.8575,63.9516,63.6316,63.641,289975.0
2021-07-13 15:30:00,67.6,67.72,67.47,67.64,796053.0,63.6316,63.7445,63.5092,63.6692,796053.0
2021-07-14 09:30:00,68.03,68.44,67.95,67.98,286645.0,64.0363,64.4223,63.961,63.9893,286645.0
2021-07-14 10:00:00,67.98,68.29,67.97,68.1,139710.0,63.9893,64.2811,63.9799,64.1022,139710.0
2021-07-14 10:30:00,68.11,68.21,67.97,68.14,144436.0,64.1116,64.2058,63.9799,64.1399,144436.0
2021-07-14 11:00:00,68.12,68.31,68.06,68.27,381738.0,64.1211,64.2999,64.0646,64.2622,381738.0
2021-07-14 11:30:00,68.26,68.33,68.15,68.29,442978.0,64.2528,64.3187,64.1493,64.2811,442978.0
2021-07-14 12:00:00,68.29,68.66,68.28,68.45,188306.0,64.2811,64.6294,64.2717,64.4317,188306.0
2021-07-14 12:30:00,68.44,68.9,68.42,68.89,855404.0,64.4223,64.8553,64.4034,64.8459,855404.0
2021-07-14 13:00:00,68.9,68.98,68.72,68.8,590227.0,64.8553,64.9306,64.6858,64.7611,590227.0
2021-07-14 13:30:00,68.81,68.87,68.74,68.78,336612.0,64.7705,64.827,64.7047,64.7423,336612.0
2021-07-14 14:00:00,68.79,68.96,68.77,68.85,1183013.0,64.7517,64.9117,64.7329,64.8082,1183013.0
2021-07-14 14:30:00,68.85,69.07,68.82,69.05,414183.0,64.8082,65.0153,64.78,64.9965,414183.0
2021-07-14 15:00:00,69.05,69.22,68.97,68.98,414229.0,64.9965,65.1565,64.9212,64.9306,414229.0
2021-07-14 15:30:00,68.98,69.02,68.57,68.65,995285.0,64.9306,64.9682,64.5446,64.6199,995285.0
2021-07-15 09:30:00,68.38,68.47,67.84,68.12,351124.0,64.3658,64.4505,63.8575,64.1211,351124.0
2021-07-15 10:00:00,68.09,68.39,67.97,68.07,303468.0,64.0928,64.3752,63.9799,64.074,303468.0
2021-07-15 10:30:00,68.08,68.33,68.02,68.1,302612.0,64.0834,64.3187,64.0269,64.1022,302612.0
2021-07-15 11:00:00,68.09,68.2,68.05,68.17,179232.0,64.0928,64.1964,64.0552,64.1681,179232.0
2021-07-15 11:30:00,68.16,68.31,68.11,68.29,106606.0,64.1587,64.2999,64.1116,64.2811,106606.0
2021-07-15 12:00:00,68.29,68.4,68.15,68.17,263623.0,64.2811,64.3846,64.1493,64.1681,263623.0
2021-07-15 12:30:00,68.17,68.25,68.01,68.19,118595.0,64.1681,64.2434,64.0175,64.1869,118595.0
2021-07-15 13:00:00,68.18,68.19,68.0,68.0,298536.0,64.1775,64.1869,64.0081,64.0081,298536.0
2021-07-15 13:30:00,68.0,68.01,67.75,67.83,183702.0,64.0081,64.0175,63.7728,63.8481,183702.0
2021-07-15 14:00:00,67.82,68.05,67.81,68.02,151936.0,63.8387,64.0552,63.8293,64.0269,151936.0
2021-07-15 14:30:00,68.02,68.22,68.01,68.19,160730.0,64.0269,64.2152,64.0175,64.1869,160730.0
2021-07-15 15:00:00,68.19,68.24,68.16,68.21,193203.0,64.1869,64.234,64.1587,64.2058,193203.0
2021-07-15 15:30:00,68.21,68.3,68.05,68.08,693816.0,64.2058,64.2905,64.0552,64.0834,693816.0
2021-07-16 09:30:00,68.42,68.6,68.23,68.38,451399.0,64.4034,64.5729,64.2246,64.3658,451399.0
2021-07-16 10:00:00,68.38,68.46,67.87,67.87,218995.0,64.3658,64.4411,63.8857,63.8857,218995.0
2021-07-16 10:30:00,67.87,68.07,67.87,68.02,453074.0,63.8857,64.074,63.8857,64.0269,453074.0
2021-07-16 11:00:00,68.03,68.1,67.86,67.87,355759.0,64.0363,64.1022,63.8763,63.8857,355759.0
2021-07-16 11:30:00,67.86,68.03,67.86,67.91,765475.0,63.8763,64.0363,63.8763,63.9234,765475.0
2021-07-16 12:00:00,67.91,68.11,67.91,67.97,176233.0,63.9234,64.1116,63.9234,63.9799,176233.0
2021-07-16 12:30:00,67.96,67.98,67.77,67.93,328793.0,63.9704,63.9893,63.7916,63.9422,328793.0
2021-07-16 13:00:00,67.94,68.03,67.85,67.9,276455.0,63.9516,64.0363,63.8669,63.914,276455.0
2021-07-16 13:30:00,67.89,67.91,67.62,67.75,718763.0,63.9046,63.9234,63.6504,63.7728,718763.0
2021-07-16 14:00:00,67.75,67.81,67.39,67.39,288020.0,63.7728,63.8293,63.4339,63.4339,288020.0
2021-07-16 14:30:00,67.38,67.54,67.34,67.45,297839.0,63.4245,63.5751,63.3868,63.4904,297839.0
2021-07-16 15:00:00,67.45,67.45,67.18,67.32,273062.0,63.4904,63.4904,63.2362,63.368,273062.0
2021-07-16 15:30:00,67.32,67.48,67.26,67.42,954700.0,63.368,63.5186,63.3115,63.4621,954700.0
2021-07-19 09:30:00,66.17,66.63,65.49,65.63,591829.0,62.2855,62.7185,61.6454,61.7772,591829.0
2021-07-19 10:00:00,65.62,65.62,64.88,65.13,411222.0,61.7678,61.7678,61.0713,61.3066,411222.0
2021-07-19 10:30:00,65.13,65.81,65.11,65.63,363156.0,61.3066,61.9467,61.2878,61.7772,363156.0
2021-07-19 11:00:00,65.64,65.98,65.49,65.51,568201.0,61.7866,62.1067,61.6454,61.6643,568201.0
2021-07-19 11:30:00,65.49,66.03,65.47,65.93,507961.0,61.6454,62.1537,61.6266,62.0596,507961.0
2021-07-19 12:00:00,65.92,65.95,65.16,65.23,364111.0,62.0502,62.0784,61.3348,61.4007,364111.0
2021-07-19 12:30:00,65.22,65.25,64.93,65.0,381026.0,61.3913,61.4195,61.1183,61.1842,381026.0
2021-07-19 13:00:00,65.0,65.23,64.9,64.97,235964.0,61.1842,61.4007,61.0901,61.156,235964.0
2021-07-19 13:30:00,64.95,65.08,64.65,64.7,297891.0,61.1371,61.2595,60.8548,60.9018,297891.0
2021-07-19 14:00:00,64.7,64.95,64.7,64.89,260647.0,60.9018,61.1371,60.9018,61.0807,260647.0
2021-07-19 14:30:00,64.9,64.9,64.63,64.72,255969.0,61.0901,61.0901,60.8359,60.9206,255969.0
2021-07-19 15:00:00,64.73,64.93,64.64,64.75,446634.0,60.9301,61.1183,60.8453,60.9489,446634.0
2021-07-19 15:30:00,64.76,65.04,64.73,65.04,1027913.0,60.9583,61.2219,60.9301,61.2219,1027913.0
2021-07-20 09:30:00,64.8,65.38,64.43,65.28,622453.0,60.996,61.5419,60.6477,61.4478,622453.0
2021-07-20 10:00:00,65.26,65.69,65.22,65.49,433030.0,61.4289,61.8337,61.3913,61.6454,433030.0
2021-07-20 10:30:00,65.5,65.93,65.36,65.75,228029.0,61.6549,62.0596,61.5231,61.8902,228029.0
2021-07-20 11:00:00,65.75,65.93,65.7,65.82,305974.0,61.8902,62.0596,61.8431,61.9561,305974.0
2021-07-20 11:30:00,65.81,66.25,65.74,66.23,213691.0,61.9467,62.3608,61.8808,62.342,213691.0
2021-07-20 12:00:00,66.23,66.3,66.05,66.25,87635.0,62.342,62.4079,62.1726,62.3608,87635.0
2021-07-20 12:30:00,66.24,66.42,66.24,66.33,124982.0,62.3514,62.5209,62.3514,62.4361,124982.0
2021-07-20 13:00:00,66.35,66.39,66.13,66.2,202113.0,62.455,62.4926,62.2479,62.3138,202113.0
2021-07-20 13:30:00,66.21,66.41,66.17,66.27,253326.0,62.3232,62.5114,62.2855,62.3797,253326.0
2021-07-20 14:00:00,66.27,66.62,66.26,66.59,242876.0,62.3797,62.7091,62.3702,62.6809,242876.0
2021-07-20 14:30:00,66.61,66.87,66.57,66.74,208288.0,62.6997,62.9444,62.662,62.8221,208288.0
2021-07-20 15:00:00,66.74,66.84,66.65,66.75,178006.0,62.8221,62.9162,62.7373,62.8315,178006.0
2021-07-20 15:30:00,66.76,66.79,66.48,66.5,716446.0,62.8409,62.8691,62.5773,62.5962,716446.0
2021-07-21 09:30:00,67.07,67.91,66.8,67.75,257380.0,63.1327,63.9234,62.8785,63.7728,257380.0
2021-07-21 10:00:00,67.75,67.9,67.47,67.47,142210.0,63.7728,63.914,63.5092,63.5092,142210.0
2021-07-21 10:30:00,67.47,67.54,67.06,67.06,199428.0,63.5092,63.5751,63.1233,63.1233,199428.0
2021-07-21 11:00:00,67.07,67.25,66.87,66.88,161162.0,63.1327,63.3021,62.9444,62.9538,161162.0
2021-07-21 11:30:00,66.87,67.17,66.85,67.15,157551.0,62.9444,63.2268,62.9256,63.208,157551.0
2021-07-21 12:00:00,67.17,67.19,66.99,67.04,107006.0,63.2268,63.2456,63.0574,63.1045,107006.0
2021-07-21 12:30:00,67.04,67.23,67.01,67.2,86843.0,63.1045,63.2833,63.0762,63.2551,86843.0
2021-07-21 13:00:00,67.2,67.29,67.17,67.23,80147.0,63.2551,63.3398,63.2268,63.2833,80147.0
2021-07-21 13:30:00,67.23,67.27,67.08,67.17,138436.0,63.2833,63.321,63.1421,63.2268,138436.0
2021-07-21 14:00:00,67.18,67.35,67.18,67.34,122442.0,63.2362,63.3963,63.2362,63.3868,122442.0
2021-07-21 14:30:00,67.34,67.37,67.26,67.31,97044.0,63.3868,63.4151,63.3115,63.3586,97044.0
2021-07-21 15:00:00,67.31,67.55,67.28,67.51,242363.0,63.3586,63.5845,63.3304,63.5469,242363.0
2021-07-21 15:30:00,67.51,67.55,67.33,67.49,359869.0,63.5469,63.5845,63.3774,63.528,359869.0
2021-07-22 09:30:00,67.62,67.73,66.96,67.17,395872.0,63.6504,63.7539,63.0291,63.2268,395872.0
2021-07-22 10:00:00,67.17,67.28,66.93,67.13,149662.0,63.2268,63.3304,63.0009,63.1892,149662.0
2021-07-22 10:30:00,67.13,67.34,67.08,67.1,112834.0,63.1892,63.3868,63.1421,63.1609,112834.0
2021-07-22 11:00:00,67.1,67.14,66.84,66.92,140936.0,63.1609,63.1986,62.9162,62.9915,140936.0
2021-07-22 11:30:00,66.92,67.04,66.78,66.88,94719.0,62.9915,63.1045,62.8597,62.9538,94719.0
2021-07-22 12:00:00,66.88,66.93,66.79,66.92,81555.0,62.9538,63.0009,62.8691,62.9915,81555.0
2021-07-22 12:30:00,66.92,66.99,66.85,66.97,70485.0,62.9915,63.0574,62.9256,63.0386,70485.0
2021-07-22 13:00:00,66.97,67.08,66.94,67.07,65000.0,63.0386,63.1421,63.0103,63.1327,65000.0
2021-07-22 13:30:00,67.09,67.14,67.02,67.12,87112.0,63.1515,63.1986,63.0856,63.1798,87112.0
2021-07-22 14:00:00,67.12,67.17,67.06,67.06,95597.0,63.1798,63.2268,63.1233,63.1233,95597.0
2021-07-22 14:30:00,67.06,67.21,67.02,67.19,93313.0,63.1233,63.2645,63.0856,63.2456,93313.0
2021-07-22 15:00:00,67.2,67.25,67.12,67.18,163491.0,63.2551,63.3021,63.1798,63.2362,163491.0
2021-07-22 15:30:00,67.17,67.34,67.08,67.27,411064.0,63.2268,63.3868,63.1421,63.321,411064.0
2021-07-23 09:30:00,67.75,68.04,67.31,67.48,239676.0,63.7728,64.0457,63.3586,63.5186,239676.0
2021-07-23 10:00:00,67.49,67.64,67.46,67.63,127773.0,63.528,63.6692,63.4998,63.6598,127773.0
2021-07-23 10:30:00,67.63,67.95,67.6,67.89,129231.0,63.6598,63.961,63.6316,63.9046,129231.0
2021-07-23 11:00:00,67.91,68.16,67.9,68.14,106156.0,63.9234,64.1587,63.914,64.1399,106156.0
2021-07-23 11:30:00,68.15,68.16,67.76,67.77,132047.0,64.1493,64.1587,63.7822,63.7916,132047.0
2021-07-23 12:00:00,67.78,67.96,67.73,67.86,98179.0,63.801,63.9704,63.7539,63.8763,98179.0
2021-07-23 12:30:00,67.87,67.89,67.72,67.89,109525.0,63.8857,63.9046,63.7445,63.9046,109525.0
2021-07-23 13:00:00,67.88,68.03,67.87,67.92,121610.0,63.8951,64.0363,63.8857,63.9328,121610.0
2021-07-23 13:30:00,67.92,68.09,67.91,68.05,134855.0,63.9328,64.0928,63.9234,64.0552,134855.0
2021-07-23 14:00:00,68.05,68.1,67.96,67.98,232156.0,64.0552,64.1022,63.9704,63.9893,232156.0
2021-07-23 14:30:00,67.98,68.17,67.96,68.15,163749.0,63.9893,64.1681,63.9704,64.1493,163749.0
2021-07-23 15:00:00,68.15,68.27,68.01,68.26,336529.0,64.1493,64.2622,64.0175,64.2528,336529.0
2021-07-23 15:30:00,68.25,68.42,68.18,68.18,808592.0,64.2434,64.4034,64.1775,64.1775,808592.0
2021-07-26 09:30:00,67.95,68.48,67.82,68.36,256744.0,63.961,64.4599,63.8387,64.347,256744.0
2021-07-26 10:00:00,68.36,68.44,68.19,68.24,220066.0,64.347,64.4223,64.1869,64.234,220066.0
2021-07-26 10:30:00,68.27,68.53,68.12,68.44,360675.0,64.2622,64.507,64.1211,64.4223,360675.0
2021-07-26 11:00:00,68.45,68.81,68.41,68.78,295892.0,64.4317,64.7705,64.394,64.7423,295892.0
2021-07-26 11:30:00,68.79,68.89,68.63,68.73,211211.0,64.7517,64.8459,64.6011,64.6952,211211.0
2021-07-26 12:00:00,68.72,68.73,68.27,68.4,196263.0,64.6858,64.6952,64.2622,64.3846,196263.0
2021-07-26 12:30:00,68.4,68.43,68.21,68.23,163940.0,64.3846,64.4129,64.2058,64.2246,163940.0
2021-07-26 13:00:00,68.22,68.47,68.21,68.37,108841.0,64.2152,64.4505,64.2058,64.3564,108841.0
2021-07-26 13:30:00,68.37,68.47,68.31,68.46,151324.0,64.3564,64.4505,64.2999,64.4411,151324.0
2021-07-26 14:00:00,68.46,68.49,68.32,68.37,104072.0,64.4411,64.4693,64.3093,64.3564,104072.0
2021-07-26 14:30:00,68.36,68.38,68.12,68.22,136997.0,64.347,64.3658,64.1211,64.2152,136997.0
2021-07-26 15:00:00,68.22,68.34,68.15,68.34,126901.0,64.2152,64.3281,64.1493,64.3281,126901.0
2021-07-26 15:30:00,68.34,68.78,68.34,68.7,988792.0,64.3281,64.7423,64.3281,64.667,988792.0
2021-07-27 09:30:00,68.42,68.56,68.03,68.5,392031.0,64.4034,64.5352,64.0363,64.4787,392031.0
2021-07-27 10:00:00,68.56,68.74,68.37,68.65,218686.0,64.5352,64.7047,64.3564,64.6199,218686.0
2021-07-27 10:30:00,68.65,68.95,68.51,68.85,153777.0,64.6199,64.9023,64.4882,64.8082,153777.0
2021-07-27 11:00:00,68.84,68.98,68.34,68.38,179099.0,64.7988,64.9306,64.3281,64.3658,179099.0
2021-07-27 11:30:00,68.37,68.37,68.04,68.28,158852.0,64.3564,64.3564,64.0457,64.2717,158852.0
2021-07-27 12:00:00,68.28,68.28,68.07,68.27,204652.0,64.2717,64.2717,64.074,64.2622,204652.0
2021-07-27 12:30:00,68.27,68.37,68.17,68.27,89337.0,64.2622,64.3564,64.1681,64.2622,89337.0
2021-07-27 13:00:00,68.28,68.44,68.27,68.33,92213.0,64.2717,64.4223,64.2622,64.3187,92213.0
2021-07-27 13:30:00,68.33,68.37,68.15,68.17,107166.0,64.3187,64.3564,64.1493,64.1681,107166.0
2021-07-27 14:00:00,68.17,68.48,68.15,68.42,129095.0,64.1681,64.4599,64.1493,64.4034,129095.0
2021-07-27 14:30:00,68.42,68.49,68.36,68.38,92928.0,64.4034,64.4693,64.347,64.3658,92928.0
2021-07-27 15:00:00,68.39,68.46,68.29,68.31,135515.0,64.3752,64.4411,64.2811,64.2999,135515.0
2021-07-27 15:30:00,68.31,68.49,68.18,68.46,426569.0,64.2999,64.4693,64.1775,64.4411,426569.0
2021-07-28 09:30:00,68.45,68.75,68.02,68.19,235356.0,64.4317,64.7141,64.0269,64.1869,235356.0
2021-07-28 10:00:00,68.19,68.22,67.69,67.77,167516.0,64.1869,64.2152,63.7163,63.7916,167516.0
2021-07-28 10:30:00,67.77,68.12,67.7,67.92,241049.0,63.7916,64.1211,63.7257,63.9328,241049.0
2021-07-28 11:00:00,67.91,68.04,67.82,68.04,140866.0,63.9234,64.0457,63.8387,64.0457,140866.0
2021-07-28 11:30:00,68.04,68.18,68.01,68.08,103361.0,64.0457,64.1775,64.0175,64.0834,103361.0
2021-07-28 12:00:00,68.08,68.2,67.88,67.88,118810.0,64.0834,64.1964,63.8951,63.8951,118810.0
2021-07-28 12:30:00,67.87,67.98,67.8,67.87,74874.0,63.8857,63.9893,63.8198,63.8857,74874.0
2021-07-28 13:00:00,67.87,67.91,67.8,67.84,94338.0,63.8857,63.9234,63.8198,63.8575,94338.0
2021-07-28 13:30:00,67.85,67.92,67.72,67.8,127164.0,63.8669,63.9328,63.7445,63.8198,127164.0
2021-07-28 14:00:00,67.82,68.14,67.71,68.07,185771.0,63.8387,64.1399,63.7351,64.074,185771.0
2021-07-28 14:30:00,68.08,68.3,67.87,68.16,134697.0,64.0834,64.2905,63.8857,64.1587,134697.0
2021-07-28 15:00:00,68.16,68.24,68.03,68.18,146015.0,64.1587,64.234,64.0363,64.1775,146015.0
2021-07-28 15:30:00,68.18,68.22,67.86,67.9,442558.0,64.1775,64.2152,63.8763,63.914,442558.0
2021-07-29 09:30:00,68.38,69.0,68.16,68.84,381562.0,64.3658,64.9494,64.1587,64.7988,381562.0
2021-07-29 10:00:00,68.86,68.96,68.75,68.83,158642.0,64.8176,64.9117,64.7141,64.7894,158642.0
2021-07-29 10:30:00,68.83,68.95,68.74,68.84,165937.0,64.7894,64.9023,64.7047,64.7988,165937.0
2021-07-29 11:00:00,68.85,68.97,68.77,68.84,375566.0,64.8082,64.9212,64.7329,64.7988,375566.0
2021-07-29 11:30:00,68.83,69.14,68.83,69.07,218074.0,64.7894,65.0812,64.7894,65.0153,218074.0
2021-07-29 12:00:00,69.07,69.27,69.01,69.2,120328.0,65.0153,65.2035,64.9588,65.1377,120328.0
2021-07-29 12:30:00,69.22,69.22,68.92,68.93,125124.0,65.1565,65.1565,64.8741,64.8835,125124.0
2021-07-29 13:00:00,68.94,69.01,68.85,68.89,122901.0,64.8929,64.9588,64.8082,64.8459,122901.0
2021-07-29 13:30:00,68.89,68.92,68.77,68.88,158444.0,64.8459,64.8741,64.7329,64.8364,158444.0
2021-07-29 14:00:00,68.89,68.97,68.81,68.87,263402.0,64.8459,64.9212,64.7705,64.827,263402.0
2021-07-29 14:30:00,68.87,68.9,68.63,68.63,406987.0,64.827,64.8553,64.6011,64.6011,406987.0
2021-07-29 15:00:00,68.63,68.72,68.51,68.65,189214.0,64.6011,64.6858,64.4882,64.6199,189214.0
2021-07-29 15:30:00,68.65,68.89,68.59,68.83,545943.0,64.6199,64.8459,64.5635,64.7894,545943.0
2021-07-30 09:30:00,68.27,69.63,68.27,69.5,367916.0,64.2622,65.5424,64.2622,65.42,367916.0
2021-07-30 10:00:00,69.48,69.78,69.19,69.37,170053.0,65.4012,65.6836,65.1282,65.2977,170053.0
2021-07-30 10:30:00,69.39,69.48,69.01,69.07,174231.0,65.3165,65.4012,64.9588,65.0153,174231.0
2021-07-30 11:00:00,69.06,69.26,68.94,69.05,113806.0,65.0059,65.1941,64.8929,64.9965,113806.0
2021-07-30 11:30:00,69.03,69.13,68.83,68.95,85830.0,64.9776,65.0718,64.7894,64.9023,85830.0
2021-07-30 12:00:00,68.94,68.95,68.79,68.86,122407.0,64.8929,64.9023,64.7517,64.8176,122407.0
2021-07-30 12:30:00,68.87,68.97,68.84,68.87,86051.0,64.827,64.9212,64.7988,64.827,86051.0
2021-07-30 13:00:00,68.87,68.88,68.75,68.82,72119.0,64.827,64.8364,64.7141,64.78,72119.0
2021-07-30 13:30:00,68.83,68.96,68.82,68.86,67273.0,64.7894,64.9117,64.78,64.8176,67273.0
2021-07-30 14:00:00,68.87,68.91,68.65,68.67,80970.0,64.827,64.8647,64.6199,64.6388,80970.0
2021-07-30 14:30:00,68.66,68.72,68.57,68.7,108695.0,64.6294,64.6858,64.5446,64.667,108695.0
2021-07-30 15:00:00,68.71,68.84,68.69,68.71,98152.0,64.6764,64.7988,64.6576,64.6764,98152.0
2021-07-30 15:30:00,68.71,68.83,68.62,68.8,610314.0,64.6764,64.7894,64.5917,64.7611,610314.0
2021-08-02 09:30:00,69.19,69.19,68.43,68.55,536517.0,65.1282,65.1282,64.4129,64.5258,536517.0
2021-08-02 10:00:00,68.53,68.75,68.43,68.67,262696.0,64.507,64.7141,64.4129,64.6388,262696.0
2021-08-02 10:30:00,68.66,68.7,68.12,68.12,336206.0,64.6294,64.667,64.1211,64.1211,336206.0
2021-08-02 11:00:00,68.13,68.28,68.08,68.28,220734.0,64.1305,64.2717,64.0834,64.2717,220734.0
2021-08-02 11:30:00,68.28,68.32,67.98,67.98,286849.0,64.2717,64.3093,63.9893,63.9893,286849.0
2021-08-02 12:00:00,67.98,68.09,67.75,67.83,245833.0,63.9893,64.0928,63.7728,63.8481,245833.0
2021-08-02 12:30:00,67.83,68.03,67.81,67.94,133833.0,63.8481,64.0363,63.8293,63.9516,133833.0
2021-08-02 13:00:00,67.95,68.07,67.95,67.97,135740.0,63.961,64.074,63.961,63.9799,135740.0
2021-08-02 13:30:00,67.96,67.99,67.78,67.84,808199.0,63.9704,63.9987,63.801,63.8575,808199.0
2021-08-02 14:00:00,67.82,68.11,67.79,68.06,343653.0,63.8387,64.1116,63.8104,64.0646,343653.0
2021-08-02 14:30:00,68.05,68.1,67.95,68.03,154284.0,64.0552,64.1022,63.961,64.0363,154284.0
2021-08-02 15:00:00,68.02,68.2,67.99,68.1,197864.0,64.0269,64.1964,63.9987,64.1022,197864.0
2021-08-02 15:30:00,68.1,68.21,67.89,67.94,641607.0,64.1022,64.2058,63.9046,63.9516,641607.0
2021-08-03 09:30:00,68.42,68.47,67.51,67.62,280433.0,64.4034,64.4505,63.5469,63.6504,280433.0
2021-08-03 10:00:00,67.62,67.82,67.35,67.73,170571.0,63.6504,63.8387,63.3963,63.7539,170571.0
2021-08-03 10:30:00,67.73,68.18,67.65,67.92,154557.0,63.7539,64.1775,63.6786,63.9328,154557.0
2021-08-03 11:00:00,67.91,68.19,67.89,68.17,138658.0,63.9234,64.1869,63.9046,64.1681,138658.0
2021-08-03 11:30:00,68.18,68.5,68.18,68.43,170384.0,64.1775,64.4787,64.1775,64.4129,170384.0
2021-08-03 12:00:00,68.44,68.55,68.33,68.53,265520.0,64.4223,64.5258,64.3187,64.507,265520.0
2021-08-03 12:30:00,68.53,68.75,68.48,68.7,234495.0,64.507,64.7141,64.4599,64.667,234495.0
2021-08-03 13:00:00,68.71,68.82,68.64,68.64,180055.0,64.6764,64.78,64.6105,64.6105,180055.0
2021-08-03 13:30:00,68.63,68.91,68.58,68.8,188250.0,64.6011,64.8647,64.554,64.7611,188250.0
2021-08-03 14:00:00,68.79,68.8,68.64,68.76,128457.0,64.7517,64.7611,64.6105,64.7235,128457.0
2021-08-03 14:30:00,68.75,68.81,68.68,68.76,105068.0,64.7141,64.7705,64.6482,64.7235,105068.0
2021-08-03 15:00:00,68.77,68.96,68.71,68.85,177496.0,64.7329,64.9117,64.6764,64.8082,177496.0
2021-08-03 15:30:00,68.85,69.0,68.78,68.98,493753.0,64.8082,64.9494,64.7423,64.9306,493753.0
2021-08-04 09:30:00,68.34,68.83,68.34,68.63,356401.0,64.3281,64.7894,64.3281,64.6011,356401.0
2021-08-04 10:00:00,68.62,68.86,68.52,68.66,338380.0,64.5917,64.8176,64.4976,64.6294,338380.0
2021-08-04 10:30:00,68.66,68.66,68.24,68.31,376268.0,64.6294,64.6294,64.234,64.2999,376268.0
2021-08-04 11:00:00,68.3,68.68,68.14,68.63,293653.0,64.2905,64.6482,64.1399,64.6011,293653.0
2021-08-04 11:30:00,68.65,68.65,68.16,68.17,181913.0,64.6199,64.6199,64.1587,64.1681,181913.0
2021-08-04 12:00:00,68.16,68.29,67.78,67.81,216869.0,64.1587,64.2811,63.801,63.8293,216869.0
2021-08-04 12:30:00,67.79,67.88,67.7,67.86,235896.0,63.8104,63.8951,63.7257,63.8763,235896.0
2021-08-04 13:00:00,67.87,67.95,67.64,67.67,290174.0,63.8857,63.961,63.6692,63.6975,290174.0
2021-08-04 13:30:00,67.67,67.71,67.43,67.56,128546.0,63.6975,63.7351,63.4716,63.5939,128546.0
2021-08-04 14:00:00,67.57,67.72,67.56,67.69,115439.0,63.6033,63.7445,63.5939,63.7163,115439.0
2021-08-04 14:30:00,67.67,67.78,67.43,67.52,757883.0,63.6975,63.801,63.4716,63.5563,757883.0
2021-08-04 15:00:00,67.52,67.59,67.42,67.55,327778.0,63.5563,63.6222,63.4621,63.5845,327778.0
2021-08-04 15:30:00,67.54,67.58,67.23,67.25,862348.0,63.5751,63.6128,63.2833,63.3021,862348.0
2021-08-05 09:30:00,67.39,67.93,67.25,67.75,845936.0,63.4339,63.9422,63.3021,63.7728,845936.0
2021-08-05 10:00:00,67.75,67.99,67.48,67.93,467969.0,63.7728,63.9987,63.5186,63.9422,467969.0
2021-08-05 10:30:00,67.93,68.24,67.85,68.16,251298.0,63.9422,64.234,63.8669,64.1587,251298.0
2021-08-05 11:00:00,68.17,68.33,68.14,68.19,201406.0,64.1681,64.3187,64.1399,64.1869,201406.0
2021-08-05 11:30:00,68.18,68.23,68.09,68.17,181278.0,64.1775,64.2246,64.0928,64.1681,181278.0
2021-08-05 12:00:00,68.16,68.34,68.12,68.2,104800.0,64.1587,64.3281,64.1211,64.1964,104800.0
2021-08-05 12:30:00,68.19,68.2,68.04,68.14,84081.0,64.1869,64.1964,64.0457,64.1399,84081.0
2021-08-05 13:00:00,68.13,68.18,68.03,68.12,108399.0,64.1305,64.1775,64.0363,64.1211,108399.0
2021-08-05 13:30:00,68.14,68.33,68.13,68.28,70561.0,64.1399,64.3187,64.1305,64.2717,70561.0
2021-08-05 14:00:00,68.28,68.34,68.21,68.34,111713.0,64.2717,64.3281,64.2058,64.3281,111713.0
2021-08-05 14:30:00,68.32,68.36,68.22,68.28,115361.0,64.3093,64.347,64.2152,64.2717,115361.0
2021-08-05 15:00:00,68.29,68.45,68.29,68.4,134095.0,64.2811,64.4317,64.2811,64.3846,134095.0
2021-08-05 15:30:00,68.4,68.65,68.37,68.59,501612.0,64.3846,64.6199,64.3564,64.5635,501612.0
2021-08-06 09:30:00,69.08,69.35,68.78,68.81,211662.0,65.0247,65.2788,64.7423,64.7705,211662.0
2021-08-06 10:00:00,68.79,69.3,68.78,69.26,118262.0,64.7517,65.2318,64.7423,65.1941,118262.0
2021-08-06 10:30:00,69.27,69.36,69.01,69.26,187884.0,65.2035,65.2883,64.9588,65.1941,187884.0
2021-08-06 11:00:00,69.28,69.6,69.26,69.54,241612.0,65.213,65.5142,65.1941,65.4577,241612.0
2021-08-06 11:30:00,69.56,69.56,69.24,69.36,81741.0,65.4765,65.4765,65.1753,65.2883,81741.0
2021-08-06 12:00:00,69.37,69.51,69.27,69.27,100566.0,65.2977,65.4295,65.2035,65.2035,100566.0
2021-08-06 12:30:00,69.26,69.45,69.24,69.39,103826.0,65.1941,65.373,65.1753,65.3165,103826.0
2021-08-06 13:00:00,69.4,69.5,69.28,69.5,142055.0,65.3259,65.42,65.213,65.42,142055.0
2021-08-06 13:30:00,69.5,69.59,69.45,69.5,151311.0,65.42,65.5048,65.373,65.42,151311.0
2021-08-06 14:00:00,69.51,69.51,69.35,69.39,96475.0,65.4295,65.4295,65.2788,65.3165,96475.0
2021-08-06 14:30:00,69.4,69.42,69.25,69.28,135662.0,65.3259,65.3447,65.1847,65.213,135662.0
2021-08-06 15:00:00,69.27,69.28,69.09,69.14,130857.0,65.2035,65.213,65.0341,65.0812,130857.0
2021-08-06 15:30:00,69.13,69.38,69.1,69.32,541391.0,65.0718,65.3071,65.0435,65.2506,541391.0
2021-08-09 09:30:00,69.01,69.18,68.44,68.62,195476.0,64.9588,65.1188,64.4223,64.5917,195476.0
2021-08-09 10:00:00,68.62,68.69,68.36,68.45,121073.0,64.5917,64.6576,64.347,64.4317,121073.0
2021-08-09 10:30:00,68.45,68.82,68.43,68.8,163864.0,64.4317,64.78,64.4129,64.7611,163864.0
2021-08-09 11:00:00,68.78,68.78,68.55,68.65,117005.0,64.7423,64.7423,64.5258,64.6199,117005.0
2021-08-09 11:30:00,68.64,68.84,68.64,68.8,64506.0,64.6105,64.7988,64.6105,64.7611,64506.0
2021-08-09 12:00:00,68.79,68.88,68.67,68.76,75202.0,64.7517,64.8364,64.6388,64.7235,75202.0
2021-08-09 12:30:00,68.76,68.85,68.74,68.82,96316.0,64.7235,64.8082,64.7047,64.78,96316.0
2021-08-09 13:00:00,68.81,68.95,68.81,68.94,84154.0,64.7705,64.9023,64.7705,64.8929,84154.0
2021-08-09 13:30:00,68.93,68.96,68.84,68.86,87851.0,64.8835,64.9117,64.7988,64.8176,87851.0
2021-08-09 14:00:00,68.88,69.12,68.87,69.11,151274.0,64.8364,65.0623,64.827,65.0529,151274.0
2021-08-09 14:30:00,69.11,69.32,69.09,69.17,239720.0,65.0529,65.2506,65.0341,65.1094,239720.0
2021-08-09 15:00:00,69.16,69.25,69.06,69.1,168830.0,65.1,65.1847,65.0059,65.0435,168830.0
2021-08-09 15:30:00,69.1,69.23,68.91,68.93,537119.0,65.0435,65.1659,64.8647,64.8835,537119.0
2021-08-10 09:30:00,69.12,70.21,69.12,69.99,513883.0,65.0623,66.0884,65.0623,65.8813,513883.0
2021-08-10 10:00:00,70.0,70.72,70.0,70.67,608476.0,65.8907,66.5684,65.8907,66.5214,608476.0
2021-08-10 10:30:00,70.71,71.06,70.54,71.02,832223.0,66.559,66.8885,66.399,66.8508,832223.0
2021-08-10 11:00:00,71.03,71.23,70.98,71.17,362044.0,66.8602,67.0485,66.8132,66.992,362044.0
2021-08-10 11:30:00,71.16,71.23,70.86,70.92,401588.0,66.9826,67.0485,66.7002,66.7567,401588.0
2021-08-10 12:00:00,70.92,71.1,70.87,70.97,390192.0,66.7567,66.9261,66.7096,66.8037,390192.0
2021-08-10 12:30:00,70.98,71.22,70.98,71.19,260537.0,66.8132,67.0391,66.8132,67.0108,260537.0
2021-08-10 13:00:00,71.19,71.69,71.18,71.64,328563.0,67.0108,67.4815,67.0014,67.4344,328563.0
2021-08-10 13:30:00,71.65,71.84,71.55,71.8,449403.0,67.4438,67.6227,67.3497,67.585,449403.0
2021-08-10 14:00:00,71.79,71.83,71.5,71.5,322639.0,67.5756,67.6133,67.3026,67.3026,322639.0
2021-08-10 14:30:00,71.5,71.67,71.46,71.51,241735.0,67.3026,67.4627,67.265,67.312,241735.0
2021-08-10 15:00:00,71.52,71.56,71.22,71.25,364133.0,67.3215,67.3591,67.0391,67.0673,364133.0
2021-08-10 15:30:00,71.24,71.46,70.99,71.43,769193.0,67.0579,67.265,66.8226,67.2367,769193.0
2021-08-11 09:30:00,71.51,71.67,70.88,71.52,517508.0,67.5561,67.7073,66.9609,67.5655,517508.0
2021-08-11 10:00:00,71.52,71.79,71.4,71.65,303570.0,67.5655,67.8206,67.4522,67.6884,303570.0
2021-08-11 10:30:00,71.64,71.71,71.39,71.4,214543.0,67.6789,67.745,67.4427,67.4522,214543.0
2021-08-11 11:00:00,71.4,71.4,71.18,71.2,201166.0,67.4522,67.4522,67.2443,67.2632,201166.0
2021-08-11 11:30:00,71.21,71.33,71.09,71.25,194436.0,67.2727,67.3861,67.1593,67.3105,194436.0
2021-08-11 12:00:00,71.26,71.45,71.25,71.41,155121.0,67.3199,67.4994,67.3105,67.4616,155121.0
2021-08-11 12:30:00,71.41,71.45,71.3,71.4,117166.0,67.4616,67.4994,67.3577,67.4522,117166.0
2021-08-11 13:00:00,71.4,71.6,71.39,71.59,155338.0,67.4522,67.6411,67.4427,67.6317,155338.0
2021-08-11 13:30:00,71.59,71.66,71.53,71.59,181057.0,67.6317,67.6978,67.575,67.6317,181057.0
2021-08-11 14:00:00,71.58,71.63,71.51,71.62,199757.0,67.6222,67.6695,67.5561,67.66,199757.0
2021-08-11 14:30:00,71.62,71.64,71.52,71.63,164801.0,67.66,67.6789,67.5655,67.6695,164801.0
2021-08-11 15:00:00,71.62,71.72,71.6,71.7,227394.0,67.66,67.7545,67.6411,67.7356,227394.0
2021-08-11 15:30:00,71.7,71.76,71.52,71.71,455710.0,67.7356,67.7923,67.5655,67.745,455710.0
2021-08-12 09:30:00,71.8,71.94,71.07,71.4,300736.0,67.8301,67.9623,67.1404,67.4522,300736.0
2021-08-12 10:00:00,71.42,71.48,71.05,71.23,312905.0,67.4711,67.5278,67.1215,67.2916,312905.0
2021-08-12 10:30:00,71.23,71.24,70.91,71.0,282118.0,67.2916,67.301,66.9893,67.0743,282118.0
2021-08-12 11:00:00,70.98,71.13,70.8,71.08,197843.0,67.0554,67.1971,66.8854,67.1499,197843.0
2021-08-12 11:30:00,71.08,71.23,71.02,71.08,245363.0,67.1499,67.2916,67.0932,67.1499,245363.0
2021-08-12 12:00:00,71.07,71.35,71.07,71.33,153312.0,67.1404,67.4049,67.1404,67.3861,153312.0
2021-08-12 12:30:00,71.34,71.48,71.33,71.41,131056.0,67.3955,67.5278,67.3861,67.4616,131056.0
2021-08-12 13:00:00,71.41,71.46,71.26,71.33,153843.0,67.4616,67.5089,67.3199,67.3861,153843.0
2021-08-12 13:30:00,71.34,71.5,71.34,71.47,106408.0,67.3955,67.5467,67.3955,67.5183,106408.0
2021-08-12 14:00:00,71.47,71.54,71.37,71.42,155686.0,67.5183,67.5844,67.4238,67.4711,155686.0
2021-08-12 14:30:00,71.42,71.54,71.36,71.36,175005.0,67.4711,67.5844,67.4144,67.4144,175005.0
2021-08-12 15:00:00,71.37,71.6,71.36,71.56,199647.0,67.4238,67.6411,67.4144,67.6033,199647.0
2021-08-12 15:30:00,71.56,71.66,71.49,71.55,568490.0,67.6033,67.6978,67.5372,67.5939,568490.0
2021-08-13 09:30:00,71.27,71.5,70.88,71.15,348551.0,67.3294,67.5467,66.9609,67.216,348551.0
2021-08-13 10:00:00,71.14,71.15,70.85,71.07,299732.0,67.2066,67.216,66.9326,67.1404,299732.0
2021-08-13 10:30:00,71.06,71.21,70.97,71.04,184497.0,67.131,67.2727,67.046,67.1121,184497.0
2021-08-13 11:00:00,71.05,71.09,70.77,71.02,238287.0,67.1215,67.1593,66.857,67.0932,238287.0
2021-08-13 11:30:00,71.02,71.1,70.96,71.06,137405.0,67.0932,67.1688,67.0365,67.131,137405.0
2021-08-13 12:00:00,71.06,71.13,70.89,70.89,141360.0,67.131,67.1971,66.9704,66.9704,141360.0
2021-08-13 12:30:00,70.89,70.93,70.78,70.78,126555.0,66.9704,67.0082,66.8665,66.8665,126555.0
2021-08-13 13:00:00,70.77,70.79,70.66,70.71,164316.0,66.857,66.8759,66.7531,66.8003,164316.0
2021-08-13 13:30:00,70.69,70.77,70.64,70.68,158097.0,66.7814,66.857,66.7342,66.772,158097.0
2021-08-13 14:00:00,70.68,70.72,70.59,70.65,178445.0,66.772,66.8098,66.687,66.7436,178445.0
2021-08-13 14:30:00,70.65,70.67,70.31,70.34,205330.0,66.7436,66.7625,66.4224,66.4508,205330.0
2021-08-13 15:00:00,70.34,70.39,70.28,70.33,189854.0,66.4508,66.498,66.3941,66.4413,189854.0
2021-08-13 15:30:00,70.32,70.56,70.29,70.5,749946.0,66.4319,66.6586,66.4036,66.6019,749946.0
2021-08-16 09:30:00,70.32,70.4,69.4,69.41,394035.0,66.4319,66.5075,65.5628,65.5722,394035.0
2021-08-16 10:00:00,69.4,70.35,69.31,70.16,340664.0,65.5628,66.4602,65.4777,66.2807,340664.0
2021-08-16 10:30:00,70.14,70.26,69.83,69.87,258289.0,66.2618,66.3752,65.969,66.0068,258289.0
2021-08-16 11:00:00,69.87,70.3,69.83,70.18,154930.0,66.0068,66.413,65.969,66.2996,154930.0
2021-08-16 11:30:00,70.17,70.41,70.17,70.36,125321.0,66.2902,66.5169,66.2902,66.4697,125321.0
2021-08-16 12:00:00,70.35,70.35,70.17,70.17,186807.0,66.4602,66.4602,66.2902,66.2902,186807.0
2021-08-16 12:30:00,70.17,70.32,70.15,70.26,133730.0,66.2902,66.4319,66.2713,66.3752,133730.0
2021-08-16 13:00:00,70.26,70.26,70.1,70.16,163917.0,66.3752,66.3752,66.2241,66.2807,163917.0
2021-08-16 13:30:00,70.16,70.28,70.09,70.27,140352.0,66.2807,66.3941,66.2146,66.3847,140352.0
2021-08-16 14:00:00,70.26,70.37,70.19,70.22,122582.0,66.3752,66.4791,66.3091,66.3374,122582.0
2021-08-16 14:30:00,70.22,70.34,70.21,70.26,156203.0,66.3374,66.4508,66.328,66.3752,156203.0
2021-08-16 15:00:00,70.26,70.4,70.19,70.33,140725.0,66.3752,66.5075,66.3091,66.4413,140725.0
2021-08-16 15:30:00,70.32,70.37,70.13,70.35,574641.0,66.4319,66.4791,66.2524,66.4602,574641.0
2021-08-17 09:30:00,70.04,70.04,69.28,69.36,467673.0,66.1674,66.1674,65.4494,65.525,467673.0
2021-08-17 10:00:00,69.37,69.6,69.12,69.48,309220.0,65.5344,65.7517,65.2982,65.6383,309220.0
2021-08-17 10:30:00,69.49,69.5,68.76,68.81,302981.0,65.6478,65.6572,64.9582,65.0054,302981.0
2021-08-17 11:00:00,68.79,68.99,68.67,68.84,239101.0,64.9865,65.1754,64.8731,65.0337,239101.0
2021-08-17 11:30:00,68.83,68.95,68.53,68.62,467739.0,65.0243,65.1376,64.7409,64.8259,467739.0
2021-08-17 12:00:00,68.62,69.01,68.48,68.98,293905.0,64.8259,65.1943,64.6936,65.166,293905.0
2021-08-17 12:30:00,68.96,68.97,68.6,68.63,311115.0,65.1471,65.1565,64.807,64.8353,311115.0
2021-08-17 13:00:00,68.61,69.06,68.6,68.92,260339.0,64.8164,65.2416,64.807,65.1093,260339.0
2021-08-17 13:30:00,68.91,69.0,68.7,68.98,191740.0,65.0999,65.1849,64.9015,65.166,191740.0
2021-08-17 14:00:00,68.98,69.16,68.97,68.99,161815.0,65.166,65.336,65.1565,65.1754,161815.0
2021-08-17 14:30:00,68.99,69.29,68.86,69.24,212906.0,65.1754,65.4588,65.0526,65.4116,212906.0
2021-08-17 15:00:00,69.23,69.33,69.16,69.33,259728.0,65.4022,65.4966,65.336,65.4966,259728.0
2021-08-17 15:30:00,69.33,69.47,69.17,69.24,1209133.0,65.4966,65.6289,65.3455,65.4116,1209133.0
2021-08-18 09:30:00,68.69,69.69,67.9,69.64,989132.0,64.892,65.8367,64.1457,65.7895,989132.0
2021-08-18 10:00:00,69.64,70.17,69.0,69.0,809568.0,65.7895,66.2902,65.1849,65.1849,809568.0
2021-08-18 10:30:00,69.01,69.64,68.94,69.44,362219.0,65.1943,65.7895,65.1282,65.6006,362219.0
2021-08-18 11:00:00,69.47,70.66,68.8,70.44,844543.0,65.6289,66.7531,64.9959,66.5453,844543.0
2021-08-18 11:30:00,70.44,73.4,69.74,73.1,1963378.0,66.5453,69.3416,65.884,69.0582,1963378.0
2021-08-18 12:00:00,73.07,73.22,71.78,72.66,1426278.0,69.0298,69.1716,67.8112,68.6425,1426278.0
2021-08-18 12:30:00,72.58,72.87,72.0,72.59,459356.0,68.5669,68.8409,68.019,68.5764,459356.0
2021-08-18 13:00:00,72.57,72.8,72.53,72.66,270154.0,68.5575,68.7748,68.5197,68.6425,270154.0
2021-08-18 13:30:00,72.67,73.25,72.62,73.14,412153.0,68.652,69.1999,68.6047,69.096,412153.0
2021-08-18 14:00:00,73.13,73.66,73.0,73.61,814174.0,69.0865,69.5872,68.9637,69.54,814174.0
2021-08-18 14:30:00,73.63,73.63,72.96,73.11,538602.0,69.5589,69.5589,68.9259,69.0676,538602.0
2021-08-18 15:00:00,73.09,73.67,72.91,73.41,839165.0,69.0487,69.5967,68.8787,69.351,839165.0
2021-08-18 15:30:00,73.38,73.46,73.0,73.01,1473620.0,69.3227,69.3983,68.9637,68.9732,1473620.0
2021-08-19 09:30:00,71.33,72.95,71.3,72.59,1677034.0,67.3861,68.9165,67.3577,68.5764,1677034.0
2021-08-19 10:00:00,72.59,73.68,72.56,73.11,1149158.0,68.5764,69.6061,68.548,69.0676,1149158.0
2021-08-19 10:30:00,73.14,73.19,72.65,72.95,543681.0,69.096,69.1432,68.6331,68.9165,543681.0
2021-08-19 11:00:00,72.94,72.99,72.54,72.6,553828.0,68.907,68.9543,68.5291,68.5858,553828.0
2021-08-19 11:30:00,72.61,73.1,72.46,73.1,430993.0,68.5953,69.0582,68.4536,69.0582,430993.0
2021-08-19 12:00:00,73.09,73.2,72.81,72.99,377022.0,69.0487,69.1527,68.7842,68.9543,377022.0
2021-08-19 12:30:00,73.01,73.41,72.89,73.32,371269.0,68.9732,69.351,68.8598,69.266,371269.0
2021-08-19 13:00:00,73.31,73.41,72.97,72.97,391591.0,69.2566,69.351,68.9354,68.9354,391591.0
2021-08-19 13:30:00,72.98,73.32,72.9,72.9,473899.0,68.9448,69.266,68.8692,68.8692,473899.0
2021-08-19 14:00:00,72.9,73.09,72.81,72.94,410822.0,68.8692,69.0487,68.7842,68.907,410822.0
2021-08-19 14:30:00,72.93,73.14,72.73,72.99,370371.0,68.8976,69.096,68.7086,68.9543,370371.0
2021-08-19 15:00:00,72.99,73.48,72.99,73.46,420598.0,68.9543,69.4172,68.9543,69.3983,420598.0
2021-08-19 15:30:00,73.47,73.85,73.28,73.56,1487611.0,69.4077,69.7667,69.2282,69.4928,1487611.0
2021-08-20 09:30:00,73.11,73.39,72.62,72.91,760537.0,69.0676,69.3322,68.6047,68.8787,760537.0
2021-08-20 10:00:00,72.92,73.3,72.65,73.02,289355.0,68.8881,69.2471,68.6331,68.9826,289355.0
2021-08-20 10:30:00,73.06,73.11,72.65,72.89,302800.0,69.0204,69.0676,68.6331,68.8598,302800.0
2021-08-20 11:00:00,72.89,73.41,72.87,73.39,304625.0,68.8598,69.351,68.8409,69.3322,304625.0
2021-08-20 11:30:00,73.39,74.15,73.38,74.15,676744.0,69.3322,70.0501,69.3227,70.0501,676744.0
2021-08-20 12:00:00,74.15,74.34,74.07,74.33,360604.0,70.0501,70.2296,69.9746,70.2202,360604.0
2021-08-20 12:30:00,74.33,74.41,74.03,74.13,277676.0,70.2202,70.2958,69.9368,70.0312,277676.0
2021-08-20 13:00:00,74.14,74.32,74.06,74.27,258835.0,70.0407,70.2107,69.9651,70.1635,258835.0
2021-08-20 13:30:00,74.27,74.28,73.9,73.94,357556.0,70.1635,70.1729,69.814,69.8517,357556.0
2021-08-20 14:00:00,73.95,74.03,73.77,73.82,272174.0,69.8612,69.9368,69.6911,69.7384,272174.0
2021-08-20 14:30:00,73.83,74.01,73.78,73.87,278609.0,69.7478,69.9179,69.7006,69.7856,278609.0
2021-08-20 15:00:00,73.87,73.95,73.66,73.94,458705.0,69.7856,69.8612,69.5872,69.8517,458705.0
2021-08-20 15:30:00,73.94,74.17,73.89,74.05,1232993.0,69.8517,70.069,69.8045,69.9557,1232993.0
2021-08-23 09:30:00,74.32,75.85,74.32,75.78,1248568.0,70.2107,71.6561,70.2107,71.59,1248568.0
2021-08-23 10:00:00,75.79,75.97,75.37,75.43,817446.0,71.5995,71.7695,71.2027,71.2594,817446.0
2021-08-23 10:30:00,75.42,75.81,75.31,75.69,437453.0,71.2499,71.6183,71.146,71.505,437453.0
2021-08-23 11:00:00,75.69,75.87,75.49,75.61,669393.0,71.505,71.675,71.316,71.4294,669393.0
2021-08-23 11:30:00,75.62,75.85,75.58,75.81,350963.0,71.4389,71.6561,71.4011,71.6183,350963.0
2021-08-23 12:00:00,75.81,75.93,75.25,75.3,624275.0,71.6183,71.7317,71.0893,71.1365,624275.0
2021-08-23 12:30:00,75.3,75.96,75.3,75.94,658508.0,71.1365,71.7601,71.1365,71.7412,658508.0
2021-08-23 13:00:00,75.94,76.11,75.54,75.62,835743.0,71.7412,71.9018,71.3633,71.4389,835743.0
2021-08-23 13:30:00,75.62,75.67,75.3,75.44,314389.0,71.4389,71.4861,71.1365,71.2688,314389.0
2021-08-23 14:00:00,75.44,75.56,75.31,75.39,273723.0,71.2688,71.3822,71.146,71.2216,273723.0
2021-08-23 14:30:00,75.38,75.68,75.28,75.3,509046.0,71.2121,71.4955,71.1176,71.1365,509046.0
2021-08-23 15:00:00,75.3,75.31,75.03,75.19,424792.0,71.1365,71.146,70.8815,71.0326,424792.0
2021-08-23 15:30:00,75.19,75.25,75.0,75.12,847666.0,71.0326,71.0893,70.8531,70.9665,847666.0
2021-08-24 09:30:00,75.27,75.71,75.24,75.45,469125.0,71.1082,71.5239,71.0799,71.2782,469125.0
2021-08-24 10:00:00,75.46,75.75,75.31,75.74,563517.0,71.2877,71.5617,71.146,71.5522,563517.0
2021-08-24 10:30:00,75.73,75.92,75.57,75.85,627738.0,71.5428,71.7223,71.3916,71.6561,627738.0
2021-08-24 11:00:00,75.85,76.16,75.78,76.02,573005.0,71.6561,71.949,71.59,71.8167,573005.0
2021-08-24 11:30:00,76.02,76.1,75.87,75.92,269598.0,71.8167,71.8923,71.675,71.7223,269598.0
2021-08-24 12:00:00,75.92,76.0,75.68,75.88,611132.0,71.7223,71.7978,71.4955,71.6845,611132.0
2021-08-24 12:30:00,75.88,75.99,75.83,75.92,260696.0,71.6845,71.7884,71.6372,71.7223,260696.0
2021-08-24 13:00:00,75.92,75.97,75.68,75.7,213758.0,71.7223,71.7695,71.4955,71.5144,213758.0
2021-08-24 13:30:00,75.7,75.77,75.57,75.63,282064.0,71.5144,71.5806,71.3916,71.4483,282064.0
2021-08-24 14:00:00,75.64,75.77,75.58,75.75,255335.0,71.4577,71.5806,71.4011,71.5617,255335.0
2021-08-24 14:30:00,75.76,75.81,75.64,75.67,238293.0,71.5711,71.6183,71.4577,71.4861,238293.0
2021-08-24 15:00:00,75.67,75.68,75.5,75.57,362592.0,71.4861,71.4955,71.3255,71.3916,362592.0
2021-08-24 15:30:00,75.56,75.58,75.1,75.31,812478.0,71.3822,71.4011,70.9476,71.146,812478.0
2021-08-25 09:30:00,74.89,75.6,74.74,75.59,528725.0,70.7492,71.42,70.6075,71.4105,528725.0
2021-08-25 10:00:00,75.58,75.66,75.16,75.41,238921.0,71.4011,71.4766,71.0043,71.2405,238921.0
2021-08-25 10:30:00,75.4,75.69,75.39,75.69,226082.0,71.231,71.505,71.2216,71.505,226082.0
2021-08-25 11:00:00,75.69,75.73,75.39,75.64,201632.0,71.505,71.5428,71.2216,71.4577,201632.0
2021-08-25 11:30:00,75.64,75.82,75.63,75.78,192237.0,71.4577,71.6278,71.4483,71.59,192237.0
2021-08-25 12:00:00,75.78,75.87,75.62,75.85,169048.0,71.59,71.675,71.4389,71.6561,169048.0
2021-08-25 12:30:00,75.84,75.86,75.71,75.76,177416.0,71.6467,71.6656,71.5239,71.5711,177416.0
2021-08-25 13:00:00,75.76,75.87,75.74,75.84,146247.0,71.5711,71.675,71.5522,71.6467,146247.0
2021-08-25 13:30:00,75.84,75.91,75.8,75.89,171481.0,71.6467,71.7128,71.6089,71.6939,171481.0
2021-08-25 14:00:00,75.89,75.99,75.85,75.98,243858.0,71.6939,71.7884,71.6561,71.7789,243858.0
2021-08-25 14:30:00,75.98,76.03,75.9,75.99,312988.0,71.7789,71.8262,71.7034,71.7884,312988.0
2021-08-25 15:00:00,75.99,76.04,75.86,76.02,378980.0,71.7884,71.8356,71.6656,71.8167,378980.0
2021-08-25 15:30:00,76.02,76.07,75.82,75.82,776752.0,71.8167,71.864,71.6278,71.6278,776752.0
2021-08-26 09:30:00,75.2,75.2,73.38,73.52,843831.0,71.0421,71.0421,69.3227,69.455,843831.0
2021-08-26 10:00:00,73.51,74.52,73.43,74.47,383837.0,69.4455,70.3997,69.3699,70.3524,383837.0
2021-08-26 10:30:00,74.47,74.56,73.79,74.06,361090.0,70.3524,70.4375,69.71,69.9651,361090.0
2021-08-26 11:00:00,74.05,74.17,73.76,74.06,228495.0,69.9557,70.069,69.6817,69.9651,228495.0
2021-08-26 11:30:00,74.05,74.33,74.01,74.11,184796.0,69.9557,70.2202,69.9179,70.0123,184796.0
2021-08-26 12:00:00,74.11,74.33,74.11,74.28,141998.0,70.0123,70.2202,70.0123,70.1729,141998.0
2021-08-26 12:30:00,74.28,74.33,73.99,74.05,151705.0,70.1729,70.2202,69.899,69.9557,151705.0
2021-08-26 13:00:00,74.06,74.18,73.97,74.1,331009.0,69.9651,70.0785,69.8801,70.0029,331009.0
2021-08-26 13:30:00,74.09,74.27,73.84,73.88,378230.0,69.9934,70.1635,69.7573,69.7951,378230.0
2021-08-26 14:00:00,73.89,74.01,73.71,73.97,246735.0,69.8045,69.9179,69.6345,69.8801,246735.0
2021-08-26 14:30:00,73.97,73.99,73.85,73.86,247154.0,69.8801,69.899,69.7667,69.7762,247154.0
2021-08-26 15:00:00,73.85,73.95,73.71,73.85,273270.0,69.7667,69.8612,69.6345,69.7667,273270.0
2021-08-26 15:30:00,73.84,74.05,73.82,73.83,860905.0,69.7573,69.9557,69.7384,69.7478,860905.0
2021-08-27 09:30:00,74.1,74.25,73.46,73.57,449593.0,70.0029,70.1446,69.3983,69.5022,449593.0
2021-08-27 10:00:00,73.61,74.09,73.4,74.08,293969.0,69.54,69.9934,69.3416,69.984,293969.0
2021-08-27 10:30:00,74.07,74.1,73.92,73.97,462745.0,69.9746,70.0029,69.8328,69.8801,462745.0
2021-08-27 11:00:00,73.98,74.07,73.77,73.88,400328.0,69.8895,69.9746,69.6911,69.7951,400328.0
2021-08-27 11:30:00,73.89,74.16,73.88,74.09,475021.0,69.8045,70.0596,69.7951,69.9934,475021.0
2021-08-27 12:00:00,74.1,74.34,73.99,74.26,162227.0,70.0029,70.2296,69.899,70.154,162227.0
2021-08-27 12:30:00,74.26,74.29,74.08,74.12,206159.0,70.154,70.1824,69.984,70.0218,206159.0
2021-08-27 13:00:00,74.11,74.27,74.08,74.17,99628.0,70.0123,70.1635,69.984,70.069,99628.0
2021-08-27 13:30:00,74.17,74.17,73.91,73.92,140320.0,70.069,70.069,69.8234,69.8328,140320.0
2021-08-27 14:00:00,73.92,74.0,73.8,73.86,144417.0,69.8328,69.9084,69.7195,69.7762,144417.0
2021-08-27 14:30:00,73.87,74.01,73.8,73.98,117110.0,69.7856,69.9179,69.7195,69.8895,117110.0
2021-08-27 15:00:00,73.97,74.0,73.81,73.87,155688.0,69.8801,69.9084,69.7289,69.7856,155688.0
2021-08-27 15:30:00,73.87,73.89,73.6,73.66,486988.0,69.7856,69.8045,69.5305,69.5872,486988.0
2021-08-30 09:30:00,73.68,73.83,73.03,73.23,395161.0,69.6061,69.7478,68.9921,69.181,395161.0
2021-08-30 10:00:00,73.24,73.35,72.7,73.06,399587.0,69.1904,69.2944,68.6803,69.0204,399587.0
2021-08-30 10:30:00,73.06,73.55,72.91,73.28,292651.0,69.0204,69.4833,68.8787,69.2282,292651.0
2021-08-30 11:00:00,73.28,73.44,73.15,73.18,181120.0,69.2282,69.3794,69.1054,69.1338,181120.0
2021-08-30 11:30:00,73.18,73.44,73.18,73.39,165410.0,69.1338,69.3794,69.1338,69.3322,165410.0
2021-08-30 12:00:00,73.39,73.41,73.2,73.24,116049.0,69.3322,69.351,69.1527,69.1904,116049.0
2021-08-30 12:30:00,73.24,73.37,73.14,73.21,102231.0,69.1904,69.3133,69.096,69.1621,102231.0
2021-08-30 13:00:00,73.22,73.24,72.98,73.0,133659.0,69.1716,69.1904,68.9448,68.9637,133659.0
2021-08-30 13:30:00,73.0,73.18,72.98,73.11,150373.0,68.9637,69.1338,68.9448,69.0676,150373.0
2021-08-30 14:00:00,73.1,73.23,73.06,73.13,133081.0,69.0582,69.181,69.0204,69.0865,133081.0
2021-08-30 14:30:00,73.12,73.19,72.99,73.15,157215.0,69.0771,69.1432,68.9543,69.1054,157215.0
2021-08-30 15:00:00,73.15,73.19,73.0,73.04,312125.0,69.1054,69.1432,68.9637,69.0015,312125.0
2021-08-30 15:30:00,73.04,73.07,72.72,72.8,758311.0,69.0015,69.0298,68.6992,68.7748,758311.0
2021-08-31 09:30:00,72.56,72.77,72.05,72.4,436239.0,68.548,68.7464,68.0662,68.3969,436239.0
2021-08-31 10:00:00,72.41,72.61,72.21,72.32,239591.0,68.4063,68.5953,68.2174,68.3213,239591.0
2021-08-31 10:30:00,72.34,72.54,72.07,72.32,461908.0,68.3402,68.5291,68.0851,68.3213,461908.0
2021-08-31 11:00:00,72.32,72.4,72.14,72.4,292230.0,68.3213,68.3969,68.1513,68.3969,292230.0
2021-08-31 11:30:00,72.4,72.78,72.37,72.65,240137.0,68.3969,68.7559,68.3685,68.6331,240137.0
2021-08-31 12:00:00,72.65,72.76,72.52,72.56,114138.0,68.6331,68.737,68.5103,68.548,114138.0
2021-08-31 12:30:00,72.56,72.79,72.51,72.78,143313.0,68.548,68.7653,68.5008,68.7559,143313.0
2021-08-31 13:00:00,72.78,72.88,72.59,72.71,229929.0,68.7559,68.8503,68.5764,68.6897,229929.0
2021-08-31 13:30:00,72.72,72.91,72.68,72.84,204768.0,68.6992,68.8787,68.6614,68.8126,204768.0
2021-08-31 14:00:00,72.84,72.9,72.73,72.76,208746.0,68.8126,68.8692,68.7086,68.737,208746.0
2021-08-31 14:30:00,72.76,72.83,72.56,72.74,132499.0,68.737,68.8031,68.548,68.7181,132499.0
2021-08-31 15:00:00,72.73,72.74,72.48,72.5,184030.0,68.7086,68.7181,68.4725,68.4914,184030.0
2021-08-31 15:30:00,72.5,72.76,72.47,72.71,709457.0,68.4914,68.737,68.463,68.6897,709457.0
2021-09-01 09:30:00,73.16,73.39,72.35,72.46,378595.0,69.1149,69.3322,68.3497,68.4536,378595.0
2021-09-01 10:00:00,72.5,72.72,72.33,72.37,145929.0,68.4914,68.6992,68.3308,68.3685,145929.0
2021-09-01 10:30:00,72.37,72.79,72.27,72.3,234786.0,68.3685,68.7653,68.2741,68.3024,234786.0
2021-09-01 11:00:00,72.29,72.34,72.03,72.09,227430.0,68.293,68.3402,68.0473,68.104,227430.0
2021-09-01 11:30:00,72.1,72.28,72.03,72.11,148724.0,68.1135,68.2835,68.0473,68.1229,148724.0
2021-09-01 12:00:00,72.12,72.22,72.08,72.2,166652.0,68.1324,68.2268,68.0946,68.2079,166652.0
2021-09-01 12:30:00,72.21,72.38,72.08,72.32,155309.0,68.2174,68.378,68.0946,68.3213,155309.0
2021-09-01 13:00:00,72.34,72.4,72.21,72.32,156218.0,68.3402,68.3969,68.2174,68.3213,156218.0
2021-09-01 13:30:00,72.32,72.38,72.23,72.36,101870.0,68.3213,68.378,68.2363,68.3591,101870.0
2021-09-01 14:00:00,72.38,72.41,72.24,72.33,130351.0,68.378,68.4063,68.2457,68.3308,130351.0
2021-09-01 14:30:00,72.33,72.33,72.13,72.19,142271.0,68.3308,68.3308,68.1418,68.1985,142271.0
2021-09-01 15:00:00,72.18,72.18,72.04,72.13,153672.0,68.1891,68.1891,68.0568,68.1418,153672.0
2021-09-01 15:30:00,72.14,72.15,71.95,72.08,448347.0,68.1513,68.1607,67.9718,68.0946,448347.0
2021-09-02 09:30:00,72.13,72.41,71.72,72.36,409572.0,68.1418,68.4063,67.7545,68.3591,409572.0
2021-09-02 10:00:00,72.35,72.59,72.12,72.36,282651.0,68.3497,68.5764,68.1324,68.3591,282651.0
2021-09-02 10:30:00,72.38,72.45,72.07,72.25,216196.0,68.378,68.4441,68.0851,68.2552,216196.0
2021-09-02 11:00:00,72.25,72.36,72.15,72.26,209266.0,68.2552,68.3591,68.1607,68.2646,209266.0
2021-09-02 11:30:00,72.24,72.51,72.23,72.31,157683.0,68.2457,68.5008,68.2363,68.3119,157683.0
2021-09-02 12:00:00,72.31,72.31,72.12,72.22,96755.0,68.3119,68.3119,68.1324,68.2268,96755.0
2021-09-02 12:30:00,72.22,72.4,72.2,72.34,163653.0,68.2268,68.3969,68.2079,68.3402,163653.0
2021-09-02 13:00:00,72.34,72.34,71.99,72.01,91807.0,68.3402,68.3402,68.0096,68.0285,91807.0
2021-09-02 13:30:00,72.0,72.03,71.83,71.89,136152.0,68.019,68.0473,67.8584,67.9151,136152.0
2021-09-02 14:00:00,71.9,71.92,71.79,71.83,118428.0,67.9245,67.9434,67.8206,67.8584,118428.0
2021-09-02 14:30:00,71.83,71.98,71.79,71.92,154352.0,67.8584,68.0001,67.8206,67.9434,154352.0
2021-09-02 15:00:00,71.94,71.97,71.73,71.79,150301.0,67.9623,67.9907,67.7639,67.8206,150301.0
2021-09-02 15:30:00,71.8,71.89,71.67,71.88,489541.0,67.8301,67.9151,67.7073,67.9056,489541.0
2021-09-03 09:30:00,71.42,71.84,71.29,71.56,328212.0,67.4711,67.8679,67.3483,67.6033,328212.0
2021-09-03 10:00:00,71.56,71.82,71.38,71.64,196686.0,67.6033,67.849,67.4333,67.6789,196686.0
2021-09-03 10:30:00,71.64,71.69,71.43,71.61,155859.0,67.6789,67.7261,67.4805,67.6506,155859.0
2021-09-03 11:00:00,71.61,71.69,71.16,71.17,310788.0,67.6506,67.7261,67.2255,67.2349,310788.0
2021-09-03 11:30:00,71.17,71.27,71.11,71.23,287580.0,67.2349,67.3294,67.1782,67.2916,287580.0
2021-09-03 12:00:00,71.23,71.29,71.1,71.26,212466.0,67.2916,67.3483,67.1688,67.3199,212466.0
2021-09-03 12:30:00,71.26,71.26,71.12,71.18,141555.0,67.3199,67.3199,67.1877,67.2443,141555.0
2021-09-03 13:00:00,71.18,71.48,71.18,71.46,114909.0,67.2443,67.5278,67.2443,67.5089,114909.0
2021-09-03 13:30:00,71.46,71.47,71.33,71.36,156044.0,67.5089,67.5183,67.3861,67.4144,156044.0
2021-09-03 14:00:00,71.36,71.42,71.25,71.26,280101.0,67.4144,67.4711,67.3105,67.3199,280101.0
2021-09-03 14:30:00,71.25,71.25,70.96,71.01,303614.0,67.3105,67.3105,67.0365,67.0837,303614.0
2021-09-03 15:00:00,71.02,71.13,71.02,71.05,243450.0,67.0932,67.1971,67.0932,67.1215,243450.0
2021-09-03 15:30:00,71.05,71.2,71.02,71.08,545491.0,67.1215,67.2632,67.0932,67.1499,545491.0
2021-09-07 09:30:00,70.55,71.0,70.2,70.24,747552.0,66.6492,67.0743,66.3185,66.3563,747552.0
2021-09-07 10:00:00,70.25,70.5,70.18,70.3,419753.0,66.3658,66.6019,66.2996,66.413,419753.0
2021-09-07 10:30:00,70.3,70.46,70.05,70.11,388900.0,66.413,66.5642,66.1768,66.2335,388900.0
2021-09-07 11:00:00,70.12,70.12,69.78,69.89,554809.0,66.243,66.243,65.9218,66.0257,554809.0
2021-09-07 11:30:00,69.88,69.94,69.76,69.88,529277.0,66.0162,66.0729,65.9029,66.0162,529277.0
2021-09-07 12:00:00,69.89,69.99,69.77,69.83,214610.0,66.0257,66.1201,65.9123,65.969,214610.0
2021-09-07 12:30:00,69.83,69.87,69.57,69.84,233566.0,65.969,66.0068,65.7234,65.9784,233566.0
2021-09-07 13:00:00,69.85,70.12,69.82,69.87,348986.0,65.9879,66.243,65.9595,66.0068,348986.0
2021-09-07 13:30:00,69.88,70.0,69.79,69.96,212459.0,66.0162,66.1296,65.9312,66.0918,212459.0
2021-09-07 14:00:00,69.96,70.01,69.81,69.84,329355.0,66.0918,66.139,65.9501,65.9784,329355.0
2021-09-07 14:30:00,69.84,69.92,69.81,69.9,413888.0,65.9784,66.054,65.9501,66.0351,413888.0
2021-09-07 15:00:00,69.9,70.04,69.86,70.0,339187.0,66.0351,66.1674,65.9973,66.1296,339187.0
2021-09-07 15:30:00,70.0,70.07,69.77,69.85,743231.0,66.1296,66.1957,65.9123,65.9879,743231.0
2021-09-08 09:30:00,70.11,70.13,69.29,69.74,742101.0,66.2335,66.2524,65.4588,65.884,742101.0
2021-09-08 10:00:00,69.75,69.9,69.53,69.78,323628.0,65.8934,66.0351,65.6856,65.9218,323628.0
2021-09-08 10:30:00,69.78,69.89,69.05,69.17,445184.0,65.9218,66.0257,65.2321,65.3455,445184.0
2021-09-08 11:00:00,69.16,69.71,69.14,69.55,306594.0,65.336,65.8556,65.3171,65.7045,306594.0
2021-09-08 11:30:00,69.56,69.68,69.4,69.52,182923.0,65.7139,65.8273,65.5628,65.6761,182923.0
2021-09-08 12:00:00,69.53,69.85,69.5,69.8,216267.0,65.6856,65.9879,65.6572,65.9406,216267.0
2021-09-08 12:30:00,69.79,69.91,69.65,69.69,140666.0,65.9312,66.0446,65.7989,65.8367,140666.0
2021-09-08 13:00:00,69.69,69.83,69.62,69.82,228995.0,65.8367,65.969,65.7706,65.9595,228995.0
2021-09-08 13:30:00,69.83,69.87,69.71,69.73,272006.0,65.969,66.0068,65.8556,65.8745,272006.0
2021-09-08 14:00:00,69.74,69.91,69.65,69.73,217667.0,65.884,66.0446,65.7989,65.8745,217667.0
2021-09-08 14:30:00,69.73,69.8,69.64,69.74,169786.0,65.8745,65.9406,65.7895,65.884,169786.0
2021-09-08 15:00:00,69.73,69.85,69.71,69.79,199292.0,65.8745,65.9879,65.8556,65.9312,199292.0
2021-09-08 15:30:00,69.8,69.83,69.54,69.81,738050.0,65.9406,65.969,65.695,65.9501,738050.0
2021-09-09 09:30:00,69.85,70.13,69.73,69.81,449577.0,65.9879,66.2524,65.8745,65.9501,449577.0
2021-09-09 10:00:00,69.82,70.47,69.7,70.27,430519.0,65.9595,66.5736,65.8462,66.3847,430519.0
2021-09-09 10:30:00,70.27,70.48,70.19,70.2,429148.0,66.3847,66.583,66.3091,66.3185,429148.0
2021-09-09 11:00:00,70.2,70.3,69.91,69.98,281991.0,66.3185,66.413,66.0446,66.1107,281991.0
2021-09-09 11:30:00,69.99,70.12,69.8,69.91,205459.0,66.1201,66.243,65.9406,66.0446,205459.0
2021-09-09 12:00:00,69.91,69.96,69.67,69.7,241755.0,66.0446,66.0918,65.8178,65.8462,241755.0
2021-09-09 12:30:00,69.7,69.97,69.57,69.86,742372.0,65.8462,66.1012,65.7234,65.9973,742372.0
2021-09-09 13:00:00,69.86,69.94,69.68,69.73,162126.0,65.9973,66.0729,65.8273,65.8745,162126.0
2021-09-09 13:30:00,69.73,69.77,69.5,69.53,299707.0,65.8745,65.9123,65.6572,65.6856,299707.0
2021-09-09 14:00:00,69.52,69.8,69.41,69.74,343021.0,65.6761,65.9406,65.5722,65.884,343021.0
2021-09-09 14:30:00,69.73,69.95,69.69,69.84,199643.0,65.8745,66.0824,65.8367,65.9784,199643.0
2021-09-09 15:00:00,69.86,69.88,69.62,69.65,255956.0,65.9973,66.0162,65.7706,65.7989,255956.0
2021-09-09 15:30:00,69.64,69.71,69.41,69.48,626847.0,65.7895,65.8556,65.5722,65.6383,626847.0
2021-09-10 09:30:00,69.95,70.15,69.61,69.76,399792.0,66.0824,66.2713,65.7612,65.9029,399792.0
2021-09-10 10:00:00,69.75,69.76,69.41,69.53,265765.0,65.8934,65.9029,65.5722,65.6856,265765.0
2021-09-10 10:30:00,69.53,69.53,69.07,69.2,455569.0,65.6856,65.6856,65.251,65.3738,455569.0
2021-09-10 11:00:00,69.18,69.23,68.99,69.0,267990.0,65.3549,65.4022,65.1754,65.1849,267990.0
2021-09-10 11:30:00,69.01,69.3,68.99,69.25,207601.0,65.1943,65.4683,65.1754,65.4211,207601.0
2021-09-10 12:00:00,69.25,69.35,69.13,69.27,150345.0,65.4211,65.5155,65.3077,65.44,150345.0
2021-09-10 12:30:00,69.27,69.52,69.25,69.48,306852.0,65.44,65.6761,65.4211,65.6383,306852.0
2021-09-10 13:00:00,69.51,69.56,69.29,69.29,376105.0,65.6667,65.7139,65.4588,65.4588,376105.0
2021-09-10 13:30:00,69.29,69.37,69.23,69.29,177803.0,65.4588,65.5344,65.4022,65.4588,177803.0
2021-09-10 14:00:00,69.29,69.56,69.27,69.45,355975.0,65.4588,65.7139,65.44,65.61,355975.0
2021-09-10 14:30:00,69.45,69.47,69.06,69.12,332670.0,65.61,65.6289,65.2416,65.2982,332670.0
2021-09-10 15:00:00,69.11,69.18,68.96,69.02,457550.0,65.2888,65.3549,65.1471,65.2038,457550.0
2021-09-10 15:30:00,69.01,69.09,68.82,68.89,1183993.0,65.1943,65.2699,65.0148,65.081,1183993.0
2021-09-13 09:30:00,69.31,69.47,68.65,68.88,574419.0,65.4777,65.6289,64.8542,65.0715,574419.0
2021-09-13 10:00:00,68.87,69.06,68.52,68.91,335014.0,65.0621,65.2416,64.7314,65.0999,335014.0
2021-09-13 10:30:00,68.91,69.17,68.82,68.91,283365.0,65.0999,65.3455,65.0148,65.0999,283365.0
2021-09-13 11:00:00,68.92,68.93,68.29,68.6,369851.0,65.1093,65.1188,64.5141,64.807,369851.0
2021-09-13 11:30:00,68.6,68.74,68.51,68.68,210950.0,64.807,64.9393,64.722,64.8826,210950.0
2021-09-13 12:00:00,68.7,68.74,68.54,68.62,204690.0,64.9015,64.9393,64.7503,64.8259,204690.0
2021-09-13 12:30:00,68.63,68.72,68.56,68.71,201484.0,64.8353,64.9204,64.7692,64.9109,201484.0
2021-09-13 13:00:00,68.71,68.73,68.56,68.58,254904.0,64.9109,64.9298,64.7692,64.7881,254904.0
2021-09-13 13:30:00,68.57,68.67,68.44,68.47,290349.0,64.7787,64.8731,64.6558,64.6842,290349.0
2021-09-13 14:00:00,68.47,68.54,68.33,68.42,240222.0,64.6842,64.7503,64.5519,64.6369,240222.0
2021-09-13 14:30:00,68.42,68.75,68.26,68.67,226572.0,64.6369,64.9487,64.4858,64.8731,226572.0
2021-09-13 15:00:00,68.67,68.84,68.57,68.84,292883.0,64.8731,65.0337,64.7787,65.0337,292883.0
2021-09-13 15:30:00,68.84,68.88,68.45,68.7,755883.0,65.0337,65.0715,64.6653,64.9015,755883.0
2021-09-14 09:30:00,69.38,69.38,68.78,68.87,677726.0,65.5439,65.5439,64.977,65.0621,677726.0
2021-09-14 10:00:00,68.88,69.09,68.67,68.91,342097.0,65.0715,65.2699,64.8731,65.0999,342097.0
2021-09-14 10:30:00,68.9,69.12,68.78,69.01,534182.0,65.0904,65.2982,64.977,65.1943,534182.0
2021-09-14 11:00:00,69.01,69.37,68.92,69.28,398129.0,65.1943,65.5344,65.1093,65.4494,398129.0
2021-09-14 11:30:00,69.29,69.6,69.24,69.47,408755.0,65.4588,65.7517,65.4116,65.6289,408755.0
2021-09-14 12:00:00,69.47,69.5,69.09,69.2,165722.0,65.6289,65.6572,65.2699,65.3738,165722.0
2021-09-14 12:30:00,69.21,69.26,69.07,69.11,173455.0,65.3833,65.4305,65.251,65.2888,173455.0
2021-09-14 13:00:00,69.09,69.62,69.08,69.61,314538.0,65.2699,65.7706,65.2605,65.7612,314538.0
2021-09-14 13:30:00,69.63,69.66,69.34,69.36,356481.0,65.78,65.8084,65.5061,65.525,356481.0
2021-09-14 14:00:00,69.37,69.52,69.24,69.31,397925.0,65.5344,65.6761,65.4116,65.4777,397925.0
2021-09-14 14:30:00,69.31,69.49,69.25,69.48,220955.0,65.4777,65.6478,65.4211,65.6383,220955.0
2021-09-14 15:00:00,69.48,69.72,69.41,69.57,340488.0,65.6383,65.8651,65.5722,65.7234,340488.0
2021-09-14 15:30:00,69.56,69.68,69.38,69.5,1034112.0,65.7139,65.8273,65.5439,65.6572,1034112.0
2021-09-15 09:30:00,69.2,69.36,68.88,69.33,368171.0,65.3738,65.525,65.0715,65.4966,368171.0
2021-09-15 10:00:00,69.33,69.38,68.98,69.03,198054.0,65.4966,65.5439,65.166,65.2132,198054.0
2021-09-15 10:30:00,69.03,69.45,69.02,69.4,273858.0,65.2132,65.61,65.2038,65.5628,273858.0
2021-09-15 11:00:00,69.41,69.57,69.27,69.52,159741.0,65.5722,65.7234,65.44,65.6761,159741.0
2021-09-15 11:30:00,69.52,69.68,69.36,69.65,154197.0,65.6761,65.8273,65.525,65.7989,154197.0
2021-09-15 12:00:00,69.64,69.7,69.52,69.64,179660.0,65.7895,65.8462,65.6761,65.7895,179660.0
2021-09-15 12:30:00,69.65,69.83,69.61,69.66,174341.0,65.7989,65.969,65.7612,65.8084,174341.0
2021-09-15 13:00:00,69.68,69.82,69.62,69.73,279433.0,65.8273,65.9595,65.7706,65.8745,279433.0
2021-09-15 13:30:00,69.73,69.92,69.7,69.71,163333.0,65.8745,66.054,65.8462,65.8556,163333.0
2021-09-15 14:00:00,69.72,69.75,69.51,69.52,304172.0,65.8651,65.8934,65.6667,65.6761,304172.0
2021-09-15 14:30:00,69.52,69.62,69.42,69.44,180261.0,65.6761,65.7706,65.5817,65.6006,180261.0
2021-09-15 15:00:00,69.44,69.67,69.42,69.55,229122.0,65.6006,65.8178,65.5817,65.7045,229122.0
2021-09-15 15:30:00,69.55,69.69,69.43,69.48,705113.0,65.7045,65.8367,65.5911,65.6383,705113.0
2021-09-16 09:30:00,69.64,70.38,69.58,70.19,470592.0,65.7895,66.4886,65.7328,66.3091,470592.0
2021-09-16 10:00:00,70.16,70.35,69.94,70.34,326581.0,66.2807,66.4602,66.0729,66.4508,326581.0
2021-09-16 10:30:00,70.33,70.61,70.01,70.09,286657.0,66.4413,66.7059,66.139,66.2146,286657.0
2021-09-16 11:00:00,70.08,70.22,69.95,70.15,209128.0,66.2052,66.3374,66.0824,66.2713,209128.0
2021-09-16 11:30:00,70.17,70.33,70.13,70.33,183323.0,66.2902,66.4413,66.2524,66.4413,183323.0
2021-09-16 12:00:00,70.32,70.57,70.31,70.51,363060.0,66.4319,66.6681,66.4224,66.6114,363060.0
2021-09-16 12:30:00,70.51,70.52,70.32,70.41,150058.0,66.6114,66.6208,66.4319,66.5169,150058.0
2021-09-16 13:00:00,70.41,70.57,70.3,70.48,234152.0,66.5169,66.6681,66.413,66.583,234152.0
2021-09-16 13:30:00,70.47,70.49,70.33,70.44,222473.0,66.5736,66.5925,66.4413,66.5453,222473.0
2021-09-16 14:00:00,70.45,70.49,70.37,70.42,216482.0,66.5547,66.5925,66.4791,66.5264,216482.0
2021-09-16 14:30:00,70.42,70.68,70.42,70.55,339995.0,66.5264,66.772,66.5264,66.6492,339995.0
2021-09-16 15:00:00,70.56,70.76,70.52,70.62,323261.0,66.6586,66.8476,66.6208,66.7153,323261.0
2021-09-16 15:30:00,70.62,70.7,70.44,70.48,871588.0,66.7153,66.7909,66.5453,66.583,871588.0
2021-09-17 09:30:00,70.0,71.12,69.77,71.03,1379266.0,66.1296,67.1877,65.9123,67.1026,1379266.0
2021-09-17 10:00:00,71.02,71.03,70.46,70.6,370735.0,67.0932,67.1026,66.5642,66.6964,370735.0
2021-09-17 10:30:00,70.6,70.83,70.5,70.69,305884.0,66.6964,66.9137,66.6019,66.7814,305884.0
2021-09-17 11:00:00,70.67,70.72,70.42,70.44,178914.0,66.7625,66.8098,66.5264,66.5453,178914.0
2021-09-17 11:30:00,70.43,70.51,70.27,70.48,209864.0,66.5358,66.6114,66.3847,66.583,209864.0
2021-09-17 12:00:00,70.47,70.67,70.41,70.55,188580.0,66.5736,66.7625,66.5169,66.6492,188580.0
2021-09-17 12:30:00,70.56,70.63,70.4,70.4,128426.0,66.6586,66.7248,66.5075,66.5075,128426.0
2021-09-17 13:00:00,70.4,70.51,70.34,70.48,283668.0,66.5075,66.6114,66.4508,66.583,283668.0
2021-09-17 13:30:00,70.48,70.57,70.36,70.51,251803.0,66.583,66.6681,66.4697,66.6114,251803.0
2021-09-17 14:00:00,70.52,70.65,70.41,70.42,335216.0,66.6208,66.7436,66.5169,66.5264,335216.0
2021-09-17 14:30:00,70.42,70.72,70.39,70.67,345961.0,66.5264,66.8098,66.498,66.7625,345961.0
2021-09-17 15:00:00,70.68,70.85,70.61,70.62,360266.0,66.772,66.9326,66.7059,66.7153,360266.0
2021-09-17 15:30:00,70.62,70.63,70.2,70.42,815755.0,66.7153,66.7248,66.3185,66.5264,815755.0
2021-09-20 09:30:00,69.47,70.09,69.11,69.81,409799.0,65.6289,66.2146,65.2888,65.9501,409799.0
2021-09-20 10:00:00,69.8,69.83,69.16,69.33,371335.0,65.9406,65.969,65.336,65.4966,371335.0
2021-09-20 10:30:00,69.31,69.53,69.21,69.33,227795.0,65.4777,65.6856,65.3833,65.4966,227795.0
2021-09-20 11:00:00,69.31,69.55,69.2,69.3,222099.0,65.4777,65.7045,65.3738,65.4683,222099.0
2021-09-20 11:30:00,69.28,69.35,68.89,69.0,389261.0,65.4494,65.5155,65.081,65.1849,389261.0
2021-09-20 12:00:00,69.0,69.12,68.86,69.09,204370.0,65.1849,65.2982,65.0526,65.2699,204370.0
2021-09-20 12:30:00,69.07,69.11,68.88,68.91,194990.0,65.251,65.2888,65.0715,65.0999,194990.0
2021-09-20 13:00:00,68.91,68.97,68.62,68.95,281855.0,65.0999,65.1565,64.8259,65.1376,281855.0
2021-09-20 13:30:00,68.96,69.07,68.85,68.89,237538.0,65.1471,65.251,65.0432,65.081,237538.0
2021-09-20 14:00:00,68.9,68.97,68.54,68.61,280391.0,65.0904,65.1565,64.7503,64.8164,280391.0
2021-09-20 14:30:00,68.61,68.71,68.52,68.61,207068.0,64.8164,64.9109,64.7314,64.8164,207068.0
2021-09-20 15:00:00,68.6,68.75,68.49,68.74,215065.0,64.807,64.9487,64.7031,64.9393,215065.0
2021-09-20 15:30:00,68.74,69.22,68.71,69.11,564662.0,64.9393,65.3927,64.9109,65.2888,564662.0
2021-09-21 09:30:00,69.83,70.19,69.57,69.91,777643.0,65.969,66.3091,65.7234,66.0446,777643.0
2021-09-21 10:00:00,69.95,70.0,69.62,69.86,843774.0,66.0824,66.1296,65.7706,65.9973,843774.0
2021-09-21 10:30:00,69.88,69.96,69.45,69.66,457961.0,66.0162,66.0918,65.61,65.8084,457961.0
2021-09-21 11:00:00,69.65,69.77,69.51,69.69,201844.0,65.7989,65.9123,65.6667,65.8367,201844.0
2021-09-21 11:30:00,69.71,70.27,69.69,70.23,289273.0,65.8556,66.3847,65.8367,66.3469,289273.0
2021-09-21 12:00:00,70.23,70.41,70.2,70.25,192622.0,66.3469,66.5169,66.3185,66.3658,192622.0
2021-09-21 12:30:00,70.26,70.26,69.97,70.06,194825.0,66.3752,66.3752,66.1012,66.1863,194825.0
2021-09-21 13:00:00,70.06,70.16,69.63,69.65,421899.0,66.1863,66.2807,65.78,65.7989,421899.0
2021-09-21 13:30:00,69.65,69.76,69.51,69.64,281843.0,65.7989,65.9029,65.6667,65.7895,281843.0
2021-09-21 14:00:00,69.63,69.77,69.35,69.38,267998.0,65.78,65.9123,65.5155,65.5439,267998.0
2021-09-21 14:30:00,69.38,69.85,69.37,69.63,243305.0,65.5439,65.9879,65.5344,65.78,243305.0
2021-09-21 15:00:00,69.64,69.81,69.58,69.75,296684.0,65.7895,65.9501,65.7328,65.8934,296684.0
2021-09-21 15:30:00,69.74,69.8,69.27,69.3,581511.0,65.884,65.9406,65.44,65.4683,581511.0
2021-09-22 09:30:00,69.8,70.03,69.49,69.77,387153.0,65.9406,66.1579,65.6478,65.9123,387153.0
2021-09-22 10:00:00,69.82,69.82,69.39,69.55,237437.0,65.9595,65.9595,65.5533,65.7045,237437.0
2021-09-22 10:30:00,69.56,69.99,69.55,69.99,384460.0,65.7139,66.1201,65.7045,66.1201,384460.0
2021-09-22 11:00:00,69.99,70.18,69.97,70.13,238788.0,66.1201,66.2996,66.1012,66.2524,238788.0
2021-09-22 11:30:00,70.13,70.19,69.83,69.84,536058.0,66.2524,66.3091,65.969,65.9784,536058.0
2021-09-22 12:00:00,69.85,69.9,69.66,69.87,319290.0,65.9879,66.0351,65.8084,66.0068,319290.0
2021-09-22 12:30:00,69.86,69.91,69.79,69.81,183333.0,65.9973,66.0446,65.9312,65.9501,183333.0
2021-09-22 13:00:00,69.81,69.85,69.69,69.73,197093.0,65.9501,65.9879,65.8367,65.8745,197093.0
2021-09-22 13:30:00,69.73,69.74,69.54,69.59,243569.0,65.8745,65.884,65.695,65.7423,243569.0
2021-09-22 14:00:00,69.57,69.95,69.42,69.9,363991.0,65.7234,66.0824,65.5817,66.0351,363991.0
2021-09-22 14:30:00,69.91,69.94,69.48,69.61,360078.0,66.0446,66.0729,65.6383,65.7612,360078.0
2021-09-22 15:00:00,69.62,69.76,69.49,69.69,317226.0,65.7706,65.9029,65.6478,65.8367,317226.0
2021-09-22 15:30:00,69.68,69.83,69.53,69.54,1200091.0,65.8273,65.969,65.6856,65.695,1200091.0
2021-09-23 09:30:00,69.97,71.3,69.96,71.26,653845.0,66.1012,67.3577,66.0918,67.3199,653845.0
2021-09-23 10:00:00,71.28,71.77,71.27,71.64,493378.0,67.3388,67.8017,67.3294,67.6789,493378.0
2021-09-23 10:30:00,71.63,71.94,71.42,71.87,446541.0,67.6695,67.9623,67.4711,67.8962,446541.0
2021-09-23 11:00:00,71.88,71.88,71.48,71.63,341726.0,67.9056,67.9056,67.5278,67.6695,341726.0
2021-09-23 11:30:00,71.62,71.72,71.44,71.53,311979.0,67.66,67.7545,67.49,67.575,311979.0
2021-09-23 12:00:00,71.53,71.59,71.45,71.56,245840.0,67.575,67.6317,67.4994,67.6033,245840.0
2021-09-23 12:30:00,71.57,71.68,71.46,71.56,222181.0,67.6128,67.7167,67.5089,67.6033,222181.0
2021-09-23 13:00:00,71.57,71.7,71.54,71.65,200448.0,67.6128,67.7356,67.5844,67.6884,200448.0
2021-09-23 13:30:00,71.66,71.71,71.29,71.4,398837.0,67.6978,67.745,67.3483,67.4522,398837.0
2021-09-23 14:00:00,71.4,71.41,71.17,71.27,202637.0,67.4522,67.4616,67.2349,67.3294,202637.0
2021-09-23 14:30:00,71.27,71.35,71.18,71.24,225430.0,67.3294,67.4049,67.2443,67.301,225430.0
2021-09-23 15:00:00,71.23,71.26,70.94,71.03,278206.0,67.2916,67.3199,67.0176,67.1026,278206.0
2021-09-23 15:30:00,71.05,71.09,70.7,70.71,919112.0,67.1215,67.1593,66.7909,66.8003,919112.0
2021-09-24 09:30:00,70.39,71.04,70.2,71.04,529300.0,66.498,67.1121,66.3185,67.1121,529300.0
2021-09-24 10:00:00,71.04,71.1,70.69,70.79,234652.0,67.1121,67.1688,66.7814,66.8759,234652.0
2021-09-24 10:30:00,70.79,71.04,70.73,70.92,248987.0,66.8759,67.1121,66.8192,66.9987,248987.0
2021-09-24 11:00:00,70.92,70.97,70.7,70.79,164857.0,66.9987,67.046,66.7909,66.8759,164857.0
2021-09-24 11:30:00,70.8,71.19,70.72,71.18,226721.0,66.8854,67.2538,66.8098,67.2443,226721.0
2021-09-24 12:00:00,71.19,71.35,71.15,71.27,252323.0,67.2538,67.4049,67.216,67.3294,252323.0
2021-09-24 12:30:00,71.27,71.36,71.19,71.24,217767.0,67.3294,67.4144,67.2538,67.301,217767.0
2021-09-24 13:00:00,71.23,71.27,71.07,71.16,173071.0,67.2916,67.3294,67.1404,67.2255,173071.0
2021-09-24 13:30:00,71.16,71.18,71.04,71.1,174621.0,67.2255,67.2443,67.1121,67.1688,174621.0
2021-09-24 14:00:00,71.1,71.2,71.06,71.16,175870.0,67.1688,67.2632,67.131,67.2255,175870.0
2021-09-24 14:30:00,71.16,71.24,71.11,71.23,146367.0,67.2255,67.301,67.1782,67.2916,146367.0
2021-09-24 15:00:00,71.22,71.33,71.1,71.32,222933.0,67.2821,67.3861,67.1688,67.3766,222933.0
2021-09-24 15:30:00,71.33,71.36,71.06,71.11,740888.0,67.3861,67.4144,67.131,67.1782,740888.0
2021-09-27 09:30:00,71.5,72.46,71.44,72.41,459393.0,67.5467,68.4536,67.49,68.4063,459393.0
2021-09-27 10:00:00,72.41,72.45,72.06,72.25,222835.0,68.4063,68.4441,68.0757,68.2552,222835.0
2021-09-27 10:30:00,72.27,72.61,72.1,72.15,448335.0,68.2741,68.5953,68.1135,68.1607,448335.0
2021-09-27 11:00:00,72.16,72.23,71.99,72.03,206174.0,68.1702,68.2363,68.0096,68.0473,206174.0
2021-09-27 11:30:00,72.03,72.12,71.69,71.73,333287.0,68.0473,68.1324,67.7261,67.7639,333287.0
2021-09-27 12:00:00,71.72,71.74,71.58,71.62,161444.0,67.7545,67.7734,67.6222,67.66,161444.0
2021-09-27 12:30:00,71.61,71.62,71.41,71.53,200365.0,67.6506,67.66,67.4616,67.575,200365.0
2021-09-27 13:00:00,71.53,71.66,71.5,71.53,148057.0,67.575,67.6978,67.5467,67.575,148057.0
2021-09-27 13:30:00,71.52,71.68,71.46,71.63,237262.0,67.5655,67.7167,67.5089,67.6695,237262.0
2021-09-27 14:00:00,71.63,71.73,71.6,71.63,149961.0,67.6695,67.7639,67.6411,67.6695,149961.0
2021-09-27 14:30:00,71.63,71.64,71.47,71.51,185695.0,67.6695,67.6789,67.5183,67.5561,185695.0
2021-09-27 15:00:00,71.51,71.55,71.28,71.33,269785.0,67.5561,67.5939,67.3388,67.3861,269785.0
2021-09-27 15:30:00,71.33,71.36,71.08,71.16,618940.0,67.3861,67.4144,67.1499,67.2255,618940.0
2021-09-28 09:30:00,70.53,71.06,70.31,70.32,418883.0,66.6303,67.131,66.4224,66.4319,418883.0
2021-09-28 10:00:00,70.32,70.39,69.49,69.84,524508.0,66.4319,66.498,65.6478,65.9784,524508.0
2021-09-28 10:30:00,69.83,70.1,69.63,69.97,363828.0,65.969,66.2241,65.78,66.1012,363828.0
2021-09-28 11:00:00,69.98,70.12,69.71,70.06,220403.0,66.1107,66.243,65.8556,66.1863,220403.0
2021-09-28 11:30:00,70.03,70.12,69.89,70.09,288409.0,66.1579,66.243,66.0257,66.2146,288409.0
2021-09-28 12:00:00,70.1,70.1,69.92,69.94,169912.0,66.2241,66.2241,66.054,66.0729,169912.0
2021-09-28 12:30:00,69.93,69.93,69.66,69.72,131979.0,66.0635,66.0635,65.8084,65.8651,131979.0
2021-09-28 13:00:00,69.71,70.09,69.63,70.04,200482.0,65.8556,66.2146,65.78,66.1674,200482.0
2021-09-28 13:30:00,70.06,70.13,69.94,69.95,181799.0,66.1863,66.2524,66.0729,66.0824,181799.0
2021-09-28 14:00:00,69.95,70.04,69.77,70.02,298783.0,66.0824,66.1674,65.9123,66.1485,298783.0
2021-09-28 14:30:00,70.02,70.32,69.85,70.24,215746.0,66.1485,66.4319,65.9879,66.3563,215746.0
2021-09-28 15:00:00,70.23,70.38,70.06,70.08,207835.0,66.3469,66.4886,66.1863,66.2052,207835.0
2021-09-28 15:30:00,70.06,70.32,69.9,70.08,599887.0,66.1863,66.4319,66.0351,66.2052,599887.0
2021-09-29 09:30:00,70.49,70.78,70.01,70.58,287214.0,66.5925,66.8665,66.139,66.6775,287214.0
2021-09-29 10:00:00,70.62,70.93,70.57,70.74,175753.0,66.7153,67.0082,66.6681,66.8287,175753.0
2021-09-29 10:30:00,70.73,70.99,70.63,70.9,181995.0,66.8192,67.0649,66.7248,66.9798,181995.0
2021-09-29 11:00:00,70.9,70.91,70.61,70.64,196840.0,66.9798,66.9893,66.7059,66.7342,196840.0
2021-09-29 11:30:00,70.65,70.77,70.54,70.63,151306.0,66.7436,66.857,66.6397,66.7248,151306.0
2021-09-29 12:00:00,70.62,70.64,70.25,70.34,121065.0,66.7153,66.7342,66.3658,66.4508,121065.0
2021-09-29 12:30:00,70.33,70.41,70.22,70.32,117151.0,66.4413,66.5169,66.3374,66.4319,117151.0
2021-09-29 13:00:00,70.31,70.32,70.16,70.19,115088.0,66.4224,66.4319,66.2807,66.3091,115088.0
2021-09-29 13:30:00,70.19,70.26,70.08,70.24,130390.0,66.3091,66.3752,66.2052,66.3563,130390.0
2021-09-29 14:00:00,70.24,70.44,70.19,70.28,133904.0,66.3563,66.5453,66.3091,66.3941,133904.0
2021-09-29 14:30:00,70.27,70.44,70.27,70.31,141660.0,66.3847,66.5453,66.3847,66.4224,141660.0
2021-09-29 15:00:00,70.32,70.37,70.07,70.08,220916.0,66.4319,66.4791,66.1957,66.2052,220916.0
2021-09-29 15:30:00,70.08,70.17,69.82,69.91,511118.0,66.2052,66.2902,65.9595,66.0446,511118.0
2021-09-30 09:30:00,69.19,69.35,67.7,68.0,874851.0,65.3644,65.5155,63.9568,64.2402,874851.0
2021-09-30 10:00:00,67.98,68.09,67.61,67.77,445754.0,64.2213,64.3252,63.8717,64.0229,445754.0
2021-09-30 10:30:00,67.74,67.77,67.25,67.38,495242.0,63.9945,64.0229,63.5316,63.6545,495242.0
2021-09-30 11:00:00,67.37,67.42,67.02,67.05,363684.0,63.645,63.6922,63.3144,63.3427,363684.0
2021-09-30 11:30:00,67.04,67.05,66.82,67.0,448222.0,63.3333,63.3427,63.1254,63.2955,448222.0
2021-09-30 12:00:00,67.0,67.09,66.43,66.57,383725.0,63.2955,63.3805,62.757,62.8892,383725.0
2021-09-30 12:30:00,66.52,66.75,66.41,66.45,665512.0,62.842,63.0593,62.7381,62.7759,665512.0
2021-09-30 13:00:00,66.45,66.5,66.18,66.19,646100.0,62.7759,62.8231,62.5208,62.5302,646100.0
2021-09-30 13:30:00,66.18,66.38,66.0,66.26,584831.0,62.5208,62.7097,62.3508,62.5964,584831.0
2021-09-30 14:00:00,66.26,66.52,66.21,66.39,651652.0,62.5964,62.842,62.5491,62.7192,651652.0
2021-09-30 14:30:00,66.38,66.58,66.25,66.26,441356.0,62.7097,62.8987,62.5869,62.5964,441356.0
2021-09-30 15:00:00,66.25,66.58,66.25,66.36,719687.0,62.5869,62.8987,62.5869,62.6909,719687.0
2021-09-30 15:30:00,66.36,66.48,65.94,65.94,1645286.0,62.6909,62.8042,62.2941,62.2941,1645286.0
2021-10-01 09:30:00,66.3,66.51,65.78,66.41,572200.0,62.6342,62.8326,62.1429,62.7381,572200.0
2021-10-01 10:00:00,66.42,66.63,65.51,65.79,499639.0,62.7475,62.9459,61.8878,62.1524,499639.0
2021-10-01 10:30:00,65.78,65.86,65.51,65.81,418683.0,62.1429,62.2185,61.8878,62.1713,418683.0
2021-10-01 11:00:00,65.81,65.97,65.58,65.87,424444.0,62.1713,62.3224,61.954,62.2279,424444.0
2021-10-01 11:30:00,65.87,66.01,65.67,65.72,243207.0,62.2279,62.3602,62.039,62.0862,243207.0
2021-10-01 12:00:00,65.72,65.87,65.58,65.83,328947.0,62.0862,62.2279,61.954,62.1902,328947.0
2021-10-01 12:30:00,65.83,66.22,65.83,66.03,220361.0,62.1902,62.5586,62.1902,62.3791,220361.0
2021-10-01 13:00:00,66.02,66.25,65.98,66.17,198119.0,62.3696,62.5869,62.3319,62.5114,198119.0
2021-10-01 13:30:00,66.17,66.56,66.17,66.56,213050.0,62.5114,62.8798,62.5114,62.8798,213050.0
2021-10-01 14:00:00,66.56,66.72,66.52,66.64,231597.0,62.8798,63.0309,62.842,62.9554,231597.0
2021-10-01 14:30:00,66.65,66.84,66.57,66.79,214128.0,62.9648,63.1443,62.8892,63.0971,214128.0
2021-10-01 15:00:00,66.78,67.06,66.78,66.93,315304.0,63.0876,63.3521,63.0876,63.2293,315304.0
2021-10-01 15:30:00,66.94,66.94,66.56,66.63,837997.0,63.2388,63.2388,62.8798,62.9459,837997.0
2021-10-04 09:30:00,66.34,66.94,66.25,66.9,433165.0,62.672,63.2388,62.5869,63.201,433165.0
2021-10-04 10:00:00,66.89,67.0,66.34,66.36,338065.0,63.1915,63.2955,62.672,62.6909,338065.0
2021-10-04 10:30:00,66.37,66.4,65.99,66.21,373069.0,62.7003,62.7286,62.3413,62.5491,373069.0
2021-10-04 11:00:00,66.21,66.29,66.06,66.19,251244.0,62.5491,62.6247,62.4074,62.5302,251244.0
2021-10-04 11:30:00,66.19,66.5,65.94,66.47,277672.0,62.5302,62.8231,62.2941,62.7948,277672.0
2021-10-04 12:00:00,66.47,66.49,66.11,66.12,204060.0,62.7948,62.8137,62.4547,62.4641,204060.0
2021-10-04 12:30:00,66.12,66.24,66.03,66.19,184088.0,62.4641,62.5775,62.3791,62.5302,184088.0
2021-10-04 13:00:00,66.18,66.28,65.99,66.15,226158.0,62.5208,62.6153,62.3413,62.4925,226158.0
2021-10-04 13:30:00,66.18,66.36,66.18,66.27,184561.0,62.5208,62.6909,62.5208,62.6058,184561.0
2021-10-04 14:00:00,66.28,66.4,65.98,66.05,231350.0,62.6153,62.7286,62.3319,62.398,231350.0
2021-10-04 14:30:00,66.05,66.1,65.96,65.99,321092.0,62.398,62.4452,62.313,62.3413,321092.0
2021-10-04 15:00:00,66.0,66.13,65.78,65.84,533224.0,62.3508,62.4736,62.1429,62.1996,533224.0
2021-10-04 15:30:00,65.84,66.01,65.64,65.88,1016626.0,62.1996,62.3602,62.0107,62.2374,1016626.0
2021-10-05 09:30:00,65.91,66.17,65.6,66.05,521219.0,62.2657,62.5114,61.9729,62.398,521219.0
2021-10-05 10:00:00,66.04,66.28,65.98,66.24,318971.0,62.3885,62.6153,62.3319,62.5775,318971.0
2021-10-05 10:30:00,66.24,66.31,66.05,66.11,282869.0,62.5775,62.6436,62.398,62.4547,282869.0
2021-10-05 11:00:00,66.12,66.28,65.91,65.93,358135.0,62.4641,62.6153,62.2657,62.2846,358135.0
2021-10-05 11:30:00,65.93,66.01,65.46,65.62,462261.0,62.2846,62.3602,61.8406,61.9918,462261.0
2021-10-05 12:00:00,65.61,65.67,65.18,65.46,468332.0,61.9823,62.039,61.5761,61.8406,468332.0
2021-10-05 12:30:00,65.46,65.55,65.35,65.51,299372.0,61.8406,61.9256,61.7367,61.8878,299372.0
2021-10-05 13:00:00,65.51,65.57,65.38,65.44,265894.0,61.8878,61.9445,61.765,61.8217,265894.0
2021-10-05 13:30:00,65.44,65.61,65.39,65.57,250555.0,61.8217,61.9823,61.7745,61.9445,250555.0
2021-10-05 14:00:00,65.57,65.59,65.06,65.14,473605.0,61.9445,61.9634,61.4627,61.5383,473605.0
2021-10-05 14:30:00,65.14,65.23,64.81,65.23,906111.0,61.5383,61.6233,61.2266,61.6233,906111.0
2021-10-05 15:00:00,65.23,65.41,65.19,65.31,436271.0,61.6233,61.7934,61.5855,61.6989,436271.0
2021-10-05 15:30:00,65.31,65.32,64.95,65.1,1143083.0,61.6989,61.7084,61.3588,61.5005,1143083.0
2021-10-06 09:30:00,64.5,65.05,64.28,64.51,452267.0,60.9337,61.4533,60.7259,60.9431,452267.0
2021-10-06 10:00:00,64.51,64.51,63.97,63.98,667577.0,60.9431,60.9431,60.433,60.4424,667577.0
2021-10-06 10:30:00,63.97,64.25,63.73,64.1,565824.0,60.433,60.6975,60.2063,60.5558,565824.0
2021-10-06 11:00:00,64.11,64.19,63.76,63.77,499783.0,60.5653,60.6408,60.2346,60.2441,499783.0
2021-10-06 11:30:00,63.77,64.05,63.62,63.98,414419.0,60.2441,60.5086,60.1023,60.4424,414419.0
2021-10-06 12:00:00,63.98,64.04,63.52,63.75,432191.0,60.4424,60.4991,60.0079,60.2252,432191.0
2021-10-06 12:30:00,63.75,63.85,63.64,63.66,436310.0,60.2252,60.3196,60.1212,60.1401,436310.0
2021-10-06 13:00:00,63.68,63.97,63.55,63.93,324937.0,60.159,60.433,60.0362,60.3952,324937.0
2021-10-06 13:30:00,63.96,64.25,63.93,64.15,331118.0,60.4236,60.6975,60.3952,60.603,331118.0
2021-10-06 14:00:00,64.16,64.43,64.02,64.27,260990.0,60.6125,60.8676,60.4802,60.7164,260990.0
2021-10-06 14:30:00,64.28,64.3,64.11,64.12,314054.0,60.7259,60.7448,60.5653,60.5747,314054.0
2021-10-06 15:00:00,64.12,64.36,64.0,64.32,535028.0,60.5747,60.8014,60.4613,60.7636,535028.0
2021-10-06 15:30:00,64.31,64.48,64.2,64.34,1093590.0,60.7542,60.9148,60.6503,60.7825,1093590.0
2021-10-07 09:30:00,64.8,66.0,64.77,65.99,822637.0,61.2171,62.3508,61.1888,62.3413,822637.0
2021-10-07 10:00:00,66.0,66.29,65.83,66.18,533356.0,62.3508,62.6247,62.1902,62.5208,533356.0
2021-10-07 10:30:00,66.16,66.2,65.92,66.09,233612.0,62.5019,62.5397,62.2752,62.4358,233612.0
2021-10-07 11:00:00,66.1,66.15,65.95,66.0,155393.0,62.4452,62.4925,62.3035,62.3508,155393.0
2021-10-07 11:30:00,66.0,66.07,65.93,65.93,148319.0,62.3508,62.4169,62.2846,62.2846,148319.0
2021-10-07 12:00:00,65.93,66.02,65.84,65.88,190315.0,62.2846,62.3696,62.1996,62.2374,190315.0
2021-10-07 12:30:00,65.88,65.92,65.76,65.84,229831.0,62.2374,62.2752,62.124,62.1996,229831.0
2021-10-07 13:00:00,65.83,65.83,65.68,65.79,196033.0,62.1902,62.1902,62.0484,62.1524,196033.0
2021-10-07 13:30:00,65.78,65.81,65.48,65.55,294432.0,62.1429,62.1713,61.8595,61.9256,294432.0
2021-10-07 14:00:00,65.55,65.59,65.28,65.34,344630.0,61.9256,61.9634,61.6706,61.7272,344630.0
2021-10-07 14:30:00,65.33,65.39,65.09,65.17,449298.0,61.7178,61.7745,61.4911,61.5666,449298.0
2021-10-07 15:00:00,65.16,65.36,65.1,65.24,418598.0,61.5572,61.7461,61.5005,61.6328,418598.0
2021-10-07 15:30:00,65.23,65.28,64.94,64.98,849128.0,61.6233,61.6706,61.3494,61.3872,849128.0
2021-10-08 09:30:00,64.93,65.23,64.73,64.97,428851.0,61.3399,61.6233,61.151,61.3777,428851.0
2021-10-08 10:00:00,64.97,65.31,64.86,64.95,383076.0,61.3777,61.6989,61.2738,61.3588,383076.0
2021-10-08 10:30:00,64.96,65.17,64.87,65.01,348447.0,61.3683,61.5666,61.2832,61.4155,348447.0
2021-10-08 11:00:00,65.01,65.14,64.84,64.84,200708.0,61.4155,61.5383,61.2549,61.2549,200708.0
2021-10-08 11:30:00,64.84,64.99,64.74,64.85,204320.0,61.2549,61.3966,61.1604,61.2643,204320.0
2021-10-08 12:00:00,64.88,65.04,64.77,64.84,264913.0,61.2927,61.4438,61.1888,61.2549,264913.0
2021-10-08 12:30:00,64.84,65.09,64.83,65.06,229373.0,61.2549,61.4911,61.2454,61.4627,229373.0
2021-10-08 13:00:00,65.06,65.08,64.87,64.92,191257.0,61.4627,61.4816,61.2832,61.3305,191257.0
2021-10-08 13:30:00,64.91,64.98,64.82,64.97,179027.0,61.321,61.3872,61.236,61.3777,179027.0
2021-10-08 14:00:00,64.97,65.09,64.94,65.06,239453.0,61.3777,61.4911,61.3494,61.4627,239453.0
2021-10-08 14:30:00,65.06,65.06,64.88,64.9,205885.0,61.4627,61.4627,61.2927,61.3116,205885.0
2021-10-08 15:00:00,64.9,64.99,64.86,64.9,255049.0,61.3116,61.3966,61.2738,61.3116,255049.0
2021-10-08 15:30:00,64.89,64.9,64.65,64.74,622882.0,61.3021,61.3116,61.0754,61.1604,622882.0
2021-10-11 09:30:00,64.59,64.76,64.37,64.48,453663.0,61.0187,61.1793,60.8109,60.9148,453663.0
2021-10-11 10:00:00,64.49,64.58,64.21,64.37,377987.0,60.9242,61.0093,60.6597,60.8109,377987.0
2021-10-11 10:30:00,64.37,64.49,63.57,63.58,678618.0,60.8109,60.9242,60.0551,60.0646,678618.0
2021-10-11 11:00:00,63.57,63.75,63.4,63.74,806631.0,60.0551,60.2252,59.8945,60.2157,806631.0
2021-10-11 11:30:00,63.73,63.96,63.64,63.66,289826.0,60.2063,60.4236,60.1212,60.1401,289826.0
2021-10-11 12:00:00,63.66,63.68,63.3,63.53,422804.0,60.1401,60.159,59.8,60.0173,422804.0
2021-10-11 12:30:00,63.52,63.57,63.33,63.36,360753.0,60.0079,60.0551,59.8284,59.8567,360753.0
2021-10-11 13:00:00,63.35,63.35,63.05,63.12,672031.0,59.8473,59.8473,59.5639,59.63,672031.0
2021-10-11 13:30:00,63.12,63.19,63.0,63.01,302591.0,59.63,59.6961,59.5166,59.5261,302591.0
2021-10-11 14:00:00,63.01,63.22,62.96,63.0,310208.0,59.5261,59.7245,59.4788,59.5166,310208.0
2021-10-11 14:30:00,62.99,63.29,62.99,63.29,321765.0,59.5072,59.7906,59.5072,59.7906,321765.0
2021-10-11 15:00:00,63.29,63.33,63.22,63.25,462365.0,59.7906,59.8284,59.7245,59.7528,462365.0
2021-10-11 15:30:00,63.25,63.33,62.95,63.03,1038062.0,59.7528,59.8284,59.4694,59.545,1038062.0
2021-10-12 09:30:00,63.4,63.59,63.03,63.31,553700.0,59.8945,60.074,59.545,59.8095,553700.0
2021-10-12 10:00:00,63.32,63.52,63.21,63.44,400240.0,59.8189,60.0079,59.715,59.9323,400240.0
2021-10-12 10:30:00,63.41,63.52,63.36,63.38,206335.0,59.904,60.0079,59.8567,59.8756,206335.0
2021-10-12 11:00:00,63.39,63.54,63.22,63.23,197972.0,59.8851,60.0268,59.7245,59.7339,197972.0
2021-10-12 11:30:00,63.23,63.32,63.11,63.28,185695.0,59.7339,59.8189,59.6205,59.7811,185695.0
2021-10-12 12:00:00,63.29,63.46,63.26,63.29,157889.0,59.7906,59.9512,59.7623,59.7906,157889.0
2021-10-12 12:30:00,63.29,63.31,62.99,63.01,206312.0,59.7906,59.8095,59.5072,59.5261,206312.0
2021-10-12 13:00:00,63.01,63.08,62.94,63.0,184333.0,59.5261,59.5922,59.4599,59.5166,184333.0
2021-10-12 13:30:00,63.0,63.17,62.96,62.97,159696.0,59.5166,59.6772,59.4788,59.4883,159696.0
2021-10-12 14:00:00,62.97,63.08,62.95,63.05,186585.0,59.4883,59.5922,59.4694,59.5639,186585.0
2021-10-12 14:30:00,63.05,63.14,63.03,63.07,268293.0,59.5639,59.6489,59.545,59.5828,268293.0
2021-10-12 15:00:00,63.07,63.12,62.93,63.0,370400.0,59.5828,59.63,59.4505,59.5166,370400.0
2021-10-12 15:30:00,62.98,63.02,62.84,62.95,816868.0,59.4977,59.5355,59.3655,59.4694,816868.0
2021-10-13 09:30:00,63.53,64.19,63.53,64.01,890207.0,60.0173,60.6408,60.0173,60.4708,890207.0
2021-10-13 10:00:00,64.0,64.02,63.41,63.57,472702.0,60.4613,60.4802,59.904,60.0551,472702.0
2021-10-13 10:30:00,63.56,63.84,63.56,63.77,304904.0,60.0457,60.3102,60.0457,60.2441,304904.0
2021-10-13 11:00:00,63.76,63.95,63.64,63.69,447903.0,60.2346,60.4141,60.1212,60.1685,447903.0
2021-10-13 11:30:00,63.7,63.87,63.6,63.66,374648.0,60.1779,60.3385,60.0835,60.1401,374648.0
2021-10-13 12:00:00,63.67,63.69,63.59,63.69,152739.0,60.1496,60.1685,60.074,60.1685,152739.0
2021-10-13 12:30:00,63.69,63.75,63.49,63.6,215145.0,60.1685,60.2252,59.9795,60.0835,215145.0
2021-10-13 13:00:00,63.6,63.86,63.58,63.86,536767.0,60.0835,60.3291,60.0646,60.3291,536767.0
2021-10-13 13:30:00,63.86,63.94,63.81,63.84,297160.0,60.3291,60.4047,60.2818,60.3102,297160.0
2021-10-13 14:00:00,63.84,64.03,63.8,63.88,329925.0,60.3102,60.4897,60.2724,60.348,329925.0
2021-10-13 14:30:00,63.87,63.91,63.55,63.59,398398.0,60.3385,60.3763,60.0362,60.074,398398.0
2021-10-13 15:00:00,63.59,63.6,63.49,63.52,356701.0,60.074,60.0835,59.9795,60.0079,356701.0
2021-10-13 15:30:00,63.52,63.55,63.36,63.5,1012499.0,60.0079,60.0362,59.8567,59.989,1012499.0
2021-10-14 09:30:00,62.92,63.7,62.72,63.4,650647.0,59.4411,60.1779,59.2521,59.8945,650647.0
2021-10-14 10:00:00,63.41,63.56,63.24,63.44,283429.0,59.904,60.0457,59.7434,59.9323,283429.0
2021-10-14 10:30:00,63.45,63.5,63.24,63.44,183453.0,59.9417,59.989,59.7434,59.9323,183453.0
2021-10-14 11:00:00,63.44,63.57,63.38,63.54,369548.0,59.9323,60.0551,59.8756,60.0268,369548.0
2021-10-14 11:30:00,63.55,63.87,63.54,63.76,377234.0,60.0362,60.3385,60.0268,60.2346,377234.0
2021-10-14 12:00:00,63.76,63.84,63.72,63.77,378242.0,60.2346,60.3102,60.1968,60.2441,378242.0
2021-10-14 12:30:00,63.77,64.12,63.67,64.12,855457.0,60.2441,60.5747,60.1496,60.5747,855457.0
2021-10-14 13:00:00,64.12,64.35,64.1,64.23,577427.0,60.5747,60.792,60.5558,60.6786,577427.0
2021-10-14 13:30:00,64.23,64.5,64.19,64.5,402313.0,60.6786,60.9337,60.6408,60.9337,402313.0
2021-10-14 14:00:00,64.5,64.56,64.18,64.28,494313.0,60.9337,60.9904,60.6314,60.7259,494313.0
2021-10-14 14:30:00,64.28,64.32,64.13,64.23,263406.0,60.7259,60.7636,60.5842,60.6786,263406.0
2021-10-14 15:00:00,64.23,64.26,64.13,64.19,402857.0,60.6786,60.707,60.5842,60.6408,402857.0
2021-10-14 15:30:00,64.2,64.22,63.97,64.14,861569.0,60.6503,60.6692,60.433,60.5936,861569.0
2021-10-15 09:30:00,64.65,64.97,64.36,64.54,715927.0,61.0754,61.3777,60.8014,60.9715,715927.0
2021-10-15 10:00:00,64.55,64.66,64.34,64.36,263182.0,60.9809,61.0848,60.7825,60.8014,263182.0
2021-10-15 10:30:00,64.37,64.62,64.36,64.48,197225.0,60.8109,61.0471,60.8014,60.9148,197225.0
2021-10-15 11:00:00,64.49,64.57,64.44,64.51,270666.0,60.9242,60.9998,60.877,60.9431,270666.0
2021-10-15 11:30:00,64.51,64.53,64.35,64.44,326383.0,60.9431,60.962,60.792,60.877,326383.0
2021-10-15 12:00:00,64.44,64.45,64.37,64.39,154492.0,60.877,60.8865,60.8109,60.8298,154492.0
2021-10-15 12:30:00,64.39,64.45,64.31,64.42,192643.0,60.8298,60.8865,60.7542,60.8581,192643.0
2021-10-15 13:00:00,64.42,64.43,64.27,64.28,237057.0,60.8581,60.8676,60.7164,60.7259,237057.0
2021-10-15 13:30:00,64.28,64.36,64.26,64.33,135000.0,60.7259,60.8014,60.707,60.7731,135000.0
2021-10-15 14:00:00,64.34,64.53,64.34,64.39,203150.0,60.7825,60.962,60.7825,60.8298,203150.0
2021-10-15 14:30:00,64.39,64.42,64.29,64.36,216170.0,60.8298,60.8581,60.7353,60.8014,216170.0
2021-10-15 15:00:00,64.35,64.47,64.29,64.45,250395.0,60.792,60.9054,60.7353,60.8865,250395.0
2021-10-15 15:30:00,64.45,64.58,64.3,64.36,835347.0,60.8865,61.0093,60.7448,60.8014,835347.0
2021-10-18 09:30:00,63.98,64.2,63.69,64.0,277072.0,60.4424,60.6503,60.1685,60.4613,277072.0
2021-10-18 10:00:00,64.01,64.22,63.99,64.2,115936.0,60.4708,60.6692,60.4519,60.6503,115936.0
2021-10-18 10:30:00,64.2,64.53,64.12,64.27,352965.0,60.6503,60.962,60.5747,60.7164,352965.0
2021-10-18 11:00:00,64.27,64.38,64.16,64.16,316665.0,60.7164,60.8203,60.6125,60.6125,316665.0
2021-10-18 11:30:00,64.16,64.29,64.13,64.22,112680.0,60.6125,60.7353,60.5842,60.6692,112680.0
2021-10-18 12:00:00,64.22,64.35,64.18,64.29,124620.0,60.6692,60.792,60.6314,60.7353,124620.0
2021-10-18 12:30:00,64.28,64.38,64.2,64.22,142752.0,60.7259,60.8203,60.6503,60.6692,142752.0
2021-10-18 13:00:00,64.21,64.32,64.21,64.23,161783.0,60.6597,60.7636,60.6597,60.6786,161783.0
2021-10-18 13:30:00,64.24,64.3,64.15,64.27,136812.0,60.6881,60.7448,60.603,60.7164,136812.0
2021-10-18 14:00:00,64.27,64.66,64.26,64.64,430418.0,60.7164,61.0848,60.707,61.066,430418.0
2021-10-18 14:30:00,64.64,64.77,64.54,64.62,178995.0,61.066,61.1888,60.9715,61.0471,178995.0
2021-10-18 15:00:00,64.62,64.79,64.58,64.74,192325.0,61.0471,61.2077,61.0093,61.1604,192325.0
2021-10-18 15:30:00,64.74,64.77,64.58,64.64,544353.0,61.1604,61.1888,61.0093,61.066,544353.0
2021-10-19 09:30:00,64.67,64.84,64.01,64.19,463274.0,61.0943,61.2549,60.4708,60.6408,463274.0
2021-10-19 10:00:00,64.19,64.28,64.09,64.21,224047.0,60.6408,60.7259,60.5464,60.6597,224047.0
2021-10-19 10:30:00,64.21,64.32,64.01,64.14,341299.0,60.6597,60.7636,60.4708,60.5936,341299.0
2021-10-19 11:00:00,64.15,64.17,64.01,64.09,188029.0,60.603,60.6219,60.4708,60.5464,188029.0
2021-10-19 11:30:00,64.09,64.13,63.88,63.95,290614.0,60.5464,60.5842,60.348,60.4141,290614.0
2021-10-19 12:00:00,63.95,64.26,63.91,64.1,200921.0,60.4141,60.707,60.3763,60.5558,200921.0
2021-10-19 12:30:00,64.1,64.11,64.02,64.06,327584.0,60.5558,60.5653,60.4802,60.518,327584.0
2021-10-19 13:00:00,64.06,64.11,63.93,63.98,152365.0,60.518,60.5653,60.3952,60.4424,152365.0
2021-10-19 13:30:00,63.98,64.05,63.92,63.95,148000.0,60.4424,60.5086,60.3858,60.4141,148000.0
2021-10-19 14:00:00,63.95,63.96,63.7,63.91,472437.0,60.4141,60.4236,60.1779,60.3763,472437.0
2021-10-19 14:30:00,63.92,63.94,63.66,63.69,325872.0,60.3858,60.4047,60.1401,60.1685,325872.0
2021-10-19 15:00:00,63.68,63.89,63.46,63.68,761139.0,60.159,60.3574,59.9512,60.159,761139.0
2021-10-19 15:30:00,63.67,63.9,63.59,63.9,1000139.0,60.1496,60.3669,60.074,60.3669,1000139.0
2021-10-20 09:30:00,64.11,64.78,64.02,64.63,444005.0,60.5653,61.1982,60.4802,61.0565,444005.0
2021-10-20 10:00:00,64.63,64.9,64.61,64.85,274716.0,61.0565,61.3116,61.0376,61.2643,274716.0
2021-10-20 10:30:00,64.84,65.03,64.83,64.98,331145.0,61.2549,61.4344,61.2454,61.3872,331145.0
2021-10-20 11:00:00,64.98,65.0,64.83,64.88,263776.0,61.3872,61.406,61.2454,61.2927,263776.0
2021-10-20 11:30:00,64.88,64.99,64.84,64.87,266634.0,61.2927,61.3966,61.2549,61.2832,266634.0
2021-10-20 12:00:00,64.87,64.94,64.6,64.61,238812.0,61.2832,61.3494,61.0282,61.0376,238812.0
2021-10-20 12:30:00,64.61,64.73,64.57,64.72,229081.0,61.0376,61.151,60.9998,61.1415,229081.0
2021-10-20 13:00:00,64.72,64.72,64.5,64.62,271494.0,61.1415,61.1415,60.9337,61.0471,271494.0
2021-10-20 13:30:00,64.62,64.63,64.43,64.46,516233.0,61.0471,61.0565,60.8676,60.8959,516233.0
2021-10-20 14:00:00,64.46,64.52,64.29,64.31,262465.0,60.8959,60.9526,60.7353,60.7542,262465.0
2021-10-20 14:30:00,64.31,64.31,64.08,64.09,288078.0,60.7542,60.7542,60.5369,60.5464,288078.0
2021-10-20 15:00:00,64.1,64.14,63.84,63.85,312699.0,60.5558,60.5936,60.3102,60.3196,312699.0
2021-10-20 15:30:00,63.84,63.93,63.68,63.86,861559.0,60.3102,60.3952,60.159,60.3291,861559.0
2021-10-21 09:30:00,63.9,64.49,63.9,64.44,322632.0,60.3669,60.9242,60.3669,60.877,322632.0
2021-10-21 10:00:00,64.46,64.55,64.3,64.42,205141.0,60.8959,60.9809,60.7448,60.8581,205141.0
2021-10-21 10:30:00,64.41,64.54,64.31,64.39,205388.0,60.8487,60.9715,60.7542,60.8298,205388.0
2021-10-21 11:00:00,64.4,64.55,64.21,64.23,376445.0,60.8392,60.9809,60.6597,60.6786,376445.0
2021-10-21 11:30:00,64.22,64.29,64.15,64.25,134340.0,60.6692,60.7353,60.603,60.6975,134340.0
2021-10-21 12:00:00,64.26,64.39,64.26,64.36,110468.0,60.707,60.8298,60.707,60.8014,110468.0
2021-10-21 12:30:00,64.35,64.43,64.28,64.33,155770.0,60.792,60.8676,60.7259,60.7731,155770.0
2021-10-21 13:00:00,64.33,64.54,64.3,64.51,125129.0,60.7731,60.9715,60.7448,60.9431,125129.0
2021-10-21 13:30:00,64.51,64.58,64.42,64.48,144663.0,60.9431,61.0093,60.8581,60.9148,144663.0
2021-10-21 14:00:00,64.48,64.55,64.42,64.45,136311.0,60.9148,60.9809,60.8581,60.8865,136311.0
2021-10-21 14:30:00,64.45,64.53,64.38,64.51,163059.0,60.8865,60.962,60.8203,60.9431,163059.0
2021-10-21 15:00:00,64.52,64.6,64.47,64.59,237933.0,60.9526,61.0282,60.9054,61.0187,237933.0
2021-10-21 15:30:00,64.59,64.72,64.53,64.67,598764.0,61.0187,61.1415,60.962,61.0943,598764.0
2021-10-22 09:30:00,64.61,64.76,64.0,64.11,432294.0,61.0376,61.1793,60.4613,60.5653,432294.0
2021-10-22 10:00:00,64.13,64.13,63.71,64.06,301101.0,60.5842,60.5842,60.1874,60.518,301101.0
2021-10-22 10:30:00,64.06,64.06,63.76,63.86,200756.0,60.518,60.518,60.2346,60.3291,200756.0
2021-10-22 11:00:00,63.86,64.04,63.71,63.76,208214.0,60.3291,60.4991,60.1874,60.2346,208214.0
2021-10-22 11:30:00,63.73,63.73,63.55,63.67,205885.0,60.2063,60.2063,60.0362,60.1496,205885.0
2021-10-22 12:00:00,63.67,63.79,63.58,63.76,157995.0,60.1496,60.2629,60.0646,60.2346,157995.0
2021-10-22 12:30:00,63.76,63.83,63.73,63.76,117620.0,60.2346,60.3007,60.2063,60.2346,117620.0
2021-10-22 13:00:00,63.75,63.95,63.74,63.91,149071.0,60.2252,60.4141,60.2157,60.3763,149071.0
2021-10-22 13:30:00,63.92,64.08,63.91,63.98,224652.0,60.3858,60.5369,60.3763,60.4424,224652.0
2021-10-22 14:00:00,63.99,64.17,63.96,64.17,131646.0,60.4519,60.6219,60.4236,60.6219,131646.0
2021-10-22 14:30:00,64.17,64.27,64.16,64.2,168938.0,60.6219,60.7164,60.6125,60.6503,168938.0
2021-10-22 15:00:00,64.21,64.23,64.08,64.14,186672.0,60.6597,60.6786,60.5369,60.5936,186672.0
2021-10-22 15:30:00,64.14,64.25,64.01,64.16,701822.0,60.5936,60.6975,60.4708,60.6125,701822.0
2021-10-25 09:30:00,64.34,65.18,64.34,65.01,706925.0,60.7825,61.5761,60.7825,61.4155,706925.0
2021-10-25 10:00:00,65.02,65.09,64.82,65.03,334810.0,61.4249,61.4911,61.236,61.4344,334810.0
2021-10-25 10:30:00,65.02,65.36,65.02,65.27,443392.0,61.4249,61.7461,61.4249,61.6611,443392.0
2021-10-25 11:00:00,65.27,65.32,65.15,65.19,162825.0,61.6611,61.7084,61.5478,61.5855,162825.0
2021-10-25 11:30:00,65.18,65.56,65.02,65.5,435944.0,61.5761,61.9351,61.4249,61.8784,435944.0
2021-10-25 12:00:00,65.49,65.65,65.45,65.53,302282.0,61.869,62.0201,61.8312,61.9067,302282.0
2021-10-25 12:30:00,65.52,65.54,65.34,65.37,300690.0,61.8973,61.9162,61.7272,61.7556,300690.0
2021-10-25 13:00:00,65.37,65.47,65.29,65.34,135866.0,61.7556,61.8501,61.68,61.7272,135866.0
2021-10-25 13:30:00,65.34,65.38,65.16,65.19,140302.0,61.7272,61.765,61.5572,61.5855,140302.0
2021-10-25 14:00:00,65.19,65.32,65.12,65.32,183169.0,61.5855,61.7084,61.5194,61.7084,183169.0
2021-10-25 14:30:00,65.32,65.33,65.1,65.13,265246.0,61.7084,61.7178,61.5005,61.5289,265246.0
2021-10-25 15:00:00,65.12,65.14,64.97,65.06,243458.0,61.5194,61.5383,61.3777,61.4627,243458.0
2021-10-25 15:30:00,65.06,65.26,65.0,65.26,663987.0,61.4627,61.6517,61.406,61.6517,663987.0
2021-10-26 09:30:00,65.63,65.83,65.29,65.32,495315.0,62.0012,62.1902,61.68,61.7084,495315.0
2021-10-26 10:00:00,65.33,65.5,65.26,65.44,192926.0,61.7178,61.8784,61.6517,61.8217,192926.0
2021-10-26 10:30:00,65.44,66.09,65.3,66.01,458619.0,61.8217,62.4358,61.6895,62.3602,458619.0
2021-10-26 11:00:00,66.02,66.07,65.88,66.06,439896.0,62.3696,62.4169,62.2374,62.4074,439896.0
2021-10-26 11:30:00,66.05,66.14,65.98,66.01,325557.0,62.398,62.483,62.3319,62.3602,325557.0
2021-10-26 12:00:00,66.01,66.04,65.53,65.54,529179.0,62.3602,62.3885,61.9067,61.9162,529179.0
2021-10-26 12:30:00,65.54,65.66,65.48,65.59,305662.0,61.9162,62.0296,61.8595,61.9634,305662.0
2021-10-26 13:00:00,65.6,65.6,65.39,65.51,161971.0,61.9729,61.9729,61.7745,61.8878,161971.0
2021-10-26 13:30:00,65.51,65.56,65.38,65.45,235382.0,61.8878,61.9351,61.765,61.8312,235382.0
2021-10-26 14:00:00,65.46,65.73,65.44,65.66,279279.0,61.8406,62.0957,61.8217,62.0296,279279.0
2021-10-26 14:30:00,65.66,65.73,65.43,65.49,210465.0,62.0296,62.0957,61.8123,61.869,210465.0
2021-10-26 15:00:00,65.49,65.62,65.47,65.48,242029.0,61.869,61.9918,61.8501,61.8595,242029.0
2021-10-26 15:30:00,65.48,65.54,65.3,65.32,667742.0,61.8595,61.9162,61.6895,61.7084,667742.0
2021-10-27 09:30:00,65.49,65.49,64.86,64.93,233418.0,61.869,61.869,61.2738,61.3399,233418.0
2021-10-27 10:00:00,64.94,64.95,64.28,64.3,273164.0,61.3494,61.3588,60.7259,60.7448,273164.0
2021-10-27 10:30:00,64.31,64.77,64.23,64.72,290322.0,60.7542,61.1888,60.6786,61.1415,290322.0
2021-10-27 11:00:00,64.73,64.93,64.71,64.9,104996.0,61.151,61.3399,61.1321,61.3116,104996.0
2021-10-27 11:30:00,64.9,65.07,64.86,65.01,237456.0,61.3116,61.4722,61.2738,61.4155,237456.0
2021-10-27 12:00:00,65.02,65.2,65.02,65.05,94154.0,61.4249,61.595,61.4249,61.4533,94154.0
2021-10-27 12:30:00,65.06,65.07,64.9,64.94,182585.0,61.4627,61.4722,61.3116,61.3494,182585.0
2021-10-27 13:00:00,64.93,65.06,64.92,65.0,86271.0,61.3399,61.4627,61.3305,61.406,86271.0
2021-10-27 13:30:00,65.01,65.03,64.83,65.03,165250.0,61.4155,61.4344,61.2454,61.4344,165250.0
2021-10-27 14:00:00,65.02,65.09,64.98,65.03,137583.0,61.4249,61.4911,61.3872,61.4344,137583.0
2021-10-27 14:30:00,65.03,65.13,64.94,64.97,169394.0,61.4344,61.5289,61.3494,61.3777,169394.0
2021-10-27 15:00:00,64.97,64.97,64.58,64.7,227635.0,61.3777,61.3777,61.0093,61.1226,227635.0
2021-10-27 15:30:00,64.7,64.81,64.52,64.56,437187.0,61.1226,61.2266,60.9526,60.9904,437187.0
2021-10-28 09:30:00,64.82,65.19,64.76,64.98,253739.0,61.236,61.5855,61.1793,61.3872,253739.0
2021-10-28 10:00:00,64.98,65.19,64.83,65.16,131646.0,61.3872,61.5855,61.2454,61.5572,131646.0
2021-10-28 10:30:00,65.15,65.2,65.02,65.1,175565.0,61.5478,61.595,61.4249,61.5005,175565.0
2021-10-28 11:00:00,65.11,65.32,65.04,65.12,109221.0,61.51,61.7084,61.4438,61.5194,109221.0
2021-10-28 11:30:00,65.12,65.4,65.12,65.16,186133.0,61.5194,61.7839,61.5194,61.5572,186133.0
2021-10-28 12:00:00,65.17,65.3,65.07,65.07,239830.0,61.5666,61.6895,61.4722,61.4722,239830.0
2021-10-28 12:30:00,65.05,65.05,64.93,64.93,128217.0,61.4533,61.4533,61.3399,61.3399,128217.0
2021-10-28 13:00:00,64.94,65.1,64.91,65.08,101617.0,61.3494,61.5005,61.321,61.4816,101617.0
2021-10-28 13:30:00,65.07,65.15,65.04,65.07,96705.0,61.4722,61.5478,61.4438,61.4722,96705.0
2021-10-28 14:00:00,65.07,65.15,65.04,65.09,283931.0,61.4722,61.5478,61.4438,61.4911,283931.0
2021-10-28 14:30:00,65.09,65.14,65.06,65.11,136258.0,61.4911,61.5383,61.4627,61.51,136258.0
2021-10-28 15:00:00,65.12,65.16,64.98,65.11,440801.0,61.5194,61.5572,61.3872,61.51,440801.0
2021-10-28 15:30:00,65.11,65.26,65.03,65.19,529230.0,61.51,61.6517,61.4344,61.5855,529230.0
2021-10-29 09:30:00,65.0,65.52,64.81,65.06,281365.0,61.406,61.8973,61.2266,61.4627,281365.0
2021-10-29 10:00:00,65.05,65.15,64.74,64.86,399576.0,61.4533,61.5478,61.1604,61.2738,399576.0
2021-10-29 10:30:00,64.85,65.13,64.79,65.12,333678.0,61.2643,61.5289,61.2077,61.5194,333678.0
2021-10-29 11:00:00,65.11,65.77,65.11,65.75,1189546.0,61.51,62.1335,61.51,62.1146,1189546.0
2021-10-29 11:30:00,65.76,65.98,65.71,65.91,237675.0,62.124,62.3319,62.0768,62.2657,237675.0
2021-10-29 12:00:00,65.91,65.99,65.79,65.81,170499.0,62.2657,62.3413,62.1524,62.1713,170499.0
2021-10-29 12:30:00,65.8,65.8,65.54,65.56,90019.0,62.1618,62.1618,61.9162,61.9351,90019.0
2021-10-29 13:00:00,65.55,65.58,65.42,65.47,97552.0,61.9256,61.954,61.8028,61.8501,97552.0
2021-10-29 13:30:00,65.46,65.54,65.45,65.5,128435.0,61.8406,61.9162,61.8312,61.8784,128435.0
2021-10-29 14:00:00,65.51,65.71,65.45,65.45,181921.0,61.8878,62.0768,61.8312,61.8312,181921.0
2021-10-29 14:30:00,65.45,65.46,65.36,65.42,134038.0,61.8312,61.8406,61.7461,61.8028,134038.0
2021-10-29 15:00:00,65.42,65.43,65.3,65.38,137545.0,61.8028,61.8123,61.6895,61.765,137545.0
2021-10-29 15:30:00,65.38,65.54,65.28,65.48,568699.0,61.765,61.9162,61.6706,61.8595,568699.0
2021-11-01 09:30:00,65.53,66.25,65.45,66.25,547106.0,61.9067,62.5869,61.8312,62.5869,547106.0
2021-11-01 10:00:00,66.25,66.26,65.86,66.24,290675.0,62.5869,62.5964,62.2185,62.5775,290675.0
2021-11-01 10:30:00,66.24,66.33,66.11,66.14,327479.0,62.5775,62.6625,62.4547,62.483,327479.0
2021-11-01 11:00:00,66.15,66.48,66.15,66.47,274316.0,62.4925,62.8042,62.4925,62.7948,274316.0
2021-11-01 11:30:00,66.47,66.55,66.33,66.48,253893.0,62.7948,62.8703,62.6625,62.8042,253893.0
2021-11-01 12:00:00,66.48,66.86,66.42,66.82,261810.0,62.8042,63.1632,62.7475,63.1254,261810.0
2021-11-01 12:30:00,66.82,67.03,66.76,66.88,246626.0,63.1254,63.3238,63.0687,63.1821,246626.0
2021-11-01 13:00:00,66.88,66.91,66.62,66.72,235167.0,63.1821,63.2104,62.9365,63.0309,235167.0
2021-11-01 13:30:00,66.73,66.87,66.55,66.68,316588.0,63.0404,63.1727,62.8703,62.9932,316588.0
2021-11-01 14:00:00,66.67,66.69,66.48,66.57,255779.0,62.9837,63.0026,62.8042,62.8892,255779.0
2021-11-01 14:30:00,66.56,66.74,66.55,66.72,238400.0,62.8798,63.0498,62.8703,63.0309,238400.0
2021-11-01 15:00:00,66.72,66.72,66.43,66.49,230140.0,63.0309,63.0309,62.757,62.8137,230140.0
2021-11-01 15:30:00,66.5,66.7,66.39,66.65,749993.0,62.8231,63.0121,62.7192,62.9648,749993.0
2021-11-02 09:30:00,66.87,66.94,66.27,66.75,536462.0,63.1727,63.2388,62.6058,63.0593,536462.0
2021-11-02 10:00:00,66.75,67.2,66.75,67.02,289985.0,63.0593,63.4844,63.0593,63.3144,289985.0
2021-11-02 10:30:00,67.03,67.38,66.94,67.37,254030.0,63.3238,63.6545,63.2388,63.645,254030.0
2021-11-02 11:00:00,67.38,67.43,67.15,67.43,220750.0,63.6545,63.7017,63.4372,63.7017,220750.0
2021-11-02 11:30:00,67.41,67.42,66.93,66.94,223928.0,63.6828,63.6922,63.2293,63.2388,223928.0
2021-11-02 12:00:00,66.94,66.97,66.78,66.92,341468.0,63.2388,63.2671,63.0876,63.2199,341468.0
2021-11-02 12:30:00,66.92,67.11,66.92,66.97,205810.0,63.2199,63.3994,63.2199,63.2671,205810.0
2021-11-02 13:00:00,66.97,67.2,66.92,67.18,200175.0,63.2671,63.4844,63.2199,63.4655,200175.0
2021-11-02 13:30:00,67.18,67.39,67.03,67.37,476990.0,63.4655,63.6639,63.3238,63.645,476990.0
2021-11-02 14:00:00,67.37,67.71,67.36,67.7,356795.0,63.645,63.9662,63.6356,63.9568,356795.0
2021-11-02 14:30:00,67.71,67.88,67.63,67.86,406052.0,63.9662,64.1268,63.8906,64.1079,406052.0
2021-11-02 15:00:00,67.85,67.88,67.27,67.28,442226.0,64.0985,64.1268,63.5505,63.56,442226.0
2021-11-02 15:30:00,67.28,67.48,67.18,67.32,1300916.0,63.56,63.7489,63.4655,63.5978,1300916.0
2021-11-03 09:30:00,66.95,67.98,66.95,67.95,686637.0,63.2482,64.2213,63.2482,64.1929,686637.0
2021-11-03 10:00:00,67.96,68.63,67.95,68.56,357177.0,64.2024,64.8353,64.1929,64.7692,357177.0
2021-11-03 10:30:00,68.56,68.67,68.1,68.11,221904.0,64.7692,64.8731,64.3346,64.3441,221904.0
2021-11-03 11:00:00,68.09,68.5,68.07,68.4,212542.0,64.3252,64.7125,64.3063,64.6181,212542.0
2021-11-03 11:30:00,68.4,68.71,68.2,68.2,348403.0,64.6181,64.9109,64.4291,64.4291,348403.0
2021-11-03 12:00:00,68.2,68.25,67.86,68.0,284132.0,64.4291,64.4763,64.1079,64.2402,284132.0
2021-11-03 12:30:00,68.02,68.14,67.97,68.08,198633.0,64.2591,64.3724,64.2118,64.3157,198633.0
2021-11-03 13:00:00,68.09,68.18,67.93,67.94,163093.0,64.3252,64.4102,64.174,64.1835,163093.0
2021-11-03 13:30:00,67.94,67.95,67.81,67.91,194968.0,64.1835,64.1929,64.0607,64.1551,194968.0
2021-11-03 14:00:00,67.91,68.23,67.9,68.14,191850.0,64.1551,64.4575,64.1457,64.3724,191850.0
2021-11-03 14:30:00,68.15,68.55,68.08,68.46,214376.0,64.3819,64.7598,64.3157,64.6747,214376.0
2021-11-03 15:00:00,68.45,68.45,68.21,68.27,253678.0,64.6653,64.6653,64.4386,64.4952,253678.0
2021-11-03 15:30:00,68.27,68.47,68.13,68.45,746883.0,64.4952,64.6842,64.363,64.6653,746883.0
2021-11-04 09:30:00,68.63,69.2,68.41,69.18,508250.0,64.8353,65.3738,64.6275,65.3549,508250.0
2021-11-04 10:00:00,69.19,69.27,68.84,69.16,403178.0,65.3644,65.44,65.0337,65.336,403178.0
2021-11-04 10:30:00,69.16,69.28,68.91,69.0,364909.0,65.336,65.4494,65.0999,65.1849,364909.0
2021-11-04 11:00:00,69.0,69.0,68.83,68.93,524038.0,65.1849,65.1849,65.0243,65.1188,524038.0
2021-11-04 11:30:00,68.92,69.59,68.92,69.48,615609.0,65.1093,65.7423,65.1093,65.6383,615609.0
2021-11-04 12:00:00,69.49,69.69,69.42,69.63,184617.0,65.6478,65.8367,65.5817,65.78,184617.0
2021-11-04 12:30:00,69.62,69.96,69.57,69.61,613250.0,65.7706,66.0918,65.7234,65.7612,613250.0
2021-11-04 13:00:00,69.61,69.8,69.61,69.7,426134.0,65.7612,65.9406,65.7612,65.8462,426134.0
2021-11-04 13:30:00,69.7,69.88,69.6,69.84,550881.0,65.8462,66.0162,65.7517,65.9784,550881.0
2021-11-04 14:00:00,69.84,69.84,69.58,69.6,401439.0,65.9784,65.9784,65.7328,65.7517,401439.0
2021-11-04 14:30:00,69.61,69.74,69.56,69.59,481719.0,65.7612,65.884,65.7139,65.7423,481719.0
2021-11-04 15:00:00,69.59,69.7,69.41,69.6,360412.0,65.7423,65.8462,65.5722,65.7517,360412.0
2021-11-04 15:30:00,69.61,69.76,69.5,69.74,892688.0,65.7612,65.9029,65.6572,65.884,892688.0
2021-11-05 09:30:00,70.95,71.88,70.85,71.14,1019078.0,67.0271,67.9056,66.9326,67.2066,1019078.0
2021-11-05 10:00:00,71.14,71.42,70.9,71.2,627541.0,67.2066,67.4711,66.9798,67.2632,627541.0
2021-11-05 10:30:00,71.21,71.57,71.19,71.51,332083.0,67.2727,67.6128,67.2538,67.5561,332083.0
2021-11-05 11:00:00,71.52,71.62,71.42,71.49,317195.0,67.5655,67.66,67.4711,67.5372,317195.0
2021-11-05 11:30:00,71.48,71.65,71.29,71.57,364966.0,67.5278,67.6884,67.3483,67.6128,364966.0
2021-11-05 12:00:00,71.56,71.69,71.29,71.34,354219.0,67.6033,67.7261,67.3483,67.3955,354219.0
2021-11-05 12:30:00,71.33,71.54,71.27,71.35,448049.0,67.3861,67.5844,67.3294,67.4049,448049.0
2021-11-05 13:00:00,71.35,71.53,71.12,71.16,526599.0,67.4049,67.575,67.1877,67.2255,526599.0
2021-11-05 13:30:00,71.15,71.49,71.12,71.48,246470.0,67.216,67.5372,67.1877,67.5278,246470.0
2021-11-05 14:00:00,71.47,71.52,71.33,71.43,374982.0,67.5183,67.5655,67.3861,67.4805,374982.0
2021-11-05 14:30:00,71.42,71.46,71.22,71.3,234161.0,67.4711,67.5089,67.2821,67.3577,234161.0
2021-11-05 15:00:00,71.3,71.32,71.09,71.2,660563.0,67.3577,67.3766,67.1593,67.2632,660563.0
2021-11-05 15:30:00,71.2,71.39,71.15,71.2,865965.0,67.2632,67.4427,67.216,67.2632,865965.0
2021-11-08 09:30:00,70.9,71.25,70.15,70.28,584449.0,66.9798,67.3105,66.2713,66.3941,584449.0
2021-11-08 10:00:00,70.28,70.47,69.99,70.16,363599.0,66.3941,66.5736,66.1201,66.2807,363599.0
2021-11-08 10:30:00,70.16,70.29,70.01,70.1,316915.0,66.2807,66.4036,66.139,66.2241,316915.0
2021-11-08 11:00:00,70.09,70.21,69.96,70.06,291056.0,66.2146,66.328,66.0918,66.1863,291056.0
2021-11-08 11:30:00,70.06,70.06,69.71,69.72,246921.0,66.1863,66.1863,65.8556,65.8651,246921.0
2021-11-08 12:00:00,69.71,69.81,69.64,69.81,180438.0,65.8556,65.9501,65.7895,65.9501,180438.0
2021-11-08 12:30:00,69.81,69.98,69.56,69.78,179218.0,65.9501,66.1107,65.7139,65.9218,179218.0
2021-11-08 13:00:00,69.79,69.97,69.73,69.91,197805.0,65.9312,66.1012,65.8745,66.0446,197805.0
2021-11-08 13:30:00,69.91,70.0,69.81,69.98,203667.0,66.0446,66.1296,65.9501,66.1107,203667.0
2021-11-08 14:00:00,69.99,70.11,69.98,70.05,225194.0,66.1201,66.2335,66.1107,66.1768,225194.0
2021-11-08 14:30:00,70.06,70.13,69.83,69.95,301885.0,66.1863,66.2524,65.969,66.0824,301885.0
2021-11-08 15:00:00,69.95,70.04,69.91,69.95,255409.0,66.0824,66.1674,66.0446,66.0824,255409.0
2021-11-08 15:30:00,69.95,69.96,69.83,69.89,730567.0,66.0824,66.0918,65.969,66.0257,730567.0
2021-11-09 09:30:00,69.81,70.23,69.54,70.02,367269.0,66.1962,66.5944,65.9402,66.3953,367269.0
2021-11-09 10:00:00,70.02,70.26,69.61,69.83,255703.0,66.3953,66.6229,66.0065,66.2151,255703.0
2021-11-09 10:30:00,69.82,69.95,69.66,69.76,187314.0,66.2057,66.3289,66.0539,66.1488,187314.0
2021-11-09 11:00:00,69.76,69.85,69.27,69.36,236810.0,66.1488,66.2341,65.6841,65.7695,236810.0
2021-11-09 11:30:00,69.36,69.46,69.32,69.43,233094.0,65.7695,65.8643,65.7315,65.8358,233094.0
2021-11-09 12:00:00,69.43,69.75,69.41,69.52,160808.0,65.8358,66.1393,65.8169,65.9212,160808.0
2021-11-09 12:30:00,69.51,69.69,69.45,69.52,180709.0,65.9117,66.0824,65.8548,65.9212,180709.0
2021-11-09 13:00:00,69.53,69.69,69.47,69.65,175139.0,65.9307,66.0824,65.8738,66.0445,175139.0
2021-11-09 13:30:00,69.65,69.75,69.53,69.75,178676.0,66.0445,66.1393,65.9307,66.1393,178676.0
2021-11-09 14:00:00,69.74,69.81,69.63,69.72,255069.0,66.1298,66.1962,66.0255,66.1108,255069.0
2021-11-09 14:30:00,69.73,69.79,69.59,69.6,131783.0,66.1203,66.1772,65.9876,65.997,131783.0
2021-11-09 15:00:00,69.6,69.66,69.32,69.55,222432.0,65.997,66.0539,65.7315,65.9496,222432.0
2021-11-09 15:30:00,69.55,69.71,69.48,69.68,470499.0,65.9496,66.1014,65.8833,66.0729,470499.0
2021-11-10 09:30:00,69.78,70.31,69.62,70.31,607158.0,66.1677,66.6703,66.016,66.6703,607158.0
2021-11-10 10:00:00,70.34,70.51,69.85,69.94,214318.0,66.6987,66.8599,66.2341,66.3194,214318.0
2021-11-10 10:30:00,69.94,70.07,69.75,69.79,159311.0,66.3194,66.4427,66.1393,66.1772,159311.0
2021-11-10 11:00:00,69.8,70.05,69.8,69.82,141644.0,66.1867,66.4238,66.1867,66.2057,141644.0
2021-11-10 11:30:00,69.81,69.84,69.74,69.76,305200.0,66.1962,66.2246,66.1298,66.1488,305200.0
2021-11-10 12:00:00,69.76,69.77,69.42,69.45,163007.0,66.1488,66.1582,65.8264,65.8548,163007.0
2021-11-10 12:30:00,69.45,69.62,69.45,69.54,140394.0,65.8548,66.016,65.8548,65.9402,140394.0
2021-11-10 13:00:00,69.53,69.54,69.25,69.31,240945.0,65.9307,65.9402,65.6652,65.7221,240945.0
2021-11-10 13:30:00,69.3,69.34,69.17,69.29,211747.0,65.7126,65.7505,65.5893,65.7031,211747.0
2021-11-10 14:00:00,69.29,69.32,69.08,69.12,176925.0,65.7031,65.7315,65.504,65.5419,176925.0
2021-11-10 14:30:00,69.12,69.25,69.03,69.1,194815.0,65.5419,65.6652,65.4566,65.5229,194815.0
2021-11-10 15:00:00,69.11,69.34,69.05,69.28,212210.0,65.5324,65.7505,65.4755,65.6936,212210.0
2021-11-10 15:30:00,69.28,69.32,68.9,68.96,883255.0,65.6936,65.7315,65.3333,65.3902,883255.0
2021-11-11 09:30:00,69.08,69.52,68.84,69.17,464529.0,65.504,65.9212,65.2764,65.5893,464529.0
2021-11-11 10:00:00,69.17,69.36,68.79,68.85,395177.0,65.5893,65.7695,65.229,65.2859,395177.0
2021-11-11 10:30:00,68.84,68.88,68.54,68.77,600181.0,65.2764,65.3143,64.9919,65.21,600181.0
2021-11-11 11:00:00,68.77,69.15,68.76,68.89,278828.0,65.21,65.5703,65.2005,65.3238,278828.0
2021-11-11 11:30:00,68.89,69.02,68.82,68.85,216832.0,65.3238,65.4471,65.2574,65.2859,216832.0
2021-11-11 12:00:00,68.87,68.96,68.61,68.66,191832.0,65.3048,65.3902,65.0583,65.1057,191832.0
2021-11-11 12:30:00,68.66,68.75,68.59,68.72,240385.0,65.1057,65.191,65.0393,65.1626,240385.0
2021-11-11 13:00:00,68.73,68.75,68.51,68.55,205069.0,65.1721,65.191,64.9635,65.0014,205069.0
2021-11-11 13:30:00,68.55,68.74,68.54,68.64,286916.0,65.0014,65.1816,64.9919,65.0867,286916.0
2021-11-11 14:00:00,68.65,68.68,68.48,68.48,154064.0,65.0962,65.1247,64.935,64.935,154064.0
2021-11-11 14:30:00,68.48,68.57,68.39,68.44,181557.0,64.935,65.0204,64.8497,64.8971,181557.0
2021-11-11 15:00:00,68.44,68.52,68.36,68.48,228913.0,64.8971,64.973,64.8212,64.935,228913.0
2021-11-11 15:30:00,68.48,68.58,68.11,68.23,1235422.0,64.935,65.0298,64.5842,64.698,1235422.0
2021-11-12 09:30:00,68.7,69.0,68.18,68.27,644706.0,65.1436,65.4281,64.6506,64.7359,644706.0
2021-11-12 10:00:00,68.25,68.57,68.23,68.5,247287.0,64.7169,65.0204,64.698,64.954,247287.0
2021-11-12 10:30:00,68.5,68.66,68.45,68.61,325404.0,64.954,65.1057,64.9066,65.0583,325404.0
2021-11-12 11:00:00,68.61,68.95,68.6,68.85,301901.0,65.0583,65.3807,65.0488,65.2859,301901.0
2021-11-12 11:30:00,68.86,68.9,68.5,68.8,1724552.0,65.2954,65.3333,64.954,65.2385,1724552.0
2021-11-12 12:00:00,68.83,68.85,68.73,68.78,135912.0,65.2669,65.2859,65.1721,65.2195,135912.0
2021-11-12 12:30:00,68.78,68.8,68.5,68.53,216908.0,65.2195,65.2385,64.954,64.9824,216908.0
2021-11-12 13:00:00,68.53,68.66,68.49,68.58,194396.0,64.9824,65.1057,64.9445,65.0298,194396.0
2021-11-12 13:30:00,68.58,68.77,68.52,68.74,154107.0,65.0298,65.21,64.973,65.1816,154107.0
2021-11-12 14:00:00,68.74,68.75,68.43,68.44,164355.0,65.1816,65.191,64.8876,64.8971,164355.0
2021-11-12 14:30:00,68.44,68.68,68.35,68.58,206182.0,64.8971,65.1247,64.8118,65.0298,206182.0
2021-11-12 15:00:00,68.58,68.8,68.58,68.8,219857.0,65.0298,65.2385,65.0298,65.2385,219857.0
2021-11-12 15:30:00,68.81,69.03,68.79,68.8,1309598.0,65.2479,65.4566,65.229,65.2385,1309598.0
2021-11-15 09:30:00,69.31,69.8,69.16,69.64,660797.0,65.7221,66.1867,65.5798,66.035,660797.0
2021-11-15 10:00:00,69.63,70.12,69.62,69.95,508579.0,66.0255,66.4901,66.016,66.3289,508579.0
2021-11-15 10:30:00,69.95,70.2,69.83,70.18,326972.0,66.3289,66.566,66.2151,66.547,326972.0
2021-11-15 11:00:00,70.17,70.48,70.11,70.17,370156.0,66.5375,66.8315,66.4806,66.5375,370156.0
2021-11-15 11:30:00,70.18,70.21,69.63,69.81,370379.0,66.547,66.5755,66.0255,66.1962,370379.0
2021-11-15 12:00:00,69.81,69.93,69.49,69.51,236537.0,66.1962,66.31,65.8927,65.9117,236537.0
2021-11-15 12:30:00,69.51,69.61,69.43,69.6,250682.0,65.9117,66.0065,65.8358,65.997,250682.0
2021-11-15 13:00:00,69.61,69.61,69.44,69.53,144285.0,66.0065,66.0065,65.8453,65.9307,144285.0
2021-11-15 13:30:00,69.53,69.72,69.52,69.65,274386.0,65.9307,66.1108,65.9212,66.0445,274386.0
2021-11-15 14:00:00,69.65,69.72,69.51,69.52,385843.0,66.0445,66.1108,65.9117,65.9212,385843.0
2021-11-15 14:30:00,69.51,69.53,69.3,69.35,318953.0,65.9117,65.9307,65.7126,65.76,318953.0
2021-11-15 15:00:00,69.36,69.37,69.23,69.34,206921.0,65.7695,65.779,65.6462,65.7505,206921.0
2021-11-15 15:30:00,69.34,69.39,69.18,69.33,639989.0,65.7505,65.7979,65.5988,65.741,639989.0
2021-11-16 09:30:00,69.37,69.5,68.71,68.72,663138.0,65.779,65.9022,65.1531,65.1626,663138.0
2021-11-16 10:00:00,68.73,68.93,68.34,68.92,614992.0,65.1721,65.3617,64.8023,65.3522,614992.0
2021-11-16 10:30:00,68.92,69.11,68.73,69.11,514250.0,65.3522,65.5324,65.1721,65.5324,514250.0
2021-11-16 11:00:00,69.12,69.56,69.02,69.55,493876.0,65.5419,65.9591,65.4471,65.9496,493876.0
2021-11-16 11:30:00,69.55,69.73,69.49,69.71,485857.0,65.9496,66.1203,65.8927,66.1014,485857.0
2021-11-16 12:00:00,69.72,69.87,69.48,69.54,355234.0,66.1108,66.2531,65.8833,65.9402,355234.0
2021-11-16 12:30:00,69.54,69.8,69.51,69.74,262344.0,65.9402,66.1867,65.9117,66.1298,262344.0
2021-11-16 13:00:00,69.74,69.96,69.72,69.94,344016.0,66.1298,66.3384,66.1108,66.3194,344016.0
2021-11-16 13:30:00,69.94,70.34,69.86,70.01,574602.0,66.3194,66.6987,66.2436,66.3858,574602.0
2021-11-16 14:00:00,70.02,70.06,69.61,69.67,318078.0,66.3953,66.4332,66.0065,66.0634,318078.0
2021-11-16 14:30:00,69.67,69.67,69.46,69.55,476229.0,66.0634,66.0634,65.8643,65.9496,476229.0
2021-11-16 15:00:00,69.55,69.75,69.55,69.68,440180.0,65.9496,66.1393,65.9496,66.0729,440180.0
2021-11-16 15:30:00,69.68,69.79,69.5,69.52,1225506.0,66.0729,66.1772,65.9022,65.9212,1225506.0
2021-11-17 09:30:00,76.8,76.94,74.61,75.66,4739001.0,72.8243,72.9571,70.7477,71.7433,4739001.0
2021-11-17 10:00:00,75.61,76.48,74.95,76.4,2456968.0,71.6959,72.5209,71.0701,72.445,2456968.0
2021-11-17 10:30:00,76.4,76.54,75.27,75.56,1055610.0,72.445,72.5778,71.3735,71.6485,1055610.0
2021-11-17 11:00:00,75.56,75.75,73.2,73.61,1564692.0,71.6485,71.8287,69.4107,69.7995,1564692.0
2021-11-17 11:30:00,73.61,75.29,73.45,75.27,1064335.0,69.7995,71.3925,69.6477,71.3735,1064335.0
2021-11-17 12:00:00,75.27,75.56,75.03,75.2,1010239.0,71.3735,71.6485,71.146,71.3072,1010239.0
2021-11-17 12:30:00,75.2,75.28,74.85,74.88,463248.0,71.3072,71.383,70.9753,71.0037,463248.0
2021-11-17 13:00:00,74.88,75.17,74.81,75.01,403707.0,71.0037,71.2787,70.9373,71.127,403707.0
2021-11-17 13:30:00,75.0,75.01,74.69,74.88,572858.0,71.1175,71.127,70.8236,71.0037,572858.0
2021-11-17 14:00:00,74.91,74.99,74.2,74.32,368378.0,71.0322,71.108,70.3589,70.4727,368378.0
2021-11-17 14:30:00,74.31,74.66,74.21,74.42,436368.0,70.4632,70.7951,70.3684,70.5675,436368.0
2021-11-17 15:00:00,74.42,74.5,74.04,74.05,473089.0,70.5675,70.6434,70.2072,70.2167,473089.0
2021-11-17 15:30:00,74.05,74.23,73.47,73.57,1995173.0,70.2167,70.3874,69.6667,69.7615,1995173.0
2021-11-18 09:30:00,73.6,73.78,71.79,72.67,1452516.0,69.79,69.9607,68.0737,68.9081,1452516.0
2021-11-18 10:00:00,72.66,72.66,71.95,72.41,594501.0,68.8986,68.8986,68.2254,68.6616,594501.0
2021-11-18 10:30:00,72.38,73.36,72.25,73.15,672763.0,68.6331,69.5624,68.5099,69.3633,672763.0
2021-11-18 11:00:00,73.16,73.52,73.06,73.39,587782.0,69.3728,69.7141,69.2779,69.5909,587782.0
2021-11-18 11:30:00,73.38,73.45,72.98,73.17,639388.0,69.5814,69.6477,69.2021,69.3822,639388.0
2021-11-18 12:00:00,73.18,73.34,73.12,73.21,265692.0,69.3917,69.5434,69.3348,69.4202,265692.0
2021-11-18 12:30:00,73.2,73.21,72.96,73.18,298489.0,69.4107,69.4202,69.1831,69.3917,298489.0
2021-11-18 13:00:00,73.17,73.5,73.11,73.28,298255.0,69.3822,69.6952,69.3253,69.4865,298255.0
2021-11-18 13:30:00,73.28,73.58,73.27,73.53,363276.0,69.4865,69.771,69.4771,69.7236,363276.0
2021-11-18 14:00:00,73.53,73.61,73.18,73.2,330613.0,69.7236,69.7995,69.3917,69.4107,330613.0
2021-11-18 14:30:00,73.18,73.29,72.9,73.22,266074.0,69.3917,69.496,69.1262,69.4297,266074.0
2021-11-18 15:00:00,73.24,73.38,73.14,73.21,410392.0,69.4486,69.5814,69.3538,69.4202,410392.0
2021-11-18 15:30:00,73.2,73.32,73.04,73.08,1212478.0,69.4107,69.5245,69.259,69.2969,1212478.0
2021-11-19 09:30:00,72.79,72.82,71.8,71.97,946453.0,69.0219,69.0504,68.0832,68.2444,946453.0
2021-11-19 10:00:00,71.98,71.98,71.24,71.54,438030.0,68.2538,68.2538,67.5522,67.8366,438030.0
2021-11-19 10:30:00,71.54,71.79,71.43,71.57,291034.0,67.8366,68.0737,67.7323,67.8651,291034.0
2021-11-19 11:00:00,71.57,71.84,71.43,71.77,283900.0,67.8651,68.1211,67.7323,68.0547,283900.0
2021-11-19 11:30:00,71.77,71.81,71.5,71.59,312611.0,68.0547,68.0926,67.7987,67.884,312611.0
2021-11-19 12:00:00,71.59,71.66,71.49,71.5,349070.0,67.884,67.9504,67.7892,67.7987,349070.0
2021-11-19 12:30:00,71.51,71.52,70.94,70.98,279042.0,67.8082,67.8177,67.2677,67.3056,279042.0
2021-11-19 13:00:00,70.96,70.97,70.52,70.52,475860.0,67.2866,67.2961,66.8694,66.8694,475860.0
2021-11-19 13:30:00,70.51,70.78,70.19,70.75,419900.0,66.8599,67.116,66.5565,67.0875,419900.0
2021-11-19 14:00:00,70.74,71.13,70.69,71.07,308852.0,67.078,67.4478,67.0306,67.391,308852.0
2021-11-19 14:30:00,71.07,71.3,70.92,71.15,337197.0,67.391,67.609,67.2487,67.4668,337197.0
2021-11-19 15:00:00,71.14,71.23,70.98,71.09,487427.0,67.4573,67.5427,67.3056,67.4099,487427.0
2021-11-19 15:30:00,71.1,71.27,71.0,71.02,1213598.0,67.4194,67.5806,67.3246,67.3435,1213598.0
2021-11-22 09:30:00,71.65,71.98,71.17,71.25,643874.0,67.9409,68.2538,67.4858,67.5616,643874.0
2021-11-22 10:00:00,71.27,71.54,70.61,70.67,435105.0,67.5806,67.8366,66.9548,67.0117,435105.0
2021-11-22 10:30:00,70.66,70.89,70.07,70.12,342017.0,67.0022,67.2203,66.4427,66.4901,342017.0
2021-11-22 11:00:00,70.12,70.34,70.04,70.34,256380.0,66.4901,66.6987,66.4143,66.6987,256380.0
2021-11-22 11:30:00,70.35,70.35,69.24,69.5,444413.0,66.7082,66.7082,65.6557,65.9022,444413.0
2021-11-22 12:00:00,69.54,69.88,69.52,69.77,449600.0,65.9402,66.2626,65.9212,66.1582,449600.0
2021-11-22 12:30:00,69.77,69.99,69.6,69.79,250563.0,66.1582,66.3669,65.997,66.1772,250563.0
2021-11-22 13:00:00,69.79,70.23,69.72,70.16,323319.0,66.1772,66.5944,66.1108,66.5281,323319.0
2021-11-22 13:30:00,70.16,70.22,69.96,70.04,222747.0,66.5281,66.585,66.3384,66.4143,222747.0
2021-11-22 14:00:00,70.04,70.43,69.97,70.17,371241.0,66.4143,66.7841,66.3479,66.5375,371241.0
2021-11-22 14:30:00,70.17,70.51,70.17,70.44,322525.0,66.5375,66.8599,66.5375,66.7936,322525.0
2021-11-22 15:00:00,70.45,70.58,70.36,70.42,309257.0,66.803,66.9263,66.7177,66.7746,309257.0
2021-11-22 15:30:00,70.41,70.51,69.85,69.87,820739.0,66.7651,66.8599,66.2341,66.2531,820739.0
2021-11-23 09:30:00,69.39,70.9,69.0,70.9,754552.0,65.7979,67.2298,65.4281,67.2298,754552.0
2021-11-23 10:00:00,70.92,71.27,70.71,70.95,618756.0,67.2487,67.5806,67.0496,67.2772,618756.0
2021-11-23 10:30:00,70.94,71.09,70.57,70.72,404764.0,67.2677,67.4099,66.9168,67.0591,404764.0
2021-11-23 11:00:00,70.71,70.86,70.42,70.58,265797.0,67.0496,67.1918,66.7746,66.9263,265797.0
2021-11-23 11:30:00,70.57,70.66,70.29,70.34,273938.0,66.9168,67.0022,66.6513,66.6987,273938.0
2021-11-23 12:00:00,70.34,70.38,70.13,70.31,218037.0,66.6987,66.7367,66.4996,66.6703,218037.0
2021-11-23 12:30:00,70.31,70.33,70.16,70.21,212311.0,66.6703,66.6893,66.5281,66.5755,212311.0
2021-11-23 13:00:00,70.2,70.63,70.17,70.62,210696.0,66.566,66.9737,66.5375,66.9642,210696.0
2021-11-23 13:30:00,70.61,70.85,70.57,70.68,225431.0,66.9548,67.1823,66.9168,67.0211,225431.0
2021-11-23 14:00:00,70.68,70.76,70.58,70.67,214529.0,67.0211,67.097,66.9263,67.0117,214529.0
2021-11-23 14:30:00,70.66,71.14,70.53,71.09,294810.0,67.0022,67.4573,66.8789,67.4099,294810.0
2021-11-23 15:00:00,71.1,71.18,70.92,71.06,298581.0,67.4194,67.4953,67.2487,67.3815,298581.0
2021-11-23 15:30:00,71.06,71.21,70.84,70.95,900667.0,67.3815,67.5237,67.1729,67.2772,900667.0
2021-11-24 09:30:00,69.69,70.29,69.61,70.18,371058.0,66.0824,66.6513,66.0065,66.547,371058.0
2021-11-24 10:00:00,70.18,70.46,70.07,70.41,315695.0,66.547,66.8125,66.4427,66.7651,315695.0
2021-11-24 10:30:00,70.4,70.52,70.24,70.26,256793.0,66.7556,66.8694,66.6039,66.6229,256793.0
2021-11-24 11:00:00,70.28,70.61,70.26,70.53,202842.0,66.6418,66.9548,66.6229,66.8789,202842.0
2021-11-24 11:30:00,70.54,70.73,70.44,70.66,174348.0,66.8884,67.0686,66.7936,67.0022,174348.0
2021-11-24 12:00:00,70.67,70.89,70.62,70.78,252365.0,67.0117,67.2203,66.9642,67.116,252365.0
2021-11-24 12:30:00,70.8,71.06,70.78,70.96,216357.0,67.1349,67.3815,67.116,67.2866,216357.0
2021-11-24 13:00:00,70.97,71.31,70.93,71.3,198118.0,67.2961,67.6185,67.2582,67.609,198118.0
2021-11-24 13:30:00,71.28,71.33,71.17,71.3,182645.0,67.5901,67.6375,67.4858,67.609,182645.0
2021-11-24 14:00:00,71.3,71.35,71.11,71.27,218566.0,67.609,67.6565,67.4289,67.5806,218566.0
2021-11-24 14:30:00,71.28,71.36,71.15,71.35,188787.0,67.5901,67.6659,67.4668,67.6565,188787.0
2021-11-24 15:00:00,71.36,71.5,71.25,71.42,208656.0,67.6659,67.7987,67.5616,67.7228,208656.0
2021-11-24 15:30:00,71.42,71.55,71.28,71.49,516668.0,67.7228,67.8461,67.5901,67.7892,516668.0
2021-11-26 09:30:00,69.92,70.46,69.73,69.9,648451.0,66.3005,66.8125,66.1203,66.2815,648451.0
2021-11-26 10:00:00,69.88,69.93,69.42,69.68,533487.0,66.2626,66.31,65.8264,66.0729,533487.0
2021-11-26 10:30:00,69.69,69.96,69.44,69.54,330136.0,66.0824,66.3384,65.8453,65.9402,330136.0
2021-11-26 11:00:00,69.53,69.63,69.12,69.24,337340.0,65.9307,66.0255,65.5419,65.6557,337340.0
2021-11-26 11:30:00,69.23,69.77,69.21,69.55,398905.0,65.6462,66.1582,65.6272,65.9496,398905.0
2021-11-26 12:00:00,69.55,69.87,69.53,69.86,271561.0,65.9496,66.2531,65.9307,66.2436,271561.0
2021-11-26 12:30:00,69.85,69.95,69.04,69.39,688770.0,66.2341,66.3289,65.466,65.7979,688770.0
2021-11-29 09:30:00,71.81,72.3,70.96,71.44,747854.0,68.0926,68.5573,67.2866,67.7418,747854.0
2021-11-29 10:00:00,71.4,71.5,70.72,70.76,290392.0,67.7039,67.7987,67.0591,67.097,290392.0
2021-11-29 10:30:00,70.75,70.75,70.25,70.36,267631.0,67.0875,67.0875,66.6134,66.7177,267631.0
2021-11-29 11:00:00,70.35,70.48,70.28,70.39,234385.0,66.7082,66.8315,66.6418,66.7462,234385.0
2021-11-29 11:30:00,70.39,70.81,70.39,70.63,211610.0,66.7462,67.1444,66.7462,66.9737,211610.0
2021-11-29 12:00:00,70.64,70.89,70.63,70.87,168382.0,66.9832,67.2203,66.9737,67.2013,168382.0
2021-11-29 12:30:00,70.87,70.97,70.56,70.63,139019.0,67.2013,67.2961,66.9074,66.9737,139019.0
2021-11-29 13:00:00,70.64,70.79,70.56,70.66,177381.0,66.9832,67.1254,66.9074,67.0022,177381.0
2021-11-29 13:30:00,70.68,70.73,70.57,70.72,142698.0,67.0211,67.0686,66.9168,67.0591,142698.0
2021-11-29 14:00:00,70.73,70.94,70.64,70.92,163409.0,67.0686,67.2677,66.9832,67.2487,163409.0
2021-11-29 14:30:00,70.92,70.95,70.66,70.74,205268.0,67.2487,67.2772,67.0022,67.078,205268.0
2021-11-29 15:00:00,70.75,70.78,70.55,70.69,248984.0,67.0875,67.116,66.8979,67.0306,248984.0
2021-11-29 15:30:00,70.69,70.88,70.63,70.66,741047.0,67.0306,67.2108,66.9737,67.0022,741047.0
2021-11-30 09:30:00,70.29,70.58,69.44,69.45,525404.0,66.6513,66.9263,65.8453,65.8548,525404.0
2021-11-30 10:00:00,69.44,69.82,69.23,69.45,382469.0,65.8453,66.2057,65.6462,65.8548,382469.0
2021-11-30 10:30:00,69.45,69.67,68.96,68.96,255145.0,65.8548,66.0634,65.3902,65.3902,255145.0
2021-11-30 11:00:00,68.95,69.26,68.77,69.0,250376.0,65.3807,65.6746,65.21,65.4281,250376.0
2021-11-30 11:30:00,68.97,69.03,68.48,68.72,306252.0,65.3997,65.4566,64.935,65.1626,306252.0
2021-11-30 12:00:00,68.71,69.31,68.43,69.23,398557.0,65.1531,65.7221,64.8876,65.6462,398557.0
2021-11-30 12:30:00,69.23,69.25,68.93,68.95,194347.0,65.6462,65.6652,65.3617,65.3807,194347.0
2021-11-30 13:00:00,68.97,69.16,68.86,69.07,156838.0,65.3997,65.5798,65.2954,65.4945,156838.0
2021-11-30 13:30:00,69.06,69.4,69.05,69.39,187103.0,65.485,65.8074,65.4755,65.7979,187103.0
2021-11-30 14:00:00,69.39,69.67,69.38,69.52,266850.0,65.7979,66.0634,65.7884,65.9212,266850.0
2021-11-30 14:30:00,69.52,69.66,69.42,69.52,301518.0,65.9212,66.0539,65.8264,65.9212,301518.0
2021-11-30 15:00:00,69.52,69.64,69.45,69.55,255212.0,65.9212,66.035,65.8548,65.9496,255212.0
2021-11-30 15:30:00,69.54,69.76,69.34,69.46,1187942.0,65.9402,66.1488,65.7505,65.8643,1187942.0
2021-12-01 09:30:00,70.88,71.68,70.72,71.27,613767.0,67.2108,67.9694,67.0591,67.5806,613767.0
2021-12-01 10:00:00,71.3,71.54,71.08,71.23,382210.0,67.609,67.8366,67.4004,67.5427,382210.0
2021-12-01 10:30:00,71.24,71.33,70.86,71.05,462725.0,67.5522,67.6375,67.1918,67.372,462725.0
2021-12-01 11:00:00,71.04,71.06,70.51,70.56,451464.0,67.3625,67.3815,66.8599,66.9074,451464.0
2021-12-01 11:30:00,70.56,70.58,69.97,70.08,397677.0,66.9074,66.9263,66.3479,66.4522,397677.0
2021-12-01 12:00:00,70.07,70.3,69.99,70.0,236030.0,66.4427,66.6608,66.3669,66.3763,236030.0
2021-12-01 12:30:00,70.02,70.09,69.57,69.57,256967.0,66.3953,66.4617,65.9686,65.9686,256967.0
2021-12-01 13:00:00,69.57,69.63,69.16,69.57,431674.0,65.9686,66.0255,65.5798,65.9686,431674.0
2021-12-01 13:30:00,69.57,69.65,69.05,69.43,369616.0,65.9686,66.0445,65.4755,65.8358,369616.0
2021-12-01 14:00:00,69.44,69.5,68.98,69.28,261346.0,65.8453,65.9022,65.4091,65.6936,261346.0
2021-12-01 14:30:00,69.28,69.42,69.15,69.19,218716.0,65.6936,65.8264,65.5703,65.6083,218716.0
2021-12-01 15:00:00,69.2,69.24,68.36,68.41,557308.0,65.6178,65.6557,64.8212,64.8686,557308.0
2021-12-01 15:30:00,68.42,68.65,67.97,67.99,992729.0,64.8781,65.0962,64.4514,64.4704,992729.0
2021-12-02 09:30:00,68.02,69.88,67.98,69.77,514443.0,64.4988,66.2626,64.4609,66.1582,514443.0
2021-12-02 10:00:00,69.81,69.84,69.28,69.79,307399.0,66.1962,66.2246,65.6936,66.1772,307399.0
2021-12-02 10:30:00,69.81,69.85,69.17,69.61,264820.0,66.1962,66.2341,65.5893,66.0065,264820.0
2021-12-02 11:00:00,69.61,69.89,69.42,69.77,214070.0,66.0065,66.272,65.8264,66.1582,214070.0
2021-12-02 11:30:00,69.79,69.9,69.42,69.82,285265.0,66.1772,66.2815,65.8264,66.2057,285265.0
2021-12-02 12:00:00,69.82,70.08,69.63,70.06,161394.0,66.2057,66.4522,66.0255,66.4332,161394.0
2021-12-02 12:30:00,70.08,70.2,69.98,70.07,105648.0,66.4522,66.566,66.3574,66.4427,105648.0
2021-12-02 13:00:00,70.08,70.17,69.91,69.93,231963.0,66.4522,66.5375,66.291,66.31,231963.0
2021-12-02 13:30:00,69.95,70.37,69.9,70.37,169947.0,66.3289,66.7272,66.2815,66.7272,169947.0
2021-12-02 14:00:00,70.36,70.37,70.11,70.33,244150.0,66.7177,66.7272,66.4806,66.6893,244150.0
2021-12-02 14:30:00,70.31,70.44,70.15,70.3,216380.0,66.6703,66.7936,66.5186,66.6608,216380.0
2021-12-02 15:00:00,70.33,70.45,70.17,70.35,193142.0,66.6893,66.803,66.5375,66.7082,193142.0
2021-12-02 15:30:00,70.35,70.48,70.05,70.27,725678.0,66.7082,66.8315,66.4238,66.6324,725678.0
2021-12-03 09:30:00,70.52,70.89,70.0,70.25,362548.0,66.8694,67.2203,66.3763,66.6134,362548.0
2021-12-03 10:00:00,70.28,70.65,69.97,70.62,457495.0,66.6418,66.9927,66.3479,66.9642,457495.0
2021-12-03 10:30:00,70.61,70.61,70.06,70.14,290500.0,66.9548,66.9548,66.4332,66.5091,290500.0
2021-12-03 11:00:00,70.14,70.67,70.03,70.67,368710.0,66.5091,67.0117,66.4048,67.0117,368710.0
2021-12-03 11:30:00,70.65,70.92,70.28,70.4,416533.0,66.9927,67.2487,66.6418,66.7556,416533.0
2021-12-03 12:00:00,70.4,70.49,70.15,70.33,288578.0,66.7556,66.841,66.5186,66.6893,288578.0
2021-12-03 12:30:00,70.32,70.49,70.13,70.23,203269.0,66.6798,66.841,66.4996,66.5944,203269.0
2021-12-03 13:00:00,70.23,70.42,70.14,70.31,157280.0,66.5944,66.7746,66.5091,66.6703,157280.0
2021-12-03 13:30:00,70.31,70.36,70.04,70.17,278110.0,66.6703,66.7177,66.4143,66.5375,278110.0
2021-12-03 14:00:00,70.16,70.28,69.84,70.01,444368.0,66.5281,66.6418,66.2246,66.3858,444368.0
2021-12-03 14:30:00,70.0,70.13,69.79,70.1,325608.0,66.3763,66.4996,66.1772,66.4712,325608.0
2021-12-03 15:00:00,70.1,70.51,70.0,70.41,586786.0,66.4712,66.8599,66.3763,66.7651,586786.0
2021-12-03 15:30:00,70.41,70.78,70.38,70.67,1312943.0,66.7651,67.116,66.7367,67.0117,1312943.0
2021-12-06 09:30:00,71.5,72.9,71.22,72.88,643362.0,67.7987,69.1262,67.5332,69.1073,643362.0
2021-12-06 10:00:00,72.9,73.3,72.77,73.23,540443.0,69.1262,69.5055,69.0029,69.4391,540443.0
2021-12-06 10:30:00,73.24,73.44,72.91,73.26,528661.0,69.4486,69.6383,69.1357,69.4676,528661.0
2021-12-06 11:00:00,73.28,73.3,72.88,73.09,368849.0,69.4865,69.5055,69.1073,69.3064,368849.0
2021-12-06 11:30:00,73.1,73.5,73.0,73.25,309240.0,69.3159,69.6952,69.221,69.4581,309240.0
2021-12-06 12:00:00,73.26,73.29,72.72,72.83,260870.0,69.4676,69.496,68.9555,69.0598,260870.0
2021-12-06 12:30:00,72.84,73.26,72.81,73.25,286979.0,69.0693,69.4676,69.0409,69.4581,286979.0
2021-12-06 13:00:00,73.27,73.39,73.12,73.34,258353.0,69.4771,69.5909,69.3348,69.5434,258353.0
2021-12-06 13:30:00,73.35,73.48,73.25,73.33,312235.0,69.5529,69.6762,69.4581,69.534,312235.0
2021-12-06 14:00:00,73.33,73.36,73.01,73.32,326431.0,69.534,69.5624,69.2305,69.5245,326431.0
2021-12-06 14:30:00,73.33,73.4,72.88,72.93,346003.0,69.534,69.6003,69.1073,69.1547,346003.0
2021-12-06 15:00:00,72.92,73.05,72.71,72.78,292595.0,69.1452,69.2685,68.9461,69.0124,292595.0
2021-12-06 15:30:00,72.78,72.94,72.54,72.63,1100411.0,69.0124,69.1641,68.7849,68.8702,1100411.0
2021-12-07 09:30:00,72.89,73.25,72.44,72.59,753400.0,69.1167,69.4581,68.69,68.8323,753400.0
2021-12-07 10:00:00,72.58,73.66,72.38,73.46,482913.0,68.8228,69.8469,68.6331,69.6572,482913.0
2021-12-07 10:30:00,73.47,74.2,73.3,74.1,444872.0,69.6667,70.3589,69.5055,70.2641,444872.0
2021-12-07 11:00:00,74.09,74.24,73.94,74.15,375761.0,70.2546,70.3969,70.1124,70.3115,375761.0
2021-12-07 11:30:00,74.15,74.16,73.98,74.15,208871.0,70.3115,70.321,70.1503,70.3115,208871.0
2021-12-07 12:00:00,74.15,74.2,73.99,74.05,318140.0,70.3115,70.3589,70.1598,70.2167,318140.0
2021-12-07 12:30:00,74.05,74.37,73.98,74.28,297474.0,70.2167,70.5201,70.1503,70.4348,297474.0
2021-12-07 13:00:00,74.28,74.41,74.19,74.39,290091.0,70.4348,70.5581,70.3494,70.5391,290091.0
2021-12-07 13:30:00,74.38,74.43,74.18,74.35,179994.0,70.5296,70.577,70.34,70.5012,179994.0
2021-12-07 14:00:00,74.35,74.47,74.25,74.42,203618.0,70.5012,70.6149,70.4063,70.5675,203618.0
2021-12-07 14:30:00,74.41,74.63,74.34,74.56,301409.0,70.5581,70.7667,70.4917,70.7003,301409.0
2021-12-07 15:00:00,74.56,74.61,74.0,74.06,328073.0,70.7003,70.7477,70.1693,70.2262,328073.0
2021-12-07 15:30:00,74.06,74.24,73.89,74.13,1021293.0,70.2262,70.3969,70.065,70.2925,1021293.0
2021-12-08 09:30:00,74.22,74.79,74.12,74.32,846629.0,70.3779,70.9184,70.2831,70.4727,846629.0
2021-12-08 10:00:00,74.32,74.52,73.92,73.93,507783.0,70.4727,70.6624,70.0934,70.1029,507783.0
2021-12-08 10:30:00,73.94,74.14,73.86,74.0,355217.0,70.1124,70.302,70.0365,70.1693,355217.0
2021-12-08 11:00:00,73.99,74.12,73.85,74.11,175748.0,70.1598,70.2831,70.027,70.2736,175748.0
2021-12-08 11:30:00,74.1,74.14,73.99,74.11,200395.0,70.2641,70.302,70.1598,70.2736,200395.0
2021-12-08 12:00:00,74.11,74.16,73.99,74.09,160354.0,70.2736,70.321,70.1598,70.2546,160354.0
2021-12-08 12:30:00,74.09,74.62,74.02,74.25,305292.0,70.2546,70.7572,70.1882,70.4063,305292.0
2021-12-08 13:00:00,74.25,74.31,74.07,74.07,153875.0,70.4063,70.4632,70.2357,70.2357,153875.0
2021-12-08 13:30:00,74.07,74.3,74.01,74.15,234605.0,70.2357,70.4537,70.1788,70.3115,234605.0
2021-12-08 14:00:00,74.15,74.42,74.14,74.42,214440.0,70.3115,70.5675,70.302,70.5675,214440.0
2021-12-08 14:30:00,74.41,74.57,74.35,74.56,197188.0,70.5581,70.7098,70.5012,70.7003,197188.0
2021-12-08 15:00:00,74.55,74.75,74.48,74.69,270067.0,70.6908,70.8805,70.6244,70.8236,270067.0
2021-12-08 15:30:00,74.68,74.69,74.33,74.34,1104352.0,70.8141,70.8236,70.4822,70.4917,1104352.0
2021-12-09 09:30:00,74.07,74.41,73.9,74.26,338739.0,70.2357,70.5581,70.0745,70.4158,338739.0
2021-12-09 10:00:00,74.28,74.55,74.17,74.32,248551.0,70.4348,70.6908,70.3305,70.4727,248551.0
2021-12-09 10:30:00,74.33,74.33,74.13,74.21,149191.0,70.4822,70.4822,70.2925,70.3684,149191.0
2021-12-09 11:00:00,74.21,74.41,74.16,74.34,179416.0,70.3684,70.5581,70.321,70.4917,179416.0
2021-12-09 11:30:00,74.34,74.52,74.21,74.28,176568.0,70.4917,70.6624,70.3684,70.4348,176568.0
2021-12-09 12:00:00,74.29,74.29,74.12,74.26,142654.0,70.4443,70.4443,70.2831,70.4158,142654.0
2021-12-09 12:30:00,74.25,74.69,74.2,74.6,215731.0,70.4063,70.8236,70.3589,70.7382,215731.0
2021-12-09 13:00:00,74.59,74.62,74.45,74.52,168382.0,70.7287,70.7572,70.596,70.6624,168382.0
2021-12-09 13:30:00,74.52,74.61,74.37,74.57,161619.0,70.6624,70.7477,70.5201,70.7098,161619.0
2021-12-09 14:00:00,74.57,74.64,74.23,74.24,181627.0,70.7098,70.7761,70.3874,70.3969,181627.0
2021-12-09 14:30:00,74.25,74.31,73.98,74.05,418231.0,70.4063,70.4632,70.1503,70.2167,418231.0
2021-12-09 15:00:00,74.04,74.1,73.99,74.01,273738.0,70.2072,70.2641,70.1598,70.1788,273738.0
2021-12-09 15:30:00,74.01,74.2,73.98,74.01,782016.0,70.1788,70.3589,70.1503,70.1788,782016.0
2021-12-10 09:30:00,74.21,74.76,73.95,74.1,331978.0,70.3684,70.8899,70.1219,70.2641,331978.0
2021-12-10 10:00:00,74.1,74.5,74.08,74.4,199802.0,70.2641,70.6434,70.2451,70.5486,199802.0
2021-12-10 10:30:00,74.37,74.39,74.01,74.09,172372.0,70.5201,70.5391,70.1788,70.2546,172372.0
2021-12-10 11:00:00,74.09,74.34,73.99,74.32,205610.0,70.2546,70.4917,70.1598,70.4727,205610.0
2021-12-10 11:30:00,74.32,74.39,74.09,74.37,146322.0,70.4727,70.5391,70.2546,70.5201,146322.0
2021-12-10 12:00:00,74.38,74.49,74.16,74.19,157124.0,70.5296,70.6339,70.321,70.3494,157124.0
2021-12-10 12:30:00,74.2,74.34,74.1,74.28,105939.0,70.3589,70.4917,70.2641,70.4348,105939.0
2021-12-10 13:00:00,74.28,74.49,74.27,74.44,132814.0,70.4348,70.6339,70.4253,70.5865,132814.0
2021-12-10 13:30:00,74.43,74.48,74.29,74.42,116548.0,70.577,70.6244,70.4443,70.5675,116548.0
2021-12-10 14:00:00,74.43,74.56,74.32,74.52,278304.0,70.577,70.7003,70.4727,70.6624,278304.0
2021-12-10 14:30:00,74.52,74.54,74.32,74.32,262691.0,70.6624,70.6813,70.4727,70.4727,262691.0
2021-12-10 15:00:00,74.33,74.56,74.31,74.45,242160.0,70.4822,70.7003,70.4632,70.596,242160.0
2021-12-10 15:30:00,74.46,74.82,74.45,74.73,968640.0,70.6055,70.9468,70.596,70.8615,968640.0
2021-12-13 09:30:00,74.34,74.82,73.87,73.95,757141.0,70.4917,70.9468,70.046,70.1219,757141.0
2021-12-13 10:00:00,73.94,73.95,73.42,73.43,336612.0,70.1124,70.1219,69.6193,69.6288,336612.0
2021-12-13 10:30:00,73.43,73.71,73.21,73.27,203194.0,69.6288,69.8943,69.4202,69.4771,203194.0
2021-12-13 11:00:00,73.27,73.47,73.06,73.12,483096.0,69.4771,69.6667,69.2779,69.3348,483096.0
2021-12-13 11:30:00,73.13,73.27,73.08,73.22,154447.0,69.3443,69.4771,69.2969,69.4297,154447.0
2021-12-13 12:00:00,73.21,73.41,73.03,73.29,168733.0,69.4202,69.6098,69.2495,69.496,168733.0
2021-12-13 12:30:00,73.28,73.43,73.03,73.19,167185.0,69.4865,69.6288,69.2495,69.4012,167185.0
2021-12-13 13:00:00,73.19,73.19,72.86,72.99,245055.0,69.4012,69.4012,69.0883,69.2116,245055.0
2021-12-13 13:30:00,72.97,73.24,72.86,73.2,207689.0,69.1926,69.4486,69.0883,69.4107,207689.0
2021-12-13 14:00:00,73.19,73.46,73.04,73.4,172192.0,69.4012,69.6572,69.259,69.6003,172192.0
2021-12-13 14:30:00,73.4,73.53,73.33,73.41,177703.0,69.6003,69.7236,69.534,69.6098,177703.0
2021-12-13 15:00:00,73.42,73.61,73.33,73.54,309156.0,69.6193,69.7995,69.534,69.7331,309156.0
2021-12-13 15:30:00,73.55,73.63,73.1,73.14,765981.0,69.7426,69.8184,69.3159,69.3538,765981.0
2021-12-14 09:30:00,72.68,73.5,72.59,73.42,470198.0,68.9176,69.6952,68.8323,69.6193,470198.0
2021-12-14 10:00:00,73.42,73.69,73.22,73.65,681199.0,69.6193,69.8753,69.4297,69.8374,681199.0
2021-12-14 10:30:00,73.65,73.67,73.0,73.08,351359.0,69.8374,69.8564,69.221,69.2969,351359.0
2021-12-14 11:00:00,73.08,73.23,72.84,73.11,225057.0,69.2969,69.4391,69.0693,69.3253,225057.0
2021-12-14 11:30:00,73.1,73.22,72.91,72.94,191792.0,69.3159,69.4297,69.1357,69.1641,191792.0
2021-12-14 12:00:00,72.92,73.02,72.8,72.96,281953.0,69.1452,69.24,69.0314,69.1831,281953.0
2021-12-14 12:30:00,72.95,72.99,72.79,72.82,123707.0,69.1736,69.2116,69.0219,69.0504,123707.0
2021-12-14 13:00:00,72.83,72.94,72.76,72.92,163927.0,69.0598,69.1641,68.9935,69.1452,163927.0
2021-12-14 13:30:00,72.91,72.92,72.63,72.67,166554.0,69.1357,69.1452,68.8702,68.9081,166554.0
2021-12-14 14:00:00,72.67,72.85,72.6,72.71,221925.0,68.9081,69.0788,68.8417,68.9461,221925.0
2021-12-14 14:30:00,72.72,72.89,72.63,72.87,244165.0,68.9555,69.1167,68.8702,69.0978,244165.0
2021-12-14 15:00:00,72.86,73.38,72.85,73.31,409785.0,69.0883,69.5814,69.0788,69.515,409785.0
2021-12-14 15:30:00,73.3,73.38,72.88,72.95,794771.0,69.5055,69.5814,69.1073,69.1736,794771.0
2021-12-15 09:30:00,72.82,72.99,71.61,71.88,326790.0,69.0504,69.2116,67.903,68.159,326790.0
2021-12-15 10:00:00,71.86,71.95,71.39,71.39,259766.0,68.1401,68.2254,67.6944,67.6944,259766.0
2021-12-15 10:30:00,71.39,71.67,71.37,71.67,322518.0,67.6944,67.9599,67.6754,67.9599,322518.0
2021-12-15 11:00:00,71.66,71.69,71.41,71.5,183292.0,67.9504,67.9789,67.7134,67.7987,183292.0
2021-12-15 11:30:00,71.49,71.72,71.33,71.69,196398.0,67.7892,68.0073,67.6375,67.9789,196398.0
2021-12-15 12:00:00,71.68,72.0,71.67,71.97,122515.0,67.9694,68.2728,67.9599,68.2444,122515.0
2021-12-15 12:30:00,71.97,72.28,71.97,72.21,163849.0,68.2444,68.5383,68.2444,68.4719,163849.0
2021-12-15 13:00:00,72.21,72.39,72.17,72.31,146752.0,68.4719,68.6426,68.434,68.5668,146752.0
2021-12-15 13:30:00,72.3,72.52,72.22,72.45,161840.0,68.5573,68.7659,68.4814,68.6995,161840.0
2021-12-15 14:00:00,72.44,72.85,72.12,72.44,280229.0,68.69,69.0788,68.3866,68.69,280229.0
2021-12-15 14:30:00,72.45,72.69,72.27,72.33,255117.0,68.6995,68.9271,68.5288,68.5857,255117.0
2021-12-15 15:00:00,72.34,73.15,72.34,73.14,278960.0,68.5952,69.3633,68.5952,69.3538,278960.0
2021-12-15 15:30:00,73.14,73.2,72.78,73.07,711479.0,69.3538,69.4107,69.0124,69.2874,711479.0
2021-12-16 09:30:00,74.2,74.72,73.48,74.31,584236.0,70.3589,70.852,69.6762,70.4632,584236.0
2021-12-16 10:00:00,74.33,74.6,73.83,74.18,355141.0,70.4822,70.7382,70.0081,70.34,355141.0
2021-12-16 10:30:00,74.17,74.32,74.07,74.19,334349.0,70.3305,70.4727,70.2357,70.3494,334349.0
2021-12-16 11:00:00,74.18,74.21,73.84,74.15,165028.0,70.34,70.3684,70.0176,70.3115,165028.0
2021-12-16 11:30:00,74.15,74.32,73.96,73.96,280454.0,70.3115,70.4727,70.1313,70.1313,280454.0
2021-12-16 12:00:00,73.96,74.2,73.83,74.13,194231.0,70.1313,70.3589,70.0081,70.2925,194231.0
2021-12-16 12:30:00,74.12,74.34,74.1,74.32,382827.0,70.2831,70.4917,70.2641,70.4727,382827.0
2021-12-16 13:00:00,74.31,74.56,74.21,74.56,567857.0,70.4632,70.7003,70.3684,70.7003,567857.0
2021-12-16 13:30:00,74.56,74.62,74.41,74.46,165751.0,70.7003,70.7572,70.5581,70.6055,165751.0
2021-12-16 14:00:00,74.48,74.51,74.13,74.15,738377.0,70.6244,70.6529,70.2925,70.3115,738377.0
2021-12-16 14:30:00,74.16,74.18,73.51,73.73,354479.0,70.321,70.34,69.7046,69.9133,354479.0
2021-12-16 15:00:00,73.73,74.19,73.67,74.15,355574.0,69.9133,70.3494,69.8564,70.3115,355574.0
2021-12-16 15:30:00,74.15,74.25,73.45,73.47,1791024.0,70.3115,70.4063,69.6477,69.6667,1791024.0
2021-12-17 09:30:00,73.47,73.91,72.86,73.22,1169541.0,69.6667,70.0839,69.0883,69.4297,1169541.0
2021-12-17 10:00:00,73.22,73.34,72.34,72.59,399994.0,69.4297,69.5434,68.5952,68.8323,399994.0
2021-12-17 10:30:00,72.58,73.52,72.51,73.28,314596.0,68.8228,69.7141,68.7564,69.4865,314596.0
2021-12-17 11:00:00,73.28,73.92,73.25,73.59,424630.0,69.4865,70.0934,69.4581,69.7805,424630.0
2021-12-17 11:30:00,73.58,73.74,73.3,73.73,436738.0,69.771,69.9227,69.5055,69.9133,436738.0
2021-12-17 12:00:00,73.73,73.9,73.48,73.89,309898.0,69.9133,70.0745,69.6762,70.065,309898.0
2021-12-17 12:30:00,73.89,74.02,73.72,74.01,285397.0,70.065,70.1882,69.9038,70.1788,285397.0
2021-12-17 13:00:00,74.0,74.05,73.84,74.03,284353.0,70.1693,70.2167,70.0176,70.1977,284353.0
2021-12-17 13:30:00,74.03,74.22,73.94,74.14,317494.0,70.1977,70.3779,70.1124,70.302,317494.0
2021-12-17 14:00:00,74.14,74.24,74.01,74.07,311055.0,70.302,70.3969,70.1788,70.2357,311055.0
2021-12-17 14:30:00,74.07,74.36,74.02,74.35,270332.0,70.2357,70.5106,70.1882,70.5012,270332.0
2021-12-17 15:00:00,74.35,74.57,74.23,74.28,497143.0,70.5012,70.7098,70.3874,70.4348,497143.0
2021-12-17 15:30:00,74.28,74.37,73.97,74.07,1905313.0,70.4348,70.5201,70.1408,70.2357,1905313.0
2021-12-20 09:30:00,72.95,73.2,71.45,72.09,664538.0,69.1736,69.4107,67.7513,68.3581,664538.0
2021-12-20 10:00:00,72.17,72.34,71.51,71.61,439443.0,68.434,68.5952,67.8082,67.903,439443.0
2021-12-20 10:30:00,71.6,71.76,71.33,71.45,281942.0,67.8935,68.0452,67.6375,67.7513,281942.0
2021-12-20 11:00:00,71.45,71.71,71.34,71.49,399238.0,67.7513,67.9978,67.647,67.7892,399238.0
2021-12-20 11:30:00,71.49,71.81,71.36,71.76,220879.0,67.7892,68.0926,67.6659,68.0452,220879.0
2021-12-20 12:00:00,71.75,71.86,71.58,71.8,209551.0,68.0357,68.1401,67.8746,68.0832,209551.0
2021-12-20 12:30:00,71.8,71.97,71.47,71.97,189173.0,68.0832,68.2444,67.7702,68.2444,189173.0
2021-12-20 13:00:00,71.96,72.12,71.83,71.99,415215.0,68.2349,68.3866,68.1116,68.2633,415215.0
2021-12-20 13:30:00,71.97,72.54,71.94,72.31,315351.0,68.2444,68.7849,68.2159,68.5668,315351.0
2021-12-20 14:00:00,72.31,72.45,72.26,72.28,203116.0,68.5668,68.6995,68.5193,68.5383,203116.0
2021-12-20 14:30:00,72.28,72.51,72.16,72.38,315732.0,68.5383,68.7564,68.4245,68.6331,315732.0
2021-12-20 15:00:00,72.38,72.57,72.36,72.54,406876.0,68.6331,68.8133,68.6142,68.7849,406876.0
2021-12-20 15:30:00,72.53,72.61,72.23,72.48,1096497.0,68.7754,68.8512,68.4909,68.728,1096497.0
2021-12-21 09:30:00,73.07,73.62,72.78,73.42,550855.0,69.2874,69.8089,69.0124,69.6193,550855.0
2021-12-21 10:00:00,73.44,73.69,73.35,73.4,419931.0,69.6383,69.8753,69.5529,69.6003,419931.0
2021-12-21 10:30:00,73.42,73.54,73.16,73.47,359142.0,69.6193,69.7331,69.3728,69.6667,359142.0
2021-12-21 11:00:00,73.49,73.79,73.43,73.66,220725.0,69.6857,69.9701,69.6288,69.8469,220725.0
2021-12-21 11:30:00,73.66,74.32,73.5,74.23,256407.0,69.8469,70.4727,69.6952,70.3874,256407.0
2021-12-21 12:00:00,74.25,74.43,74.19,74.29,159908.0,70.4063,70.577,70.3494,70.4443,159908.0
2021-12-21 12:30:00,74.31,74.36,74.13,74.28,191769.0,70.4632,70.5106,70.2925,70.4348,191769.0
2021-12-21 13:00:00,74.28,74.29,74.03,74.1,233957.0,70.4348,70.4443,70.1977,70.2641,233957.0
2021-12-21 13:30:00,74.09,74.1,73.81,73.98,172751.0,70.2546,70.2641,69.9891,70.1503,172751.0
2021-12-21 14:00:00,73.98,73.99,73.78,73.99,285764.0,70.1503,70.1598,69.9607,70.1598,285764.0
2021-12-21 14:30:00,74.0,74.26,73.94,74.25,251212.0,70.1693,70.4158,70.1124,70.4063,251212.0
2021-12-21 15:00:00,74.24,74.28,73.98,74.2,257825.0,70.3969,70.4348,70.1503,70.3589,257825.0
2021-12-21 15:30:00,74.2,74.28,74.11,74.13,892490.0,70.3589,70.4348,70.2736,70.2925,892490.0
2021-12-22 09:30:00,74.02,74.43,73.5,73.72,197758.0,70.1882,70.577,69.6952,69.9038,197758.0
2021-12-22 10:00:00,73.71,74.15,73.68,74.01,208495.0,69.8943,70.3115,69.8658,70.1788,208495.0
2021-12-22 10:30:00,74.03,74.09,73.85,73.98,181517.0,70.1977,70.2546,70.027,70.1503,181517.0
2021-12-22 11:00:00,73.98,74.01,73.46,73.79,190061.0,70.1503,70.1788,69.6572,69.9701,190061.0
2021-12-22 11:30:00,73.79,73.88,73.62,73.82,283413.0,69.9701,70.0555,69.8089,69.9986,283413.0
2021-12-22 12:00:00,73.83,74.0,73.74,73.79,168398.0,70.0081,70.1693,69.9227,69.9701,168398.0
2021-12-22 12:30:00,73.8,73.91,73.72,73.9,302881.0,69.9796,70.0839,69.9038,70.0745,302881.0
2021-12-22 13:00:00,73.91,74.02,73.87,73.98,157435.0,70.0839,70.1882,70.046,70.1503,157435.0
2021-12-22 13:30:00,73.98,74.03,73.76,73.87,148890.0,70.1503,70.1977,69.9417,70.046,148890.0
2021-12-22 14:00:00,73.86,73.88,73.76,73.76,219005.0,70.0365,70.0555,69.9417,69.9417,219005.0
2021-12-22 14:30:00,73.76,73.84,73.65,73.8,242403.0,69.9417,70.0176,69.8374,69.9796,242403.0
2021-12-22 15:00:00,73.8,73.87,73.74,73.83,309459.0,69.9796,70.046,69.9227,70.0081,309459.0
2021-12-22 15:30:00,73.83,74.05,73.81,74.01,779733.0,70.0081,70.2167,69.9891,70.1788,779733.0
2021-12-23 09:30:00,74.09,74.39,73.81,73.95,344586.0,70.2546,70.5391,69.9891,70.1219,344586.0
2021-12-23 10:00:00,73.95,73.95,73.65,73.8,186639.0,70.1219,70.1219,69.8374,69.9796,186639.0
2021-12-23 10:30:00,73.81,73.87,73.67,73.81,291080.0,69.9891,70.046,69.8564,69.9891,291080.0
2021-12-23 11:00:00,73.81,73.81,73.62,73.63,124754.0,69.9891,69.9891,69.8089,69.8184,124754.0
2021-12-23 11:30:00,73.64,73.72,73.62,73.7,144372.0,69.8279,69.9038,69.8089,69.8848,144372.0
2021-12-23 12:00:00,73.7,73.7,73.57,73.65,87508.0,69.8848,69.8848,69.7615,69.8374,87508.0
2021-12-23 12:30:00,73.65,73.68,73.5,73.63,226758.0,69.8374,69.8658,69.6952,69.8184,226758.0
2021-12-23 13:00:00,73.64,73.83,73.6,73.81,123323.0,69.8279,70.0081,69.79,69.9891,123323.0
2021-12-23 13:30:00,73.81,74.16,73.75,74.09,147073.0,69.9891,70.321,69.9322,70.2546,147073.0
2021-12-23 14:00:00,74.09,74.26,74.09,74.26,160721.0,70.2546,70.4158,70.2546,70.4158,160721.0
2021-12-23 14:30:00,74.25,74.25,73.93,73.97,150013.0,70.4063,70.4063,70.1029,70.1408,150013.0
2021-12-23 15:00:00,73.98,74.09,73.86,73.96,186106.0,70.1503,70.2546,70.0365,70.1313,186106.0
2021-12-23 15:30:00,73.95,74.16,73.73,73.75,570325.0,70.1219,70.321,69.9133,69.9322,570325.0
2021-12-27 09:30:00,73.74,74.32,73.73,74.0,185273.0,69.9227,70.4727,69.9133,70.1693,185273.0
2021-12-27 10:00:00,74.01,74.47,73.91,74.32,159918.0,70.1788,70.6149,70.0839,70.4727,159918.0
2021-12-27 10:30:00,74.31,74.43,74.23,74.31,127662.0,70.4632,70.577,70.3874,70.4632,127662.0
2021-12-27 11:00:00,74.31,74.46,74.29,74.38,126075.0,70.4632,70.6055,70.4443,70.5296,126075.0
2021-12-27 11:30:00,74.38,74.42,74.31,74.37,93545.0,70.5296,70.5675,70.4632,70.5201,93545.0
2021-12-27 12:00:00,74.37,74.42,74.28,74.28,116747.0,70.5201,70.5675,70.4348,70.4348,116747.0
2021-12-27 12:30:00,74.29,74.34,74.23,74.27,109015.0,70.4443,70.4917,70.3874,70.4253,109015.0
2021-12-27 13:00:00,74.27,74.3,74.21,74.23,96354.0,70.4253,70.4537,70.3684,70.3874,96354.0
2021-12-27 13:30:00,74.24,74.37,74.23,74.36,87443.0,70.3969,70.5201,70.3874,70.5106,87443.0
2021-12-27 14:00:00,74.35,74.52,74.34,74.5,103395.0,70.5012,70.6624,70.4917,70.6434,103395.0
2021-12-27 14:30:00,74.5,74.53,74.39,74.39,133876.0,70.6434,70.6718,70.5391,70.5391,133876.0
2021-12-27 15:00:00,74.39,74.4,74.28,74.39,128681.0,70.5391,70.5486,70.4348,70.5391,128681.0
2021-12-27 15:30:00,74.39,74.39,74.22,74.29,603285.0,70.5391,70.5391,70.3779,70.4443,603285.0
2021-12-28 09:30:00,74.17,74.97,74.17,74.83,176230.0,70.3305,71.0891,70.3305,70.9563,176230.0
2021-12-28 10:00:00,74.81,75.19,74.8,75.08,175307.0,70.9373,71.2977,70.9279,71.1934,175307.0
2021-12-28 10:30:00,75.07,75.3,75.07,75.18,138778.0,71.1839,71.402,71.1839,71.2882,138778.0
2021-12-28 11:00:00,75.19,75.25,74.91,74.99,115563.0,71.2977,71.3546,71.0322,71.108,115563.0
2021-12-28 11:30:00,75.01,75.16,74.95,75.14,82495.0,71.127,71.2692,71.0701,71.2503,82495.0
2021-12-28 12:00:00,75.12,75.14,74.85,74.87,83821.0,71.2313,71.2503,70.9753,70.9942,83821.0
2021-12-28 12:30:00,74.86,75.04,74.82,75.01,84382.0,70.9848,71.1554,70.9468,71.127,84382.0
2021-12-28 13:00:00,75.0,75.08,74.95,75.02,84577.0,71.1175,71.1934,71.0701,71.1365,84577.0
2021-12-28 13:30:00,75.01,75.08,74.96,75.03,93128.0,71.127,71.1934,71.0796,71.146,93128.0
2021-12-28 14:00:00,75.03,75.05,74.75,74.77,123845.0,71.146,71.1649,70.8805,70.8994,123845.0
2021-12-28 14:30:00,74.77,74.89,74.76,74.82,110674.0,70.8994,71.0132,70.8899,70.9468,110674.0
2021-12-28 15:00:00,74.82,74.88,74.73,74.86,177329.0,70.9468,71.0037,70.8615,70.9848,177329.0
2021-12-28 15:30:00,74.86,74.98,74.73,74.77,501167.0,70.9848,71.0985,70.8615,70.8994,501167.0
2021-12-29 09:30:00,74.74,75.48,74.7,75.3,158613.0,70.871,71.5727,70.833,71.402,158613.0
2021-12-29 10:00:00,75.31,75.92,75.31,75.6,255035.0,71.4115,71.9899,71.4115,71.6864,255035.0
2021-12-29 10:30:00,75.59,75.64,75.47,75.52,107461.0,71.677,71.7244,71.5632,71.6106,107461.0
2021-12-29 11:00:00,75.53,75.6,75.47,75.5,80802.0,71.6201,71.6864,71.5632,71.5916,80802.0
2021-12-29 11:30:00,75.5,75.6,75.43,75.49,96168.0,71.5916,71.6864,71.5252,71.5821,96168.0
2021-12-29 12:00:00,75.5,75.58,75.39,75.48,80391.0,71.5916,71.6675,71.4873,71.5727,80391.0
2021-12-29 12:30:00,75.49,75.53,75.36,75.51,85811.0,71.5821,71.6201,71.4589,71.6011,85811.0
2021-12-29 13:00:00,75.51,75.63,75.45,75.49,87722.0,71.6011,71.7149,71.5442,71.5821,87722.0
2021-12-29 13:30:00,75.49,75.55,75.41,75.55,85927.0,71.5821,71.639,71.5063,71.639,85927.0
2021-12-29 14:00:00,75.55,75.55,75.33,75.37,94736.0,71.639,71.639,71.4304,71.4684,94736.0
2021-12-29 14:30:00,75.36,75.55,75.32,75.55,110205.0,71.4589,71.639,71.4209,71.639,110205.0
2021-12-29 15:00:00,75.55,75.63,75.47,75.58,142182.0,71.639,71.7149,71.5632,71.6675,142182.0
2021-12-29 15:30:00,75.59,75.68,75.43,75.45,404088.0,71.677,71.7623,71.5252,71.5442,404088.0
2021-12-30 09:30:00,75.35,76.13,75.35,76.03,237211.0,71.4494,72.189,71.4494,72.0942,237211.0
2021-12-30 10:00:00,76.04,76.1,75.73,75.73,116130.0,72.1037,72.1606,71.8097,71.8097,116130.0
2021-12-30 10:30:00,75.74,75.96,75.7,75.76,135948.0,71.8192,72.0278,71.7813,71.8382,135948.0
2021-12-30 11:00:00,75.75,75.93,75.73,75.91,120861.0,71.8287,71.9994,71.8097,71.9804,120861.0
2021-12-30 11:30:00,75.9,76.03,75.89,75.98,112828.0,71.9709,72.0942,71.9614,72.0468,112828.0
2021-12-30 12:00:00,75.99,76.05,75.86,75.92,74577.0,72.0563,72.1132,71.933,71.9899,74577.0
2021-12-30 12:30:00,75.94,76.07,75.87,76.06,84659.0,72.0088,72.1321,71.9425,72.1226,84659.0
2021-12-30 13:00:00,76.06,76.06,75.87,75.91,69356.0,72.1226,72.1226,71.9425,71.9804,69356.0
2021-12-30 13:30:00,75.92,75.97,75.88,75.91,74515.0,71.9899,72.0373,71.952,71.9804,74515.0
2021-12-30 14:00:00,75.91,75.95,75.81,75.95,79845.0,71.9804,72.0183,71.8856,72.0183,79845.0
2021-12-30 14:30:00,75.94,75.94,75.8,75.85,92909.0,72.0088,72.0088,71.8761,71.9235,92909.0
2021-12-30 15:00:00,75.84,75.85,75.71,75.75,130618.0,71.914,71.9235,71.7908,71.8287,130618.0
2021-12-30 15:30:00,75.75,75.78,75.49,75.55,502329.0,71.8287,71.8571,71.5821,71.639,502329.0
2021-12-31 09:30:00,75.65,75.85,75.38,75.62,124735.0,71.7339,71.9235,71.4778,71.7054,124735.0
2021-12-31 10:00:00,75.63,75.98,75.49,75.67,193713.0,71.7149,72.0468,71.5821,71.7528,193713.0
2021-12-31 10:30:00,75.67,75.67,75.51,75.66,67937.0,71.7528,71.7528,71.6011,71.7433,67937.0
2021-12-31 11:00:00,75.67,75.89,75.6,75.85,74807.0,71.7528,71.9614,71.6864,71.9235,74807.0
2021-12-31 11:30:00,75.83,75.83,75.59,75.6,70792.0,71.9045,71.9045,71.677,71.6864,70792.0
2021-12-31 12:00:00,75.6,75.71,75.57,75.67,69069.0,71.6864,71.7908,71.658,71.7528,69069.0
2021-12-31 12:30:00,75.66,75.85,75.62,75.84,48278.0,71.7433,71.9235,71.7054,71.914,48278.0
2021-12-31 13:00:00,75.84,75.86,75.78,75.83,62815.0,71.914,71.933,71.8571,71.9045,62815.0
2021-12-31 13:30:00,75.83,76.2,75.8,76.2,173608.0,71.9045,72.2554,71.8761,72.2554,173608.0
2021-12-31 14:00:00,76.2,76.26,76.09,76.19,177389.0,72.2554,72.3123,72.1511,72.2459,177389.0
2021-12-31 14:30:00,76.19,76.22,76.02,76.09,108489.0,72.2459,72.2744,72.0847,72.1511,108489.0
2021-12-31 15:00:00,76.09,76.24,76.07,76.21,116881.0,72.1511,72.2933,72.1321,72.2649,116881.0
2021-12-31 15:30:00,76.2,76.33,75.89,75.93,511535.0,72.2554,72.3787,71.9614,71.9994,511535.0
2022-01-03 09:30:00,75.83,76.46,75.58,76.17,399769.0,71.9045,72.5019,71.6675,72.2269,399769.0
2022-01-03 10:00:00,76.2,76.59,75.98,76.49,235391.0,72.2554,72.6252,72.0468,72.5304,235391.0
2022-01-03 10:30:00,76.49,76.51,76.16,76.25,273878.0,72.5304,72.5493,72.2175,72.3028,273878.0
2022-01-03 11:00:00,76.28,76.32,75.74,75.78,192942.0,72.3312,72.3692,71.8192,71.8571,192942.0
2022-01-03 11:30:00,75.79,75.86,75.54,75.66,195923.0,71.8666,71.933,71.6296,71.7433,195923.0
2022-01-03 12:00:00,75.65,75.75,75.52,75.73,142995.0,71.7339,71.8287,71.6106,71.8097,142995.0
2022-01-03 12:30:00,75.73,75.81,75.6,75.71,135746.0,71.8097,71.8856,71.6864,71.7908,135746.0
2022-01-03 13:00:00,75.72,75.76,75.52,75.58,129183.0,71.8002,71.8382,71.6106,71.6675,129183.0
2022-01-03 13:30:00,75.58,75.71,75.52,75.71,142530.0,71.6675,71.7908,71.6106,71.7908,142530.0
2022-01-03 14:00:00,75.71,75.78,75.62,75.72,130239.0,71.7908,71.8571,71.7054,71.8002,130239.0
2022-01-03 14:30:00,75.73,75.82,75.61,75.79,158039.0,71.8097,71.8951,71.6959,71.8666,158039.0
2022-01-03 15:00:00,75.79,75.92,75.74,75.89,183720.0,71.8666,71.9899,71.8192,71.9614,183720.0
2022-01-03 15:30:00,75.9,75.91,75.49,75.56,733349.0,71.9709,71.9804,71.5821,71.6485,733349.0
2022-01-04 09:30:00,75.71,76.72,75.71,76.55,374281.0,71.7908,72.7485,71.7908,72.5873,374281.0
2022-01-04 10:00:00,76.61,76.69,76.11,76.21,210422.0,72.6442,72.72,72.17,72.2649,210422.0
2022-01-04 10:30:00,76.23,76.78,76.23,76.73,264480.0,72.2838,72.8054,72.2838,72.758,264480.0
2022-01-04 11:00:00,76.73,77.0,76.53,76.88,171719.0,72.758,73.014,72.5683,72.9002,171719.0
2022-01-04 11:30:00,76.88,77.08,76.75,76.9,305700.0,72.9002,73.0898,72.7769,72.9192,305700.0
2022-01-04 12:00:00,76.9,77.2,76.88,77.19,434746.0,72.9192,73.2036,72.9002,73.1941,434746.0
2022-01-04 12:30:00,77.19,77.29,77.04,77.13,208877.0,73.1941,73.289,73.0519,73.1372,208877.0
2022-01-04 13:00:00,77.12,77.2,77.04,77.16,120856.0,73.1278,73.2036,73.0519,73.1657,120856.0
2022-01-04 13:30:00,77.15,77.24,76.99,77.03,297149.0,73.1562,73.2416,73.0045,73.0424,297149.0
2022-01-04 14:00:00,77.03,77.35,77.03,77.14,420274.0,73.0424,73.3459,73.0424,73.1467,420274.0
2022-01-04 14:30:00,77.14,77.23,76.93,77.1,259664.0,73.1467,73.2321,72.9476,73.1088,259664.0
2022-01-04 15:00:00,77.1,77.17,76.96,76.96,269969.0,73.1088,73.1752,72.976,72.976,269969.0
2022-01-04 15:30:00,76.95,77.09,76.69,76.72,783757.0,72.9666,73.0993,72.72,72.7485,783757.0
2022-01-05 09:30:00,76.97,77.13,76.6,76.72,226828.0,72.9855,73.1372,72.6347,72.7485,226828.0
2022-01-05 10:00:00,76.71,77.14,76.51,77.09,135107.0,72.739,73.1467,72.5493,73.0993,135107.0
2022-01-05 10:30:00,77.08,77.18,76.91,77.09,233685.0,73.0898,73.1847,72.9286,73.0993,233685.0
2022-01-05 11:00:00,77.13,77.33,77.1,77.17,176984.0,73.1372,73.3269,73.1088,73.1752,176984.0
2022-01-05 11:30:00,77.17,77.21,76.79,76.85,136953.0,73.1752,73.2131,72.8148,72.8717,136953.0
2022-01-05 12:00:00,76.86,77.08,76.82,77.03,162110.0,72.8812,73.0898,72.8433,73.0424,162110.0
2022-01-05 12:30:00,77.03,77.05,76.82,76.89,153915.0,73.0424,73.0614,72.8433,72.9097,153915.0
2022-01-05 13:00:00,76.89,76.89,76.63,76.71,111959.0,72.9097,72.9097,72.6631,72.739,111959.0
2022-01-05 13:30:00,76.7,76.72,76.44,76.57,176957.0,72.7295,72.7485,72.483,72.6062,176957.0
2022-01-05 14:00:00,76.56,76.65,76.1,76.22,272077.0,72.5968,72.6821,72.1606,72.2744,272077.0
2022-01-05 14:30:00,76.21,76.27,75.79,75.91,269807.0,72.2649,72.3218,71.8666,71.9804,269807.0
2022-01-05 15:00:00,75.9,75.9,75.58,75.68,302944.0,71.9709,71.9709,71.6675,71.7623,302944.0
2022-01-05 15:30:00,75.66,75.72,75.09,75.15,1028481.0,71.7433,71.8002,71.2028,71.2597,1028481.0
2022-01-06 09:30:00,75.56,75.77,74.74,75.39,287617.0,71.6485,71.8476,70.871,71.4873,287617.0
2022-01-06 10:00:00,75.41,75.8,75.12,75.58,216221.0,71.5063,71.8761,71.2313,71.6675,216221.0
2022-01-06 10:30:00,75.6,75.87,75.6,75.77,217591.0,71.6864,71.9425,71.6864,71.8476,217591.0
2022-01-06 11:00:00,75.77,75.88,75.5,75.53,183201.0,71.8476,71.952,71.5916,71.6201,183201.0
2022-01-06 11:30:00,75.53,75.61,75.3,75.6,109106.0,71.6201,71.6959,71.402,71.6864,109106.0
2022-01-06 12:00:00,75.59,75.85,75.53,75.83,76361.0,71.677,71.9235,71.6201,71.9045,76361.0
2022-01-06 12:30:00,75.85,75.99,75.78,75.79,108312.0,71.9235,72.0563,71.8571,71.8666,108312.0
2022-01-06 13:00:00,75.8,75.84,75.63,75.71,160029.0,71.8761,71.914,71.7149,71.7908,160029.0
2022-01-06 13:30:00,75.71,75.8,75.61,75.77,109837.0,71.7908,71.8761,71.6959,71.8476,109837.0
2022-01-06 14:00:00,75.76,75.94,75.64,75.8,131506.0,71.8382,72.0088,71.7244,71.8761,131506.0
2022-01-06 14:30:00,75.8,75.87,75.72,75.85,183926.0,71.8761,71.9425,71.8002,71.9235,183926.0
2022-01-06 15:00:00,75.86,75.91,75.5,75.74,210077.0,71.933,71.9804,71.5916,71.8192,210077.0
2022-01-06 15:30:00,75.73,75.73,75.42,75.47,588231.0,71.8097,71.8097,71.5158,71.5632,588231.0
2022-01-07 09:30:00,74.93,75.34,74.63,75.19,234244.0,71.0511,71.4399,70.7667,71.2977,234244.0
2022-01-07 10:00:00,75.19,75.42,75.02,75.19,234880.0,71.2977,71.5158,71.1365,71.2977,234880.0
2022-01-07 10:30:00,75.15,75.24,74.7,74.83,244699.0,71.2597,71.3451,70.833,70.9563,244699.0
2022-01-07 11:00:00,74.82,74.86,74.25,74.57,463615.0,70.9468,70.9848,70.4063,70.7098,463615.0
2022-01-07 11:30:00,74.55,74.99,74.41,74.98,158556.0,70.6908,71.108,70.5581,71.0985,158556.0
2022-01-07 12:00:00,74.97,75.0,74.6,74.6,117753.0,71.0891,71.1175,70.7382,70.7382,117753.0
2022-01-07 12:30:00,74.59,74.66,74.52,74.6,119704.0,70.7287,70.7951,70.6624,70.7382,119704.0
2022-01-07 13:00:00,74.59,74.84,74.52,74.57,370179.0,70.7287,70.9658,70.6624,70.7098,370179.0
2022-01-07 13:30:00,74.56,74.57,74.23,74.44,254271.0,70.7003,70.7098,70.3874,70.5865,254271.0
2022-01-07 14:00:00,74.44,74.58,74.19,74.31,230735.0,70.5865,70.7193,70.3494,70.4632,230735.0
2022-01-07 14:30:00,74.3,74.93,74.28,74.83,236515.0,70.4537,71.0511,70.4348,70.9563,236515.0
2022-01-07 15:00:00,74.83,74.85,74.56,74.66,247250.0,70.9563,70.9753,70.7003,70.7951,247250.0
2022-01-07 15:30:00,74.67,74.7,74.36,74.38,616884.0,70.8046,70.833,70.5106,70.5296,616884.0
2022-01-10 09:30:00,73.63,73.86,71.0,71.23,927695.0,69.8184,70.0365,67.3246,67.5427,927695.0
2022-01-10 10:00:00,71.23,71.3,70.28,70.57,807875.0,67.5427,67.609,66.6418,66.9168,807875.0
2022-01-10 10:30:00,70.56,71.06,70.12,70.63,356692.0,66.9074,67.3815,66.4901,66.9737,356692.0
2022-01-10 11:00:00,70.6,71.24,70.25,71.2,413501.0,66.9453,67.5522,66.6134,67.5142,413501.0
2022-01-10 11:30:00,71.18,71.33,70.86,71.13,235058.0,67.4953,67.6375,67.1918,67.4478,235058.0
2022-01-10 12:00:00,71.13,71.37,71.01,71.28,274189.0,67.4478,67.6754,67.3341,67.5901,274189.0
2022-01-10 12:30:00,71.28,71.76,71.19,71.67,266270.0,67.5901,68.0452,67.5047,67.9599,266270.0
2022-01-10 13:00:00,71.68,71.96,71.59,71.86,423246.0,67.9694,68.2349,67.884,68.1401,423246.0
2022-01-10 13:30:00,71.86,72.17,71.82,72.16,272818.0,68.1401,68.434,68.1021,68.4245,272818.0
2022-01-10 14:00:00,72.16,72.44,72.09,72.44,247656.0,68.4245,68.69,68.3581,68.69,247656.0
2022-01-10 14:30:00,72.44,72.45,72.22,72.41,212495.0,68.69,68.6995,68.4814,68.6616,212495.0
2022-01-10 15:00:00,72.41,72.59,72.27,72.53,299302.0,68.6616,68.8323,68.5288,68.7754,299302.0
2022-01-10 15:30:00,72.52,72.55,72.28,72.48,962566.0,68.7659,68.7943,68.5383,68.728,962566.0
2022-01-11 09:30:00,72.49,72.98,72.08,72.32,327150.0,68.7374,69.2021,68.3487,68.5762,327150.0
2022-01-11 10:00:00,72.31,72.95,72.26,72.95,232915.0,68.5668,69.1736,68.5193,69.1736,232915.0
2022-01-11 10:30:00,72.96,73.22,72.46,72.87,301222.0,69.1831,69.4297,68.709,69.0978,301222.0
2022-01-11 11:00:00,72.88,73.73,72.85,73.71,304156.0,69.1073,69.9133,69.0788,69.8943,304156.0
2022-01-11 11:30:00,73.73,74.07,73.62,74.03,336966.0,69.9133,70.2357,69.8089,70.1977,336966.0
2022-01-11 12:00:00,74.03,74.1,73.76,73.88,206014.0,70.1977,70.2641,69.9417,70.0555,206014.0
2022-01-11 12:30:00,73.88,74.28,73.82,74.2,153135.0,70.0555,70.4348,69.9986,70.3589,153135.0
2022-01-11 13:00:00,74.19,74.21,73.88,74.06,196440.0,70.3494,70.3684,70.0555,70.2262,196440.0
2022-01-11 13:30:00,74.09,74.41,74.06,74.31,159657.0,70.2546,70.5581,70.2262,70.4632,159657.0
2022-01-11 14:00:00,74.31,74.33,74.01,74.31,205984.0,70.4632,70.4822,70.1788,70.4632,205984.0
2022-01-11 14:30:00,74.31,74.52,74.09,74.48,281654.0,70.4632,70.6624,70.2546,70.6244,281654.0
2022-01-11 15:00:00,74.48,74.6,74.41,74.6,296064.0,70.6244,70.7382,70.5581,70.7382,296064.0
2022-01-11 15:30:00,74.59,74.64,74.01,74.23,885476.0,70.7287,70.7761,70.1788,70.3874,885476.0
2022-01-12 09:30:00,74.41,75.43,74.34,75.36,446352.0,70.5581,71.5252,70.4917,71.4589,446352.0
2022-01-12 10:00:00,75.38,75.39,74.47,74.53,243913.0,71.4778,71.4873,70.6149,70.6718,243913.0
2022-01-12 10:30:00,74.56,74.56,74.0,74.1,207829.0,70.7003,70.7003,70.1693,70.2641,207829.0
2022-01-12 11:00:00,74.09,74.12,73.54,73.7,280459.0,70.2546,70.2831,69.7331,69.8848,280459.0
2022-01-12 11:30:00,73.7,73.91,73.5,73.56,241024.0,69.8848,70.0839,69.6952,69.7521,241024.0
2022-01-12 12:00:00,73.55,73.62,73.4,73.58,177664.0,69.7426,69.8089,69.6003,69.771,177664.0
2022-01-12 12:30:00,73.59,73.9,73.54,73.66,228640.0,69.7805,70.0745,69.7331,69.8469,228640.0
2022-01-12 13:00:00,73.66,73.69,73.47,73.56,378006.0,69.8469,69.8753,69.6667,69.7521,378006.0
2022-01-12 13:30:00,73.56,73.78,73.44,73.5,396756.0,69.7521,69.9607,69.6383,69.6952,396756.0
2022-01-12 14:00:00,73.5,73.62,73.32,73.58,270412.0,69.6952,69.8089,69.5245,69.771,270412.0
2022-01-12 14:30:00,73.59,73.64,73.32,73.35,303962.0,69.7805,69.8279,69.5245,69.5529,303962.0
2022-01-12 15:00:00,73.35,73.43,73.22,73.35,273148.0,69.5529,69.6288,69.4297,69.5529,273148.0
2022-01-12 15:30:00,73.34,73.54,73.29,73.43,638014.0,69.5434,69.7331,69.496,69.6288,638014.0
2022-01-13 09:30:00,74.05,74.14,73.61,73.95,197908.0,70.2167,70.302,69.7995,70.1219,197908.0
2022-01-13 10:00:00,73.96,73.99,73.42,73.67,261359.0,70.1313,70.1598,69.6193,69.8564,261359.0
2022-01-13 10:30:00,73.67,73.72,73.21,73.37,155973.0,69.8564,69.9038,69.4202,69.5719,155973.0
2022-01-13 11:00:00,73.37,73.58,73.22,73.57,292056.0,69.5719,69.771,69.4297,69.7615,292056.0
2022-01-13 11:30:00,73.56,74.14,73.47,74.08,179884.0,69.7521,70.302,69.6667,70.2451,179884.0
2022-01-13 12:00:00,74.07,74.08,73.33,73.61,257629.0,70.2357,70.2451,69.534,69.7995,257629.0
2022-01-13 12:30:00,73.6,73.68,73.3,73.4,165354.0,69.79,69.8658,69.5055,69.6003,165354.0
2022-01-13 13:00:00,73.4,73.62,73.29,73.59,158929.0,69.6003,69.8089,69.496,69.7805,158929.0
2022-01-13 13:30:00,73.59,73.85,73.35,73.85,179742.0,69.7805,70.027,69.5529,70.027,179742.0
2022-01-13 14:00:00,73.85,73.87,73.46,73.47,231385.0,70.027,70.046,69.6572,69.6667,231385.0
2022-01-13 14:30:00,73.47,73.48,73.21,73.39,230816.0,69.6667,69.6762,69.4202,69.5909,230816.0
2022-01-13 15:00:00,73.38,73.38,72.84,73.01,349826.0,69.5814,69.5814,69.0693,69.2305,349826.0
2022-01-13 15:30:00,73.02,73.1,72.36,72.61,1205485.0,69.24,69.3159,68.6142,68.8512,1205485.0
2022-01-14 09:30:00,71.83,71.97,71.04,71.58,543498.0,68.1116,68.2444,67.3625,67.8746,543498.0
2022-01-14 10:00:00,71.59,71.78,71.07,71.1,386212.0,67.884,68.0642,67.391,67.4194,386212.0
2022-01-14 10:30:00,71.11,71.12,70.72,70.89,381855.0,67.4289,67.4384,67.0591,67.2203,381855.0
2022-01-14 11:00:00,70.9,71.08,70.28,70.46,395807.0,67.2298,67.4004,66.6418,66.8125,395807.0
2022-01-14 11:30:00,70.47,71.02,70.42,70.78,295205.0,66.822,67.3435,66.7746,67.116,295205.0
2022-01-14 12:00:00,70.77,70.84,70.57,70.81,233432.0,67.1065,67.1729,66.9168,67.1444,233432.0
2022-01-14 12:30:00,70.8,70.93,70.52,70.6,199685.0,67.1349,67.2582,66.8694,66.9453,199685.0
2022-01-14 13:00:00,70.6,70.68,70.43,70.51,248927.0,66.9453,67.0211,66.7841,66.8599,248927.0
2022-01-14 13:30:00,70.51,70.89,70.46,70.85,260791.0,66.8599,67.2203,66.8125,67.1823,260791.0
2022-01-14 14:00:00,70.86,70.98,70.57,70.57,204853.0,67.1918,67.3056,66.9168,66.9168,204853.0
2022-01-14 14:30:00,70.56,70.96,70.56,70.82,351048.0,66.9074,67.2866,66.9074,67.1539,351048.0
2022-01-14 15:00:00,70.84,71.12,70.69,71.06,457801.0,67.1729,67.4384,67.0306,67.3815,457801.0
2022-01-14 15:30:00,71.06,71.31,71.04,71.17,956086.0,67.3815,67.6185,67.3625,67.4858,956086.0
2022-01-18 09:30:00,70.24,70.67,69.36,70.01,560304.0,66.6039,67.0117,65.7695,66.3858,560304.0
2022-01-18 10:00:00,69.99,70.16,69.65,69.8,369690.0,66.3669,66.5281,66.0445,66.1867,369690.0
2022-01-18 10:30:00,69.79,70.02,69.42,69.59,274682.0,66.1772,66.3953,65.8264,65.9876,274682.0
2022-01-18 11:00:00,69.58,69.73,69.42,69.64,259955.0,65.9781,66.1203,65.8264,66.035,259955.0
2022-01-18 11:30:00,69.63,69.83,69.47,69.57,415059.0,66.0255,66.2151,65.8738,65.9686,415059.0
2022-01-18 12:00:00,69.56,69.59,69.07,69.21,791779.0,65.9591,65.9876,65.4945,65.6272,791779.0
2022-01-18 12:30:00,69.2,69.42,69.12,69.24,312162.0,65.6178,65.8264,65.5419,65.6557,312162.0
2022-01-18 13:00:00,69.23,69.25,69.02,69.09,240447.0,65.6462,65.6652,65.4471,65.5134,240447.0
2022-01-18 13:30:00,69.09,69.23,69.03,69.17,358792.0,65.5134,65.6462,65.4566,65.5893,358792.0
2022-01-18 14:00:00,69.16,69.25,68.93,68.99,389944.0,65.5798,65.6652,65.3617,65.4186,389944.0
2022-01-18 14:30:00,68.99,69.12,68.9,69.01,610319.0,65.4186,65.5419,65.3333,65.4376,610319.0
2022-01-18 15:00:00,69.02,69.09,68.78,69.07,585636.0,65.4471,65.5134,65.2195,65.4945,585636.0
2022-01-18 15:30:00,69.06,69.1,68.76,68.91,1029595.0,65.485,65.5229,65.2005,65.3428,1029595.0
2022-01-19 09:30:00,69.34,70.34,69.29,70.16,427987.0,65.7505,66.6987,65.7031,66.5281,427987.0
2022-01-19 10:00:00,70.16,70.21,69.76,69.82,648777.0,66.5281,66.5755,66.1488,66.2057,648777.0
2022-01-19 10:30:00,69.83,69.88,69.59,69.75,335673.0,66.2151,66.2626,65.9876,66.1393,335673.0
2022-01-19 11:00:00,69.75,70.04,69.63,69.8,381638.0,66.1393,66.4143,66.0255,66.1867,381638.0
2022-01-19 11:30:00,69.84,69.9,69.52,69.76,219816.0,66.2246,66.2815,65.9212,66.1488,219816.0
2022-01-19 12:00:00,69.75,70.02,69.67,70.0,219836.0,66.1393,66.3953,66.0634,66.3763,219836.0
2022-01-19 12:30:00,70.0,70.03,69.79,69.98,339284.0,66.3763,66.4048,66.1772,66.3574,339284.0
2022-01-19 13:00:00,69.98,70.02,69.63,69.63,146627.0,66.3574,66.3953,66.0255,66.0255,146627.0
2022-01-19 13:30:00,69.64,69.71,69.47,69.47,140937.0,66.035,66.1014,65.8738,65.8738,140937.0
2022-01-19 14:00:00,69.47,69.49,69.08,69.15,297477.0,65.8738,65.8927,65.504,65.5703,297477.0
2022-01-19 14:30:00,69.14,69.34,69.1,69.13,464525.0,65.5609,65.7505,65.5229,65.5514,464525.0
2022-01-19 15:00:00,69.12,69.23,69.01,69.03,381125.0,65.5419,65.6462,65.4376,65.4566,381125.0
2022-01-19 15:30:00,69.01,69.05,68.43,68.51,834123.0,65.4376,65.4755,64.8876,64.9635,834123.0
2022-01-20 09:30:00,68.68,69.25,68.44,69.17,288309.0,65.1247,65.6652,64.8971,65.5893,288309.0
2022-01-20 10:00:00,69.18,69.29,68.87,68.96,220783.0,65.5988,65.7031,65.3048,65.3902,220783.0
2022-01-20 10:30:00,68.96,69.57,68.96,69.42,232657.0,65.3902,65.9686,65.3902,65.8264,232657.0
2022-01-20 11:00:00,69.42,69.56,69.23,69.34,258751.0,65.8264,65.9591,65.6462,65.7505,258751.0
2022-01-20 11:30:00,69.33,69.53,69.25,69.34,186162.0,65.741,65.9307,65.6652,65.7505,186162.0
2022-01-20 12:00:00,69.36,69.46,69.18,69.38,263164.0,65.7695,65.8643,65.5988,65.7884,263164.0
2022-01-20 12:30:00,69.37,69.43,68.8,68.83,316543.0,65.779,65.8358,65.2385,65.2669,316543.0
2022-01-20 13:00:00,68.82,69.27,68.79,69.16,428493.0,65.2574,65.6841,65.229,65.5798,428493.0
2022-01-20 13:30:00,69.17,69.25,69.07,69.13,190443.0,65.5893,65.6652,65.4945,65.5514,190443.0
2022-01-20 14:00:00,69.13,69.33,68.86,68.87,225322.0,65.5514,65.741,65.2954,65.3048,225322.0
2022-01-20 14:30:00,68.85,68.91,68.79,68.8,560111.0,65.2859,65.3428,65.229,65.2385,560111.0
2022-01-20 15:00:00,68.81,68.86,68.21,68.23,361113.0,65.2479,65.2954,64.679,64.698,361113.0
2022-01-20 15:30:00,68.22,68.25,67.26,67.33,1202251.0,64.6885,64.7169,63.7782,63.8446,1202251.0
2022-01-21 09:30:00,67.07,67.55,66.59,67.46,1002889.0,63.598,64.0532,63.1429,63.9678,1002889.0
2022-01-21 10:00:00,67.47,67.69,67.0,67.5,591245.0,63.9773,64.1859,63.5316,64.0058,591245.0
2022-01-21 10:30:00,67.5,68.24,67.45,68.16,622703.0,64.0058,64.7075,63.9583,64.6316,622703.0
2022-01-21 11:00:00,68.18,68.72,68.1,68.64,384335.0,64.6506,65.1626,64.5747,65.0867,384335.0
2022-01-21 11:30:00,68.62,68.67,68.15,68.37,320925.0,65.0678,65.1152,64.6221,64.8307,320925.0
2022-01-21 12:00:00,68.37,68.37,67.89,68.02,258057.0,64.8307,64.8307,64.3756,64.4988,258057.0
2022-01-21 12:30:00,68.0,68.25,67.92,68.08,231379.0,64.4799,64.7169,64.404,64.5557,231379.0
2022-01-21 13:00:00,68.08,68.31,67.82,67.88,218391.0,64.5557,64.7738,64.3092,64.3661,218391.0
2022-01-21 13:30:00,67.87,68.25,67.83,68.04,229855.0,64.3566,64.7169,64.3187,64.5178,229855.0
2022-01-21 14:00:00,68.05,68.13,67.74,67.8,264455.0,64.5273,64.6031,64.2333,64.2902,264455.0
2022-01-21 14:30:00,67.78,67.91,67.56,67.61,361544.0,64.2713,64.3945,64.0627,64.1101,361544.0
2022-01-21 15:00:00,67.62,67.68,67.36,67.49,619865.0,64.1195,64.1764,63.873,63.9963,619865.0
2022-01-21 15:30:00,67.49,67.8,67.45,67.46,1124651.0,63.9963,64.2902,63.9583,63.9678,1124651.0
2022-01-24 09:30:00,66.46,67.28,66.18,66.38,954310.0,63.0196,63.7971,62.7541,62.9437,954310.0
2022-01-24 10:00:00,66.36,66.6,65.85,66.42,1183393.0,62.9248,63.1523,62.4412,62.9817,1183393.0
2022-01-24 10:30:00,66.41,67.05,66.35,66.72,708725.0,62.9722,63.5791,62.9153,63.2661,708725.0
2022-01-24 11:00:00,66.71,67.31,66.57,67.31,641836.0,63.2567,63.8256,63.1239,63.8256,641836.0
2022-01-24 11:30:00,67.29,67.4,66.53,66.94,587710.0,63.8066,63.9109,63.086,63.4747,587710.0
2022-01-24 12:00:00,66.94,67.02,66.17,66.52,380423.0,63.4747,63.5506,62.7446,63.0765,380423.0
2022-01-24 12:30:00,66.52,66.86,66.34,66.84,364594.0,63.0765,63.3989,62.9058,63.3799,364594.0
2022-01-24 13:00:00,66.83,67.59,66.78,66.97,586109.0,63.3704,64.0911,63.323,63.5032,586109.0
2022-01-24 13:30:00,66.96,67.78,66.94,67.77,387798.0,63.4937,64.2713,63.4747,64.2618,387798.0
2022-01-24 14:00:00,67.77,68.28,67.23,67.28,507574.0,64.2618,64.7454,63.7497,63.7971,507574.0
2022-01-24 14:30:00,67.27,67.53,66.92,67.5,448764.0,63.7877,64.0342,63.4558,64.0058,448764.0
2022-01-24 15:00:00,67.52,68.06,67.5,67.92,453958.0,64.0247,64.5368,64.0058,64.404,453958.0
2022-01-24 15:30:00,67.92,69.14,67.81,69.11,1131511.0,64.404,65.5609,64.2997,65.5324,1131511.0
2022-01-25 09:30:00,68.0,68.15,67.25,67.41,811301.0,64.4799,64.6221,63.7687,63.9204,811301.0
2022-01-25 10:00:00,67.41,67.94,66.88,67.91,276659.0,63.9204,64.423,63.4179,64.3945,276659.0
2022-01-25 10:30:00,67.93,68.9,67.87,68.17,390899.0,64.4135,65.3333,64.3566,64.6411,390899.0
2022-01-25 11:00:00,68.15,68.74,67.81,68.62,468622.0,64.6221,65.1816,64.2997,65.0678,468622.0
2022-01-25 11:30:00,68.61,68.62,68.03,68.14,245744.0,65.0583,65.0678,64.5083,64.6126,245744.0
2022-01-25 12:00:00,68.15,68.43,67.98,68.31,252925.0,64.6221,64.8876,64.4609,64.7738,252925.0
2022-01-25 12:30:00,68.3,68.3,67.68,67.95,251278.0,64.7643,64.7643,64.1764,64.4325,251278.0
2022-01-25 13:00:00,67.93,68.21,67.66,68.19,253023.0,64.4135,64.679,64.1575,64.66,253023.0
2022-01-25 13:30:00,68.18,68.72,68.1,68.7,311345.0,64.6506,65.1626,64.5747,65.1436,311345.0
2022-01-25 14:00:00,68.7,68.97,68.55,68.9,287511.0,65.1436,65.3997,65.0014,65.3333,287511.0
2022-01-25 14:30:00,68.9,69.25,68.66,69.24,331982.0,65.3333,65.6652,65.1057,65.6557,331982.0
2022-01-25 15:00:00,69.25,69.28,68.58,68.6,311412.0,65.6652,65.6936,65.0298,65.0488,311412.0
2022-01-25 15:30:00,68.6,68.86,68.35,68.7,897400.0,65.0488,65.2954,64.8118,65.1436,897400.0
2022-01-26 09:30:00,69.21,70.51,69.11,70.5,449877.0,65.6272,66.8599,65.5324,66.8505,449877.0
2022-01-26 10:00:00,70.53,70.62,69.82,69.88,330657.0,66.8789,66.9642,66.2057,66.2626,330657.0
2022-01-26 10:30:00,69.88,69.99,69.56,69.8,334261.0,66.2626,66.3669,65.9591,66.1867,334261.0
2022-01-26 11:00:00,69.79,70.33,69.5,70.24,239659.0,66.1772,66.6893,65.9022,66.6039,239659.0
2022-01-26 11:30:00,70.25,70.26,69.85,70.18,239707.0,66.6134,66.6229,66.2341,66.547,239707.0
2022-01-26 12:00:00,70.19,70.27,70.06,70.12,173124.0,66.5565,66.6324,66.4332,66.4901,173124.0
2022-01-26 12:30:00,70.13,70.44,70.06,70.43,151190.0,66.4996,66.7936,66.4332,66.7841,151190.0
2022-01-26 13:00:00,70.42,70.43,70.12,70.25,151162.0,66.7746,66.7841,66.4901,66.6134,151162.0
2022-01-26 13:30:00,70.25,70.56,70.21,70.47,190913.0,66.6134,66.9074,66.5755,66.822,190913.0
2022-01-26 14:00:00,70.46,70.96,69.92,70.36,282233.0,66.8125,67.2866,66.3005,66.7177,282233.0
2022-01-26 14:30:00,70.35,70.4,69.29,69.68,511521.0,66.7082,66.7556,65.7031,66.0729,511521.0
2022-01-26 15:00:00,69.66,69.66,68.37,68.99,532962.0,66.0539,66.0539,64.8307,65.4186,532962.0
2022-01-26 15:30:00,68.97,69.32,68.62,69.11,934532.0,65.3997,65.7315,65.0678,65.5324,934532.0
2022-01-27 09:30:00,70.43,71.28,69.72,70.37,446876.0,66.7841,67.5901,66.1108,66.7272,446876.0
2022-01-27 10:00:00,70.32,70.85,69.94,70.13,228975.0,66.6798,67.1823,66.3194,66.4996,228975.0
2022-01-27 10:30:00,70.14,70.47,70.04,70.39,171367.0,66.5091,66.822,66.4143,66.7462,171367.0
2022-01-27 11:00:00,70.4,70.79,70.17,70.4,379562.0,66.7556,67.1254,66.5375,66.7556,379562.0
2022-01-27 11:30:00,70.41,70.78,70.36,70.62,163423.0,66.7651,67.116,66.7177,66.9642,163423.0
2022-01-27 12:00:00,70.6,70.6,69.91,70.06,284076.0,66.9453,66.9453,66.291,66.4332,284076.0
2022-01-27 12:30:00,70.06,70.1,69.56,69.84,269830.0,66.4332,66.4712,65.9591,66.2246,269830.0
2022-01-27 13:00:00,69.81,69.92,69.34,69.36,300889.0,66.1962,66.3005,65.7505,65.7695,300889.0
2022-01-27 13:30:00,69.31,69.7,69.25,69.59,216486.0,65.7221,66.0919,65.6652,65.9876,216486.0
2022-01-27 14:00:00,69.57,70.01,69.45,69.48,300904.0,65.9686,66.3858,65.8548,65.8833,300904.0
2022-01-27 14:30:00,69.48,69.74,69.32,69.61,373534.0,65.8833,66.1298,65.7315,66.0065,373534.0
2022-01-27 15:00:00,69.63,70.0,69.34,69.64,313637.0,66.0255,66.3763,65.7505,66.035,313637.0
2022-01-27 15:30:00,69.65,69.99,69.41,69.62,730752.0,66.0445,66.3669,65.8169,66.016,730752.0
2022-01-28 09:30:00,69.52,69.66,68.64,69.23,373105.0,65.9212,66.0539,65.0867,65.6462,373105.0
2022-01-28 10:00:00,69.25,69.71,68.97,69.08,344497.0,65.6652,66.1014,65.3997,65.504,344497.0
2022-01-28 10:30:00,69.13,69.58,68.64,69.56,190603.0,65.5514,65.9781,65.0867,65.9591,190603.0
2022-01-28 11:00:00,69.58,70.97,69.42,70.53,724944.0,65.9781,67.2961,65.8264,66.8789,724944.0
2022-01-28 11:30:00,70.53,70.88,70.33,70.77,451553.0,66.8789,67.2108,66.6893,67.1065,451553.0
2022-01-28 12:00:00,70.76,70.88,70.35,70.47,235046.0,67.097,67.2108,66.7082,66.822,235046.0
2022-01-28 12:30:00,70.45,70.53,70.08,70.28,283560.0,66.803,66.8789,66.4522,66.6418,283560.0
2022-01-28 13:00:00,70.28,70.76,70.26,70.59,164483.0,66.6418,67.097,66.6229,66.9358,164483.0
2022-01-28 13:30:00,70.59,70.9,70.59,70.6,266109.0,66.9358,67.2298,66.9358,66.9453,266109.0
2022-01-28 14:00:00,70.62,70.79,69.79,69.8,220868.0,66.9642,67.1254,66.1772,66.1867,220868.0
2022-01-28 14:30:00,69.81,70.65,69.7,70.6,248596.0,66.1962,66.9927,66.0919,66.9453,248596.0
2022-01-28 15:00:00,70.61,70.76,70.34,70.74,299960.0,66.9548,67.097,66.6987,67.078,299960.0
2022-01-28 15:30:00,70.73,71.4,70.47,71.4,1224924.0,67.0686,67.7039,66.822,67.7039,1224924.0
2022-01-31 09:30:00,71.08,71.54,70.8,71.49,361583.0,67.4004,67.8366,67.1349,67.7892,361583.0
2022-01-31 10:00:00,71.51,71.7,71.08,71.25,220823.0,67.8082,67.9883,67.4004,67.5616,220823.0
2022-01-31 10:30:00,71.25,71.51,71.07,71.19,261992.0,67.5616,67.8082,67.391,67.5047,261992.0
2022-01-31 11:00:00,71.2,71.41,71.14,71.33,149695.0,67.5142,67.7134,67.4573,67.6375,149695.0
2022-01-31 11:30:00,71.35,71.7,71.21,71.63,151054.0,67.6565,67.9883,67.5237,67.922,151054.0
2022-01-31 12:00:00,71.63,71.83,71.6,71.64,86440.0,67.922,68.1116,67.8935,67.9314,86440.0
2022-01-31 12:30:00,71.64,71.78,71.46,71.74,85848.0,67.9314,68.0642,67.7608,68.0263,85848.0
2022-01-31 13:00:00,71.73,71.92,71.64,71.83,115397.0,68.0168,68.1969,67.9314,68.1116,115397.0
2022-01-31 13:30:00,71.83,71.86,71.66,71.72,110971.0,68.1116,68.1401,67.9504,68.0073,110971.0
2022-01-31 14:00:00,71.72,71.87,71.65,71.85,118878.0,68.0073,68.1495,67.9409,68.1306,118878.0
2022-01-31 14:30:00,71.84,71.87,71.62,71.71,133019.0,68.1211,68.1495,67.9125,67.9978,133019.0
2022-01-31 15:00:00,71.72,71.84,71.22,71.44,237998.0,68.0073,68.1211,67.5332,67.7418,237998.0
2022-01-31 15:30:00,71.44,72.1,71.35,71.98,648129.0,67.7418,68.3676,67.6565,68.2538,648129.0
2022-02-01 09:30:00,72.19,72.94,72.06,72.47,512866.0,68.453,69.1641,68.3297,68.7185,512866.0
2022-02-01 10:00:00,72.44,72.44,71.78,72.1,248185.0,68.69,68.69,68.0642,68.3676,248185.0
2022-02-01 10:30:00,72.11,72.32,71.93,72.25,204791.0,68.3771,68.5762,68.2064,68.5099,204791.0
2022-02-01 11:00:00,72.25,72.49,72.15,72.32,245777.0,68.5099,68.7374,68.415,68.5762,245777.0
2022-02-01 11:30:00,72.31,72.59,72.11,72.54,205095.0,68.5668,68.8323,68.3771,68.7849,205095.0
2022-02-01 12:00:00,72.54,72.67,72.4,72.46,131237.0,68.7849,68.9081,68.6521,68.709,131237.0
2022-02-01 12:30:00,72.44,72.49,72.21,72.46,118009.0,68.69,68.7374,68.4719,68.709,118009.0
2022-02-01 13:00:00,72.45,72.46,72.24,72.36,106755.0,68.6995,68.709,68.5004,68.6142,106755.0
2022-02-01 13:30:00,72.34,72.41,72.22,72.32,109182.0,68.5952,68.6616,68.4814,68.5762,109182.0
2022-02-01 14:00:00,72.33,72.41,72.15,72.26,130563.0,68.5857,68.6616,68.415,68.5193,130563.0
2022-02-01 14:30:00,72.25,72.42,72.23,72.4,161699.0,68.5099,68.6711,68.4909,68.6521,161699.0
2022-02-01 15:00:00,72.39,72.59,72.36,72.57,172331.0,68.6426,68.8323,68.6142,68.8133,172331.0
2022-02-01 15:30:00,72.57,72.91,72.51,72.79,619082.0,68.8133,69.1357,68.7564,69.0219,619082.0
2022-02-02 09:30:00,72.71,73.14,71.86,71.95,254797.0,68.9461,69.3538,68.1401,68.2254,254797.0
2022-02-02 10:00:00,71.95,72.2,71.59,71.67,212334.0,68.2254,68.4625,67.884,67.9599,212334.0
2022-02-02 10:30:00,71.67,72.19,71.58,71.96,302884.0,67.9599,68.453,67.8746,68.2349,302884.0
2022-02-02 11:00:00,71.94,71.98,71.61,71.69,266350.0,68.2159,68.2538,67.903,67.9789,266350.0
2022-02-02 11:30:00,71.7,71.7,71.37,71.52,197467.0,67.9883,67.9883,67.6754,67.8177,197467.0
2022-02-02 12:00:00,71.51,71.81,71.4,71.59,225554.0,67.8082,68.0926,67.7039,67.884,225554.0
2022-02-02 12:30:00,71.57,71.92,71.51,71.91,180910.0,67.8651,68.1969,67.8082,68.1875,180910.0
2022-02-02 13:00:00,71.9,71.93,71.67,71.73,241629.0,68.178,68.2064,67.9599,68.0168,241629.0
2022-02-02 13:30:00,71.72,71.95,71.59,71.92,225414.0,68.0073,68.2254,67.884,68.1969,225414.0
2022-02-02 14:00:00,71.92,72.02,71.64,71.73,167802.0,68.1969,68.2918,67.9314,68.0168,167802.0
2022-02-02 14:30:00,71.73,72.01,71.73,71.84,124155.0,68.0168,68.2823,68.0168,68.1211,124155.0
2022-02-02 15:00:00,71.83,72.13,71.81,72.01,173425.0,68.1116,68.3961,68.0926,68.2823,173425.0
2022-02-02 15:30:00,72.01,72.08,71.87,72.04,618066.0,68.2823,68.3487,68.1495,68.3107,618066.0
2022-02-03 09:30:00,71.5,71.83,70.78,70.97,330786.0,67.7987,68.1116,67.116,67.2961,330786.0
2022-02-03 10:00:00,70.99,71.06,70.57,70.76,511818.0,67.3151,67.3815,66.9168,67.097,511818.0
2022-02-03 10:30:00,70.76,70.97,70.62,70.74,433722.0,67.097,67.2961,66.9642,67.078,433722.0
2022-02-03 11:00:00,70.75,71.19,70.7,71.06,238314.0,67.0875,67.5047,67.0401,67.3815,238314.0
2022-02-03 11:30:00,71.1,71.13,70.71,70.73,118621.0,67.4194,67.4478,67.0496,67.0686,118621.0
2022-02-03 12:00:00,70.73,70.87,70.53,70.81,272968.0,67.0686,67.2013,66.8789,67.1444,272968.0
2022-02-03 12:30:00,70.81,70.89,70.6,70.73,128786.0,67.1444,67.2203,66.9453,67.0686,128786.0
2022-02-03 13:00:00,70.72,70.94,70.64,70.83,104386.0,67.0591,67.2677,66.9832,67.1634,104386.0
2022-02-03 13:30:00,70.83,70.94,70.63,70.76,117144.0,67.1634,67.2677,66.9737,67.097,117144.0
2022-02-03 14:00:00,70.76,70.87,70.64,70.69,126704.0,67.097,67.2013,66.9832,67.0306,126704.0
2022-02-03 14:30:00,70.69,70.7,70.36,70.45,130584.0,67.0306,67.0401,66.7177,66.803,130584.0
2022-02-03 15:00:00,70.45,70.48,70.19,70.2,292702.0,66.803,66.8315,66.5565,66.566,292702.0
2022-02-03 15:30:00,70.2,70.22,69.66,69.8,1298058.0,66.566,66.585,66.0539,66.1867,1298058.0
2022-02-04 09:30:00,69.26,69.46,68.83,68.9,286224.0,65.6746,65.8643,65.2669,65.3333,286224.0
2022-02-04 10:00:00,68.91,69.2,68.58,68.88,318710.0,65.3428,65.6178,65.0298,65.3143,318710.0
2022-02-04 10:30:00,68.9,69.02,68.26,68.32,263846.0,65.3333,65.4471,64.7264,64.7833,263846.0
2022-02-04 11:00:00,68.31,68.57,68.17,68.31,266927.0,64.7738,65.0204,64.6411,64.7738,266927.0
2022-02-04 11:30:00,68.31,68.68,68.25,68.51,318307.0,64.7738,65.1247,64.7169,64.9635,318307.0
2022-02-04 12:00:00,68.51,68.54,68.32,68.45,192611.0,64.9635,64.9919,64.7833,64.9066,192611.0
2022-02-04 12:30:00,68.46,68.66,68.37,68.65,193871.0,64.9161,65.1057,64.8307,65.0962,193871.0
2022-02-04 13:00:00,68.66,69.06,68.66,68.99,162460.0,65.1057,65.485,65.1057,65.4186,162460.0
2022-02-04 13:30:00,69.02,69.24,69.01,69.09,173152.0,65.4471,65.6557,65.4376,65.5134,173152.0
2022-02-04 14:00:00,69.09,69.19,69.01,69.1,242943.0,65.5134,65.6083,65.4376,65.5229,242943.0
2022-02-04 14:30:00,69.1,69.36,69.05,69.34,195182.0,65.5229,65.7695,65.4755,65.7505,195182.0
2022-02-04 15:00:00,69.33,69.7,69.33,69.65,180323.0,65.741,66.0919,65.741,66.0445,180323.0
2022-02-04 15:30:00,69.64,69.78,69.16,69.17,538342.0,66.035,66.1677,65.5798,65.5893,538342.0
2022-02-07 09:30:00,69.59,70.11,69.36,69.47,234918.0,65.9876,66.4806,65.7695,65.8738,234918.0
2022-02-07 10:00:00,69.53,69.57,68.89,69.13,127033.0,65.9307,65.9686,65.3238,65.5514,127033.0
2022-02-07 10:30:00,69.15,69.29,68.99,69.08,112480.0,65.5703,65.7031,65.4186,65.504,112480.0
2022-02-07 11:00:00,69.08,69.14,68.86,68.92,116748.0,65.504,65.5609,65.2954,65.3522,116748.0
2022-02-07 11:30:00,68.92,68.98,68.59,68.92,258515.0,65.3522,65.4091,65.0393,65.3522,258515.0
2022-02-07 12:00:00,68.91,69.2,68.85,69.01,233494.0,65.3428,65.6178,65.2859,65.4376,233494.0
2022-02-07 12:30:00,69.01,69.33,68.94,69.19,120740.0,65.4376,65.741,65.3712,65.6083,120740.0
2022-02-07 13:00:00,69.19,69.49,69.16,69.48,116005.0,65.6083,65.8927,65.5798,65.8833,116005.0
2022-02-07 13:30:00,69.49,69.65,69.49,69.59,169626.0,65.8927,66.0445,65.8927,65.9876,169626.0
2022-02-07 14:00:00,69.59,69.72,69.49,69.6,141159.0,65.9876,66.1108,65.8927,65.997,141159.0
2022-02-07 14:30:00,69.6,69.71,69.51,69.63,127413.0,65.997,66.1014,65.9117,66.0255,127413.0
2022-02-07 15:00:00,69.63,69.78,69.47,69.51,142752.0,66.0255,66.1677,65.8738,65.9117,142752.0
2022-02-07 15:30:00,69.52,69.59,69.1,69.35,727448.0,65.9212,65.9876,65.5229,65.76,727448.0
2022-02-08 09:30:00,69.31,69.55,68.98,69.39,247433.0,65.7221,65.9496,65.4091,65.7979,247433.0
2022-02-08 10:00:00,69.38,69.91,69.1,69.57,215296.0,65.7884,66.291,65.5229,65.9686,215296.0
2022-02-08 10:30:00,69.58,70.03,69.38,70.0,224597.0,65.9781,66.4048,65.7884,66.3763,224597.0
2022-02-08 11:00:00,70.03,70.29,70.01,70.16,213937.0,66.4048,66.6513,66.3858,66.5281,213937.0
2022-02-08 11:30:00,70.17,70.43,70.16,70.33,141529.0,66.5375,66.7841,66.5281,66.6893,141529.0
2022-02-08 12:00:00,70.34,70.41,70.22,70.38,114136.0,66.6987,66.7651,66.585,66.7367,114136.0
2022-02-08 12:30:00,70.38,70.43,70.3,70.3,137745.0,66.7367,66.7841,66.6608,66.6608,137745.0
2022-02-08 13:00:00,70.29,70.32,70.08,70.14,93392.0,66.6513,66.6798,66.4522,66.5091,93392.0
2022-02-08 13:30:00,70.14,70.32,70.13,70.26,119852.0,66.5091,66.6798,66.4996,66.6229,119852.0
2022-02-08 14:00:00,70.26,70.33,69.94,69.94,165384.0,66.6229,66.6893,66.3194,66.3194,165384.0
2022-02-08 14:30:00,69.94,70.21,69.93,70.14,167533.0,66.3194,66.5755,66.31,66.5091,167533.0
2022-02-08 15:00:00,70.15,70.46,70.04,70.43,169462.0,66.5186,66.8125,66.4143,66.7841,169462.0
2022-02-08 15:30:00,70.45,70.72,70.42,70.43,637865.0,66.803,67.0591,66.7746,66.7841,637865.0
2022-02-09 09:30:00,71.0,71.66,70.86,71.58,193693.0,67.5695,68.1976,67.4363,68.1215,193693.0
2022-02-09 10:00:00,71.56,71.83,71.5,71.68,183166.0,68.1024,68.3594,68.0453,68.2166,183166.0
2022-02-09 10:30:00,71.67,71.89,71.6,71.7,186667.0,68.2071,68.4165,68.1405,68.2357,186667.0
2022-02-09 11:00:00,71.7,71.89,71.61,71.85,177506.0,68.2357,68.4165,68.15,68.3784,177506.0
2022-02-09 11:30:00,71.84,72.1,71.78,72.03,166717.0,68.3689,68.6163,68.3118,68.5497,166717.0
2022-02-09 12:00:00,72.02,72.1,71.86,72.05,121302.0,68.5402,68.6163,68.3879,68.5688,121302.0
2022-02-09 12:30:00,72.05,72.11,71.93,71.98,222767.0,68.5688,68.6259,68.4546,68.5021,222767.0
2022-02-09 13:00:00,71.98,71.98,71.64,71.69,405143.0,68.5021,68.5021,68.1786,68.2262,405143.0
2022-02-09 13:30:00,71.68,71.8,71.58,71.69,160169.0,68.2166,68.3308,68.1215,68.2262,160169.0
2022-02-09 14:00:00,71.69,71.77,71.55,71.59,136239.0,68.2262,68.3023,68.0929,68.131,136239.0
2022-02-09 14:30:00,71.59,71.62,71.32,71.32,196426.0,68.131,68.1595,67.874,67.874,196426.0
2022-02-09 15:00:00,71.32,71.38,71.19,71.38,180237.0,67.874,67.9311,67.7503,67.9311,180237.0
2022-02-09 15:30:00,71.37,71.59,71.32,71.48,561015.0,67.9216,68.131,67.874,68.0263,561015.0
2022-02-10 09:30:00,70.13,70.95,70.04,70.95,287800.0,66.7415,67.5219,66.6559,67.5219,287800.0
2022-02-10 10:00:00,70.95,71.4,70.92,71.25,250954.0,67.5219,67.9502,67.4934,67.8074,250954.0
2022-02-10 10:30:00,71.25,71.58,71.16,71.39,150953.0,67.8074,68.1215,67.7218,67.9407,150953.0
2022-02-10 11:00:00,71.36,71.54,71.2,71.38,129357.0,67.9121,68.0834,67.7598,67.9311,129357.0
2022-02-10 11:30:00,71.34,71.48,71.13,71.47,111266.0,67.8931,68.0263,67.6932,68.0168,111266.0
2022-02-10 12:00:00,71.48,71.65,71.38,71.65,95898.0,68.0263,68.1881,67.9311,68.1881,95898.0
2022-02-10 12:30:00,71.65,71.72,71.02,71.21,147956.0,68.1881,68.2547,67.5885,67.7693,147956.0
2022-02-10 13:00:00,71.21,71.34,70.76,70.8,127184.0,67.7693,67.8931,67.3411,67.3792,127184.0
2022-02-10 13:30:00,70.8,70.96,70.53,70.95,152184.0,67.3792,67.5314,67.1222,67.5219,152184.0
2022-02-10 14:00:00,70.94,70.97,70.49,70.8,140034.0,67.5124,67.5409,67.0841,67.3792,140034.0
2022-02-10 14:30:00,70.81,70.95,70.57,70.64,194977.0,67.3887,67.5219,67.1603,67.2269,194977.0
2022-02-10 15:00:00,70.63,70.85,70.54,70.67,165858.0,67.2174,67.4267,67.1317,67.2554,165858.0
2022-02-10 15:30:00,70.65,70.72,70.23,70.64,562973.0,67.2364,67.303,66.8367,67.2269,562973.0
2022-02-11 09:30:00,70.45,70.7,70.14,70.17,201309.0,67.0461,67.284,66.751,66.7796,201309.0
2022-02-11 10:00:00,70.19,70.67,70.13,70.45,225948.0,66.7986,67.2554,66.7415,67.0461,225948.0
2022-02-11 10:30:00,70.48,70.61,70.17,70.28,215130.0,67.0746,67.1983,66.7796,66.8843,215130.0
2022-02-11 11:00:00,70.27,70.44,70.12,70.24,157913.0,66.8748,67.0366,66.732,66.8462,157913.0
2022-02-11 11:30:00,70.26,70.34,70.07,70.29,137741.0,66.8652,66.9414,66.6844,66.8938,137741.0
2022-02-11 12:00:00,70.3,70.51,70.26,70.48,110519.0,66.9033,67.1032,66.8652,67.0746,110519.0
2022-02-11 12:30:00,70.47,70.53,70.18,70.24,99852.0,67.0651,67.1222,66.7891,66.8462,99852.0
2022-02-11 13:00:00,70.25,70.39,70.13,70.14,114548.0,66.8557,66.989,66.7415,66.751,114548.0
2022-02-11 13:30:00,70.14,70.15,69.16,69.19,272937.0,66.751,66.7606,65.8184,65.8469,272937.0
2022-02-11 14:00:00,69.18,69.32,68.71,68.75,756498.0,65.8374,65.9707,65.3901,65.4282,756498.0
2022-02-11 14:30:00,68.75,69.14,68.56,68.76,261858.0,65.4282,65.7994,65.2474,65.4377,261858.0
2022-02-11 15:00:00,68.76,69.05,68.62,68.88,218441.0,65.4377,65.7137,65.3045,65.5519,218441.0
2022-02-11 15:30:00,68.88,69.18,68.49,68.69,551402.0,65.5519,65.8374,65.1808,65.3711,551402.0
2022-02-14 09:30:00,68.79,69.01,68.36,68.68,416170.0,65.4663,65.6756,65.0571,65.3616,416170.0
2022-02-14 10:00:00,68.69,68.69,68.14,68.41,339125.0,65.3711,65.3711,64.8477,65.1046,339125.0
2022-02-14 10:30:00,68.37,68.43,67.93,68.1,318895.0,65.0666,65.1237,64.6478,64.8096,318895.0
2022-02-14 11:00:00,68.11,68.44,68.02,68.36,441627.0,64.8191,65.1332,64.7335,65.0571,441627.0
2022-02-14 11:30:00,68.36,68.41,68.05,68.27,224802.0,65.0571,65.1046,64.762,64.9714,224802.0
2022-02-14 12:00:00,68.27,68.48,68.13,68.48,329451.0,64.9714,65.1713,64.8382,65.1713,329451.0
2022-02-14 12:30:00,68.48,68.57,68.25,68.48,160793.0,65.1713,65.2569,64.9524,65.1713,160793.0
2022-02-14 13:00:00,68.49,68.59,68.29,68.31,110956.0,65.1808,65.2759,64.9904,65.0095,110956.0
2022-02-14 13:30:00,68.3,68.32,67.72,67.79,172705.0,64.9999,65.019,64.448,64.5146,172705.0
2022-02-14 14:00:00,67.78,68.19,67.6,68.03,180822.0,64.5051,64.8953,64.3338,64.743,180822.0
2022-02-14 14:30:00,68.01,68.32,67.87,68.1,178399.0,64.724,65.019,64.5907,64.8096,178399.0
2022-02-14 15:00:00,68.12,68.28,67.9,68.19,183954.0,64.8286,64.9809,64.6193,64.8953,183954.0
2022-02-14 15:30:00,68.17,68.36,67.97,67.99,834430.0,64.8762,65.0571,64.6859,64.7049,834430.0
2022-02-15 09:30:00,68.46,69.11,68.25,68.65,620981.0,65.1522,65.7708,64.9524,65.333,620981.0
2022-02-15 10:00:00,68.66,68.8,68.37,68.6,304590.0,65.3426,65.4758,65.0666,65.2855,304590.0
2022-02-15 10:30:00,68.6,69.02,68.54,68.89,321886.0,65.2855,65.6852,65.2284,65.5614,321886.0
2022-02-15 11:00:00,68.89,68.94,68.62,68.64,276298.0,65.5614,65.609,65.3045,65.3235,276298.0
2022-02-15 11:30:00,68.65,69.04,68.65,68.95,257637.0,65.333,65.7042,65.333,65.6185,257637.0
2022-02-15 12:00:00,68.96,69.06,68.53,68.64,202988.0,65.6281,65.7232,65.2188,65.3235,202988.0
2022-02-15 12:30:00,68.63,68.72,68.4,68.61,180579.0,65.314,65.3997,65.0951,65.295,180579.0
2022-02-15 13:00:00,68.61,68.9,68.59,68.89,195565.0,65.295,65.571,65.2759,65.5614,195565.0
2022-02-15 13:30:00,68.89,68.89,68.67,68.73,211955.0,65.5614,65.5614,65.3521,65.4092,211955.0
2022-02-15 14:00:00,68.73,68.81,68.55,68.66,236729.0,65.4092,65.4853,65.2379,65.3426,236729.0
2022-02-15 14:30:00,68.65,68.76,68.55,68.69,204491.0,65.333,65.4377,65.2379,65.3711,204491.0
2022-02-15 15:00:00,68.68,68.85,68.65,68.81,298585.0,65.3616,65.5234,65.333,65.4853,298585.0
2022-02-15 15:30:00,68.81,69.0,68.5,68.88,1512417.0,65.4853,65.6661,65.1903,65.5519,1512417.0
2022-02-16 09:30:00,68.4,68.84,67.33,67.34,329091.0,65.0951,65.5139,64.0768,64.0863,329091.0
2022-02-16 10:00:00,67.32,67.59,67.0,67.06,258430.0,64.0673,64.3243,63.7628,63.8199,258430.0
2022-02-16 10:30:00,67.06,67.17,66.53,66.59,308083.0,63.8199,63.9245,63.3155,63.3726,308083.0
2022-02-16 11:00:00,66.6,66.71,66.51,66.7,183912.0,63.3821,63.4868,63.2964,63.4773,183912.0
2022-02-16 11:30:00,66.69,66.9,66.62,66.71,266931.0,63.4677,63.6676,63.4011,63.4868,266931.0
2022-02-16 12:00:00,66.72,66.74,66.43,66.45,202920.0,63.4963,63.5153,63.2203,63.2393,202920.0
2022-02-16 12:30:00,66.45,66.72,66.25,66.71,194518.0,63.2393,63.4963,63.049,63.4868,194518.0
2022-02-16 13:00:00,66.69,66.8,66.62,66.69,184692.0,63.4677,63.5724,63.4011,63.4677,184692.0
2022-02-16 13:30:00,66.69,66.88,66.61,66.85,121645.0,63.4677,63.6486,63.3916,63.62,121645.0
2022-02-16 14:00:00,66.85,67.22,66.64,67.04,355134.0,63.62,63.9721,63.4202,63.8008,355134.0
2022-02-16 14:30:00,67.05,67.22,66.91,67.2,156965.0,63.8103,63.9721,63.6771,63.9531,156965.0
2022-02-16 15:00:00,67.21,67.54,67.17,67.44,261401.0,63.9626,64.2767,63.9245,64.1815,261401.0
2022-02-16 15:30:00,67.44,67.47,67.03,67.1,847907.0,64.1815,64.2101,63.7913,63.8579,847907.0
2022-02-17 09:30:00,66.26,66.85,66.01,66.13,346711.0,63.0585,63.62,62.8206,62.9348,346711.0
2022-02-17 10:00:00,66.14,66.23,65.76,65.78,319728.0,62.9443,63.03,62.5827,62.6017,319728.0
2022-02-17 10:30:00,65.79,65.89,65.58,65.67,337501.0,62.6112,62.7064,62.4114,62.497,337501.0
2022-02-17 11:00:00,65.66,65.81,65.52,65.67,347663.0,62.4875,62.6303,62.3543,62.497,347663.0
2022-02-17 11:30:00,65.66,65.75,65.55,65.56,366961.0,62.4875,62.5732,62.3828,62.3923,366961.0
2022-02-17 12:00:00,65.58,65.63,65.38,65.51,224383.0,62.4114,62.459,62.221,62.3448,224383.0
2022-02-17 12:30:00,65.51,65.59,65.2,65.24,305328.0,62.3448,62.4209,62.0497,62.0878,305328.0
2022-02-17 13:00:00,65.24,65.31,65.0,65.03,424391.0,62.0878,62.1544,61.8594,61.8879,424391.0
2022-02-17 13:30:00,65.04,65.14,64.94,65.13,607900.0,61.8975,61.9926,61.8023,61.9831,607900.0
2022-02-17 14:00:00,65.13,65.31,65.05,65.12,262446.0,61.9831,62.1544,61.907,61.9736,262446.0
2022-02-17 14:30:00,65.12,65.14,64.98,65.02,190060.0,61.9736,61.9926,61.8404,61.8784,190060.0
2022-02-17 15:00:00,65.03,65.18,64.88,65.0,290405.0,61.8879,62.0307,61.7452,61.8594,290405.0
2022-02-17 15:30:00,64.99,65.25,64.86,65.17,937641.0,61.8499,62.0973,61.7262,62.0212,937641.0
2022-02-18 09:30:00,65.12,66.4,64.96,66.23,601073.0,61.9736,63.1918,61.8213,63.03,601073.0
2022-02-18 10:00:00,66.23,66.45,66.02,66.06,361426.0,63.03,63.2393,62.8301,62.8682,361426.0
2022-02-18 10:30:00,66.06,66.08,65.77,65.77,215442.0,62.8682,62.8872,62.5922,62.5922,215442.0
2022-02-18 11:00:00,65.79,65.8,65.43,65.69,169327.0,62.6112,62.6207,62.2686,62.5161,169327.0
2022-02-18 11:30:00,65.7,65.8,65.39,65.43,241264.0,62.5256,62.6207,62.2306,62.2686,241264.0
2022-02-18 12:00:00,65.43,65.84,65.39,65.75,140487.0,62.2686,62.6588,62.2306,62.5732,140487.0
2022-02-18 12:30:00,65.75,65.89,65.49,65.56,182632.0,62.5732,62.7064,62.3257,62.3923,182632.0
2022-02-18 13:00:00,65.56,65.72,65.47,65.58,151535.0,62.3923,62.5446,62.3067,62.4114,151535.0
2022-02-18 13:30:00,65.59,65.94,65.54,65.87,168926.0,62.4209,62.754,62.3733,62.6874,168926.0
2022-02-18 14:00:00,65.89,66.33,65.85,66.31,196249.0,62.7064,63.1251,62.6683,63.1061,196249.0
2022-02-18 14:30:00,66.31,66.5,66.14,66.41,230433.0,63.1061,63.2869,62.9443,63.2013,230433.0
2022-02-18 15:00:00,66.43,66.51,66.06,66.06,276926.0,63.2203,63.2964,62.8682,62.8682,276926.0
2022-02-18 15:30:00,66.05,66.2,65.86,66.15,986972.0,62.8587,63.0014,62.6778,62.9538,986972.0
2022-02-22 09:30:00,66.06,66.61,65.4,66.45,602671.0,62.8682,63.3916,62.2401,63.2393,602671.0
2022-02-22 10:00:00,66.45,66.91,66.17,66.83,350612.0,63.2393,63.6771,62.9729,63.601,350612.0
2022-02-22 10:30:00,66.83,66.84,66.04,66.12,343949.0,63.601,63.6105,62.8491,62.9253,343949.0
2022-02-22 11:00:00,66.1,66.21,65.81,65.95,315126.0,62.9062,63.0109,62.6303,62.7635,315126.0
2022-02-22 11:30:00,65.93,66.16,65.77,65.95,279138.0,62.7445,62.9633,62.5922,62.7635,279138.0
2022-02-22 12:00:00,65.96,66.1,65.65,65.7,257363.0,62.773,62.9062,62.478,62.5256,257363.0
2022-02-22 12:30:00,65.71,65.77,65.49,65.62,283587.0,62.5351,62.5922,62.3257,62.4494,283587.0
2022-02-22 13:00:00,65.64,65.77,65.25,65.32,242506.0,62.4685,62.5922,62.0973,62.1639,242506.0
2022-02-22 13:30:00,65.33,65.42,65.09,65.31,224621.0,62.1735,62.2591,61.945,62.1544,224621.0
2022-02-22 14:00:00,65.29,65.44,64.97,65.25,265058.0,62.1354,62.2781,61.8308,62.0973,265058.0
2022-02-22 14:30:00,65.24,65.71,64.97,65.62,346601.0,62.0878,62.5351,61.8308,62.4494,346601.0
2022-02-22 15:00:00,65.63,65.93,65.51,65.52,339193.0,62.459,62.7445,62.3448,62.3543,339193.0
2022-02-22 15:30:00,65.52,65.62,64.97,65.24,1214588.0,62.3543,62.4494,61.8308,62.0878,1214588.0
2022-02-23 09:30:00,60.92,61.96,60.23,60.8,3080703.0,57.9765,58.9663,57.3199,57.8623,3080703.0
2022-02-23 10:00:00,60.81,60.86,60.03,60.25,1209189.0,57.8718,57.9194,57.1295,57.3389,1209189.0
2022-02-23 10:30:00,60.26,61.0,60.17,60.3,1075360.0,57.3484,58.0527,57.2628,57.3865,1075360.0
2022-02-23 11:00:00,60.3,63.0,59.85,62.49,1817636.0,57.3865,59.956,56.9582,59.4707,1817636.0
2022-02-23 11:30:00,62.49,65.84,62.03,64.51,3623473.0,59.4707,62.6588,59.0329,61.3931,3623473.0
2022-02-23 12:00:00,64.53,65.03,64.09,64.24,1513053.0,61.4121,61.8879,60.9934,61.1361,1513053.0
2022-02-23 12:30:00,64.21,64.25,61.9,62.24,1545279.0,61.1076,61.1456,58.9092,59.2328,1545279.0
2022-02-23 13:00:00,62.23,62.3,61.57,61.8,919465.0,59.2232,59.2899,58.5951,58.814,919465.0
2022-02-23 13:30:00,61.82,62.74,61.78,62.53,704641.0,58.833,59.7086,58.795,59.5087,704641.0
2022-02-23 14:00:00,62.53,62.78,62.15,62.23,548200.0,59.5087,59.7467,59.1471,59.2232,548200.0
2022-02-23 14:30:00,62.23,62.42,61.93,62.17,870090.0,59.2232,59.4041,58.9377,59.1661,870090.0
2022-02-23 15:00:00,62.16,62.62,61.98,62.59,496598.0,59.1566,59.5944,58.9853,59.5658,496598.0
2022-02-23 15:30:00,62.58,63.0,62.43,62.49,2546952.0,59.5563,59.956,59.4136,59.4707,2546952.0
2022-02-24 09:30:00,61.51,62.57,60.99,62.2,974731.0,58.538,59.5468,58.0431,59.1947,974731.0
2022-02-24 10:00:00,62.19,62.26,61.29,61.63,427674.0,59.1852,59.2518,58.3287,58.6522,427674.0
2022-02-24 10:30:00,61.64,62.35,61.5,62.13,458801.0,58.6617,59.3374,58.5285,59.1281,458801.0
2022-02-24 11:00:00,62.12,62.6,61.8,62.36,346332.0,59.1185,59.5754,58.814,59.347,346332.0
2022-02-24 11:30:00,62.36,62.73,62.12,62.68,369411.0,59.347,59.6991,59.1185,59.6515,369411.0
2022-02-24 12:00:00,62.68,62.98,61.89,62.09,306723.0,59.6515,59.937,58.8997,59.09,306723.0
2022-02-24 12:30:00,62.13,62.56,61.95,62.03,215582.0,59.1281,59.5373,58.9568,59.0329,215582.0
2022-02-24 13:00:00,62.03,62.42,61.96,62.05,313269.0,59.0329,59.4041,58.9663,59.0519,313269.0
2022-02-24 13:30:00,62.07,62.96,62.07,62.55,323738.0,59.071,59.918,59.071,59.5278,323738.0
2022-02-24 14:00:00,62.58,63.36,62.55,63.33,379650.0,59.5563,60.2986,59.5278,60.2701,379650.0
2022-02-24 14:30:00,63.33,63.74,63.32,63.51,372797.0,60.2701,60.6603,60.2606,60.4414,372797.0
2022-02-24 15:00:00,63.49,64.2,63.49,63.93,462203.0,60.4224,61.098,60.4224,60.8411,462203.0
2022-02-24 15:30:00,63.94,64.8,63.94,64.69,1646930.0,60.8506,61.6691,60.8506,61.5644,1646930.0
2022-02-25 09:30:00,64.64,65.03,64.31,64.51,476568.0,61.5168,61.8879,61.2027,61.3931,476568.0
2022-02-25 10:00:00,64.51,65.26,64.41,65.17,298366.0,61.3931,62.1068,61.2979,62.0212,298366.0
2022-02-25 10:30:00,65.16,65.46,64.89,65.33,329409.0,62.0117,62.2972,61.7547,62.1735,329409.0
2022-02-25 11:00:00,65.32,65.58,65.17,65.5,218001.0,62.1639,62.4114,62.0212,62.3352,218001.0
2022-02-25 11:30:00,65.49,65.91,65.46,65.81,231015.0,62.3257,62.7254,62.2972,62.6303,231015.0
2022-02-25 12:00:00,65.81,65.89,65.65,65.88,170085.0,62.6303,62.7064,62.478,62.6969,170085.0
2022-02-25 12:30:00,65.88,66.05,65.56,65.84,303675.0,62.6969,62.8587,62.3923,62.6588,303675.0
2022-02-25 13:00:00,65.87,66.46,65.83,66.39,278442.0,62.6874,63.2489,62.6493,63.1822,278442.0
2022-02-25 13:30:00,66.39,66.62,66.18,66.41,276891.0,63.1822,63.4011,62.9824,63.2013,276891.0
2022-02-25 14:00:00,66.43,66.63,66.31,66.51,266922.0,63.2203,63.4106,63.1061,63.2964,266922.0
2022-02-25 14:30:00,66.54,66.67,66.38,66.5,249269.0,63.325,63.4487,63.1727,63.2869,249269.0
2022-02-25 15:00:00,66.51,66.85,66.42,66.67,303726.0,63.2964,63.62,63.2108,63.4487,303726.0
2022-02-25 15:30:00,66.67,66.82,66.38,66.77,1217791.0,63.4487,63.5915,63.1727,63.5439,1217791.0
2022-02-28 09:30:00,65.4,65.98,65.01,65.75,515584.0,62.2401,62.792,61.8689,62.5732,515584.0
2022-02-28 10:00:00,65.75,65.81,65.08,65.36,380647.0,62.5732,62.6303,61.9355,62.202,380647.0
2022-02-28 10:30:00,65.37,65.85,65.3,65.82,250255.0,62.2115,62.6683,62.1449,62.6398,250255.0
2022-02-28 11:00:00,65.83,66.16,65.74,66.09,171162.0,62.6493,62.9633,62.5636,62.8967,171162.0
2022-02-28 11:30:00,66.08,66.21,65.95,66.14,248847.0,62.8872,63.0109,62.7635,62.9443,248847.0
2022-02-28 12:00:00,66.13,66.25,65.67,65.74,204452.0,62.9348,63.049,62.497,62.5636,204452.0
2022-02-28 12:30:00,65.73,65.92,65.48,65.92,176588.0,62.5541,62.7349,62.3162,62.7349,176588.0
2022-02-28 13:00:00,65.9,66.36,65.89,66.08,217773.0,62.7159,63.1537,62.7064,62.8872,217773.0
2022-02-28 13:30:00,66.07,66.15,65.79,66.01,155692.0,62.8777,62.9538,62.6112,62.8206,155692.0
2022-02-28 14:00:00,66.01,66.01,65.24,65.29,184702.0,62.8206,62.8206,62.0878,62.1354,184702.0
2022-02-28 14:30:00,65.29,65.58,65.21,65.48,178498.0,62.1354,62.4114,62.0592,62.3162,178498.0
2022-02-28 15:00:00,65.47,65.62,65.12,65.42,217247.0,62.3067,62.4494,61.9736,62.2591,217247.0
2022-02-28 15:30:00,65.42,66.17,65.18,66.09,915494.0,62.2591,62.9729,62.0307,62.8967,915494.0
2022-03-01 09:30:00,66.16,66.34,64.99,65.06,368205.0,62.9633,63.1347,61.8499,61.9165,368205.0
2022-03-01 10:00:00,65.09,65.64,65.04,65.3,197771.0,61.945,62.4685,61.8975,62.1449,197771.0
2022-03-01 10:30:00,65.31,65.34,64.73,65.02,221418.0,62.1544,62.183,61.6024,61.8784,221418.0
2022-03-01 11:00:00,65.0,65.47,64.91,65.31,183773.0,61.8594,62.3067,61.7737,62.1544,183773.0
2022-03-01 11:30:00,65.32,65.32,64.31,64.39,376759.0,62.1639,62.1639,61.2027,61.2789,376759.0
2022-03-01 12:00:00,64.37,64.46,64.2,64.31,370642.0,61.2598,61.3455,61.098,61.2027,370642.0
2022-03-01 12:30:00,64.3,64.77,64.25,64.67,141236.0,61.1932,61.6405,61.1456,61.5453,141236.0
2022-03-01 13:00:00,64.65,64.78,64.18,64.25,271375.0,61.5263,61.65,61.079,61.1456,271375.0
2022-03-01 13:30:00,64.23,64.48,64.12,64.21,198042.0,61.1266,61.3645,61.0219,61.1076,198042.0
2022-03-01 14:00:00,64.23,64.39,64.0,64.36,265036.0,61.1266,61.2789,60.9077,61.2503,265036.0
2022-03-01 14:30:00,64.34,64.45,63.91,63.97,284914.0,61.2313,61.336,60.8221,60.8792,284914.0
2022-03-01 15:00:00,63.98,64.34,63.76,63.77,294996.0,60.8887,61.2313,60.6793,60.6888,294996.0
2022-03-01 15:30:00,63.74,64.02,63.52,63.88,891552.0,60.6603,60.9267,60.4509,60.7935,891552.0
2022-03-02 09:30:00,64.44,66.0,64.41,65.88,574393.0,61.3265,62.8111,61.2979,62.6969,574393.0
2022-03-02 10:00:00,65.89,66.21,65.51,66.13,635884.0,62.7064,63.0109,62.3448,62.9348,635884.0
2022-03-02 10:30:00,66.16,66.84,65.87,66.54,493065.0,62.9633,63.6105,62.6874,63.325,493065.0
2022-03-02 11:00:00,66.53,67.39,66.38,67.2,733162.0,63.3155,64.1339,63.1727,63.9531,733162.0
2022-03-02 11:30:00,67.2,67.58,67.03,67.2,413047.0,63.9531,64.3147,63.7913,63.9531,413047.0
2022-03-02 12:00:00,67.19,67.28,66.88,67.05,174762.0,63.9436,64.0292,63.6486,63.8103,174762.0
2022-03-02 12:30:00,67.06,67.25,66.89,66.93,150527.0,63.8199,64.0007,63.6581,63.6961,150527.0
2022-03-02 13:00:00,66.95,67.13,66.65,66.74,298180.0,63.7152,63.8865,63.4297,63.5153,298180.0
2022-03-02 13:30:00,66.73,66.77,66.47,66.55,176121.0,63.5058,63.5439,63.2584,63.3345,176121.0
2022-03-02 14:00:00,66.55,66.67,66.25,66.33,215220.0,63.3345,63.4487,63.049,63.1251,215220.0
2022-03-02 14:30:00,66.34,66.48,66.09,66.16,251483.0,63.1347,63.2679,62.8967,62.9633,251483.0
2022-03-02 15:00:00,66.14,66.44,66.13,66.23,319979.0,62.9443,63.2298,62.9348,63.03,319979.0
2022-03-02 15:30:00,66.25,66.43,66.04,66.11,960840.0,63.049,63.2203,62.8491,62.9158,960840.0
2022-03-03 09:30:00,66.03,66.03,65.05,65.78,387915.0,62.8396,62.8396,61.907,62.6017,387915.0
2022-03-03 10:00:00,65.79,66.05,65.49,65.59,200329.0,62.6112,62.8587,62.3257,62.4209,200329.0
2022-03-03 10:30:00,65.57,65.59,65.02,65.05,161315.0,62.4019,62.4209,61.8784,61.907,161315.0
2022-03-03 11:00:00,65.06,65.43,65.0,65.37,151796.0,61.9165,62.2686,61.8594,62.2115,151796.0
2022-03-03 11:30:00,65.34,65.71,65.14,65.67,230947.0,62.183,62.5351,61.9926,62.497,230947.0
2022-03-03 12:00:00,65.67,65.79,65.42,65.48,184258.0,62.497,62.6112,62.2591,62.3162,184258.0
2022-03-03 12:30:00,65.49,66.06,65.43,65.76,165954.0,62.3257,62.8682,62.2686,62.5827,165954.0
2022-03-03 13:00:00,65.77,65.86,65.5,65.83,202252.0,62.5922,62.6778,62.3352,62.6493,202252.0
2022-03-03 13:30:00,65.81,65.84,65.64,65.77,180073.0,62.6303,62.6588,62.4685,62.5922,180073.0
2022-03-03 14:00:00,65.77,66.08,65.67,66.06,145779.0,62.5922,62.8872,62.497,62.8682,145779.0
2022-03-03 14:30:00,66.06,66.12,65.79,65.89,197590.0,62.8682,62.9253,62.6112,62.7064,197590.0
2022-03-03 15:00:00,65.89,65.97,65.55,65.97,272670.0,62.7064,62.7825,62.3828,62.7825,272670.0
2022-03-03 15:30:00,65.95,65.95,65.42,65.71,632791.0,62.7635,62.7635,62.2591,62.5351,632791.0
2022-03-04 09:30:00,64.92,65.19,63.58,64.13,474500.0,61.7833,62.0402,60.508,61.0314,474500.0
2022-03-04 10:00:00,64.13,64.14,63.0,63.2,594662.0,61.0314,61.0409,59.956,60.1464,594662.0
2022-03-04 10:30:00,63.18,63.4,62.66,62.7,282113.0,60.1273,60.3367,59.6325,59.6705,282113.0
2022-03-04 11:00:00,62.71,62.88,62.46,62.77,349108.0,59.68,59.8418,59.4421,59.7371,349108.0
2022-03-04 11:30:00,62.75,62.94,62.45,62.58,573408.0,59.7181,59.8989,59.4326,59.5563,573408.0
2022-03-04 12:00:00,62.58,63.34,62.48,62.96,278940.0,59.5563,60.2796,59.4612,59.918,278940.0
2022-03-04 12:30:00,62.94,63.07,62.7,63.04,303671.0,59.8989,60.0226,59.6705,59.9941,303671.0
2022-03-04 13:00:00,63.05,63.26,62.76,62.85,231163.0,60.0036,60.2035,59.7276,59.8133,231163.0
2022-03-04 13:30:00,62.86,63.08,62.57,62.62,315121.0,59.8228,60.0322,59.5468,59.5944,315121.0
2022-03-04 14:00:00,62.63,62.91,62.39,62.65,409451.0,59.6039,59.8704,59.3755,59.6229,409451.0
2022-03-04 14:30:00,62.65,62.72,62.23,62.28,441925.0,59.6229,59.6896,59.2232,59.2708,441925.0
2022-03-04 15:00:00,62.27,62.61,62.23,62.41,382544.0,59.2613,59.5849,59.2232,59.3945,382544.0
2022-03-04 15:30:00,62.4,62.63,62.19,62.53,1483748.0,59.385,59.6039,59.1852,59.5087,1483748.0
2022-03-07 09:30:00,62.44,63.01,61.46,61.48,1110662.0,59.4231,59.9655,58.4904,58.5095,1110662.0
2022-03-07 10:00:00,61.46,61.66,61.1,61.13,756175.0,58.4904,58.6808,58.1478,58.1764,756175.0
2022-03-07 10:30:00,61.1,61.26,60.12,60.34,827724.0,58.1478,58.3001,57.2152,57.4246,827724.0
2022-03-07 11:00:00,60.35,60.51,60.22,60.24,407445.0,57.4341,57.5863,57.3104,57.3294,407445.0
2022-03-07 11:30:00,60.25,60.25,59.06,59.1,823252.0,57.3389,57.3389,56.2064,56.2445,823252.0
2022-03-07 12:00:00,59.1,59.52,58.89,59.35,462199.0,56.2445,56.6442,56.0446,56.4824,462199.0
2022-03-07 12:30:00,59.33,59.87,59.25,59.47,335659.0,56.4634,56.9773,56.3872,56.5966,335659.0
2022-03-07 13:00:00,59.45,59.62,58.65,58.84,494982.0,56.5776,56.7393,55.8162,55.997,494982.0
2022-03-07 13:30:00,58.83,59.13,58.65,58.65,328491.0,55.9875,56.273,55.8162,55.8162,328491.0
2022-03-07 14:00:00,58.66,59.05,58.65,58.73,375832.0,55.8257,56.1969,55.8162,55.8923,375832.0
2022-03-07 14:30:00,58.74,58.74,58.39,58.58,477101.0,55.9019,55.9019,55.5688,55.7496,477101.0
2022-03-07 15:00:00,58.58,58.66,58.06,58.53,702831.0,55.7496,55.8257,55.2547,55.702,702831.0
2022-03-07 15:30:00,58.52,58.75,58.21,58.34,1334980.0,55.6925,55.9114,55.3975,55.5212,1334980.0
2022-03-08 09:30:00,58.17,59.45,57.92,59.39,989956.0,55.3594,56.5776,55.1215,56.5205,989956.0
2022-03-08 10:00:00,59.35,59.61,58.82,59.1,651865.0,56.4824,56.7298,55.978,56.2445,651865.0
2022-03-08 10:30:00,59.1,59.48,58.83,59.31,657574.0,56.2445,56.6061,55.9875,56.4443,657574.0
2022-03-08 11:00:00,59.31,59.85,59.05,59.13,504487.0,56.4443,56.9582,56.1969,56.273,504487.0
2022-03-08 11:30:00,59.12,59.2,58.5,59.03,378252.0,56.2635,56.3396,55.6735,56.1778,378252.0
2022-03-08 12:00:00,59.03,60.4,58.95,60.18,398587.0,56.1778,57.4817,56.1017,57.2723,398587.0
2022-03-08 12:30:00,60.18,60.66,60.0,60.39,501220.0,57.2723,57.7291,57.101,57.4721,501220.0
2022-03-08 13:00:00,60.43,61.09,60.18,60.19,490850.0,57.5102,58.1383,57.2723,57.2818,490850.0
2022-03-08 13:30:00,60.19,60.19,59.33,59.45,332328.0,57.2818,57.2818,56.4634,56.5776,332328.0
2022-03-08 14:00:00,59.42,60.13,59.26,60.04,405450.0,56.549,57.2247,56.3967,57.139,405450.0
2022-03-08 14:30:00,60.04,60.23,59.69,60.1,303345.0,57.139,57.3199,56.806,57.1961,303345.0
2022-03-08 15:00:00,60.09,60.35,59.72,59.76,633404.0,57.1866,57.4341,56.8345,56.8726,633404.0
2022-03-08 15:30:00,59.75,60.04,59.52,60.0,2383600.0,56.8631,57.139,56.6442,57.101,2383600.0
2022-03-09 09:30:00,61.7,62.65,61.7,62.14,646044.0,58.7188,59.6229,58.7188,59.1376,646044.0
2022-03-09 10:00:00,62.16,62.33,61.58,61.84,315181.0,59.1566,59.3184,58.6046,58.8521,315181.0
2022-03-09 10:30:00,61.86,62.1,61.66,62.03,254228.0,58.8711,59.0995,58.6808,59.0329,254228.0
2022-03-09 11:00:00,62.04,62.05,61.44,61.58,263904.0,59.0424,59.0519,58.4714,58.6046,263904.0
2022-03-09 11:30:00,61.58,61.94,61.56,61.83,213956.0,58.6046,58.9472,58.5856,58.8426,213956.0
2022-03-09 12:00:00,61.81,62.0,61.65,61.89,189334.0,58.8235,59.0043,58.6713,58.8997,189334.0
2022-03-09 12:30:00,61.89,62.33,61.82,62.25,152112.0,58.8997,59.3184,58.833,59.2423,152112.0
2022-03-09 13:00:00,62.24,62.3,62.02,62.16,157958.0,59.2328,59.2899,59.0234,59.1566,157958.0
2022-03-09 13:30:00,62.18,62.25,61.87,61.9,141321.0,59.1756,59.2423,58.8806,58.9092,141321.0
2022-03-09 14:00:00,61.9,62.22,61.86,62.01,175650.0,58.9092,59.2137,58.8711,59.0139,175650.0
2022-03-09 14:30:00,62.02,62.17,61.83,61.92,205608.0,59.0234,59.1661,58.8426,58.9282,205608.0
2022-03-09 15:00:00,61.93,62.16,61.81,61.86,279953.0,58.9377,59.1566,58.8235,58.8711,279953.0
2022-03-09 15:30:00,61.86,61.97,61.15,61.19,872929.0,58.8711,58.9758,58.1954,58.2335,872929.0
2022-03-10 09:30:00,59.82,61.14,59.57,61.14,408606.0,56.9297,58.1859,56.6918,58.1859,408606.0
2022-03-10 10:00:00,61.14,61.57,60.82,60.87,300637.0,58.1859,58.5951,57.8814,57.9289,300637.0
2022-03-10 10:30:00,60.87,61.29,60.61,61.01,236553.0,57.9289,58.3287,57.6815,58.0622,236553.0
2022-03-10 11:00:00,61.02,61.51,60.9,61.24,272080.0,58.0717,58.538,57.9575,58.2811,272080.0
2022-03-10 11:30:00,61.26,61.63,61.25,61.61,357199.0,58.3001,58.6522,58.2906,58.6332,357199.0
2022-03-10 12:00:00,61.6,61.79,61.43,61.71,205228.0,58.6237,58.8045,58.4619,58.7284,205228.0
2022-03-10 12:30:00,61.71,61.71,61.27,61.3,184178.0,58.7284,58.7284,58.3096,58.3382,184178.0
2022-03-10 13:00:00,61.3,61.53,61.15,61.41,335827.0,58.3382,58.5571,58.1954,58.4429,335827.0
2022-03-10 13:30:00,61.4,61.72,61.34,61.57,220027.0,58.4333,58.7379,58.3762,58.5951,220027.0
2022-03-10 14:00:00,61.58,61.9,61.52,61.8,176363.0,58.6046,58.9092,58.5475,58.814,176363.0
2022-03-10 14:30:00,61.82,61.96,61.62,61.89,179919.0,58.833,58.9663,58.6427,58.8997,179919.0
2022-03-10 15:00:00,61.89,61.9,61.59,61.87,186692.0,58.8997,58.9092,58.6142,58.8806,186692.0
2022-03-10 15:30:00,61.91,62.08,61.74,62.06,829812.0,58.9187,59.0805,58.7569,59.0614,829812.0
2022-03-11 09:30:00,62.3,62.51,61.9,62.02,281071.0,59.2899,59.4897,58.9092,59.0234,281071.0
2022-03-11 10:00:00,62.0,62.06,61.59,61.88,300629.0,59.0043,59.0614,58.6142,58.8901,300629.0
2022-03-11 10:30:00,61.88,62.06,61.5,62.02,266648.0,58.8901,59.0614,58.5285,59.0234,266648.0
2022-03-11 11:00:00,62.01,62.04,61.62,61.68,251451.0,59.0139,59.0424,58.6427,58.6998,251451.0
2022-03-11 11:30:00,61.69,61.98,61.53,61.89,220101.0,58.7093,58.9853,58.5571,58.8997,220101.0
2022-03-11 12:00:00,61.86,61.88,61.65,61.81,184258.0,58.8711,58.8901,58.6713,58.8235,184258.0
2022-03-11 12:30:00,61.81,62.08,61.64,61.98,151605.0,58.8235,59.0805,58.6617,58.9853,151605.0
2022-03-11 13:00:00,61.97,62.06,61.87,61.96,160334.0,58.9758,59.0614,58.8806,58.9663,160334.0
2022-03-11 13:30:00,61.96,62.24,61.91,62.03,224477.0,58.9663,59.2328,58.9187,59.0329,224477.0
2022-03-11 14:00:00,62.01,62.16,61.79,62.03,221967.0,59.0139,59.1566,58.8045,59.0329,221967.0
2022-03-11 14:30:00,62.01,62.01,61.69,61.8,186573.0,59.0139,59.0139,58.7093,58.814,186573.0
2022-03-11 15:00:00,61.78,61.79,61.52,61.58,281399.0,58.795,58.8045,58.5475,58.6046,281399.0
2022-03-11 15:30:00,61.57,61.59,61.26,61.44,1130734.0,58.5951,58.6142,58.3001,58.4714,1130734.0
2022-03-14 09:30:00,61.54,62.09,61.27,61.56,406569.0,58.5666,59.09,58.3096,58.5856,406569.0
2022-03-14 10:00:00,61.53,61.96,61.34,61.88,160512.0,58.5571,58.9663,58.3762,58.8901,160512.0
2022-03-14 10:30:00,61.86,62.03,61.6,61.9,217518.0,58.8711,59.0329,58.6237,58.9092,217518.0
2022-03-14 11:00:00,61.91,62.08,61.71,61.85,313826.0,58.9187,59.0805,58.7284,58.8616,313826.0
2022-03-14 11:30:00,61.85,62.03,61.43,61.61,174888.0,58.8616,59.0329,58.4619,58.6332,174888.0
2022-03-14 12:00:00,61.59,61.59,61.08,61.45,195766.0,58.6142,58.6142,58.1288,58.4809,195766.0
2022-03-14 12:30:00,61.44,61.62,61.21,61.28,138807.0,58.4714,58.6427,58.2525,58.3191,138807.0
2022-03-14 13:00:00,61.29,61.36,61.09,61.18,204184.0,58.3287,58.3953,58.1383,58.224,204184.0
2022-03-14 13:30:00,61.19,61.29,60.95,61.12,234249.0,58.2335,58.3287,58.0051,58.1669,234249.0
2022-03-14 14:00:00,61.11,61.27,61.05,61.05,127132.0,58.1573,58.3096,58.1002,58.1002,127132.0
2022-03-14 14:30:00,61.07,61.24,61.0,61.21,147738.0,58.1193,58.2811,58.0527,58.2525,147738.0
2022-03-14 15:00:00,61.2,61.45,61.11,61.35,233320.0,58.243,58.4809,58.1573,58.3858,233320.0
2022-03-14 15:30:00,61.34,61.36,61.0,61.24,780648.0,58.3762,58.3953,58.0527,58.2811,780648.0
2022-03-15 09:30:00,61.76,62.83,61.7,62.36,289633.0,58.7759,59.7942,58.7188,59.347,289633.0
2022-03-15 10:00:00,62.35,62.41,61.65,62.34,262466.0,59.3374,59.3945,58.6713,59.3279,262466.0
2022-03-15 10:30:00,62.36,62.46,62.09,62.09,216435.0,59.347,59.4421,59.09,59.09,216435.0
2022-03-15 11:00:00,62.12,62.18,61.68,62.02,287169.0,59.1185,59.1756,58.6998,59.0234,287169.0
2022-03-15 11:30:00,62.01,62.1,61.4,61.64,598250.0,59.0139,59.0995,58.4333,58.6617,598250.0
2022-03-15 12:00:00,61.62,61.78,61.48,61.7,261730.0,58.6427,58.795,58.5095,58.7188,261730.0
2022-03-15 12:30:00,61.71,61.84,61.56,61.82,294728.0,58.7284,58.8521,58.5856,58.833,294728.0
2022-03-15 13:00:00,61.83,61.91,61.53,61.59,183645.0,58.8426,58.9187,58.5571,58.6142,183645.0
2022-03-15 13:30:00,61.59,61.66,61.37,61.63,249671.0,58.6142,58.6808,58.4048,58.6522,249671.0
2022-03-15 14:00:00,61.61,61.76,61.39,61.5,152002.0,58.6332,58.7759,58.4238,58.5285,152002.0
2022-03-15 14:30:00,61.47,61.7,61.4,61.67,199978.0,58.5,58.7188,58.4333,58.6903,199978.0
2022-03-15 15:00:00,61.66,61.91,61.59,61.86,433646.0,58.6808,58.9187,58.6142,58.8711,433646.0
2022-03-15 15:30:00,61.86,61.93,61.68,61.74,1100599.0,58.8711,58.9377,58.6998,58.7569,1100599.0
2022-03-16 09:30:00,62.43,63.36,62.42,62.82,598038.0,59.4136,60.2986,59.4041,59.7847,598038.0
2022-03-16 10:00:00,62.82,63.6,62.65,63.54,377845.0,59.7847,60.527,59.6229,60.4699,377845.0
2022-03-16 10:30:00,63.56,63.65,62.9,63.07,196205.0,60.489,60.5746,59.8609,60.0226,196205.0
2022-03-16 11:00:00,63.05,63.09,62.83,62.85,242585.0,60.0036,60.0417,59.7942,59.8133,242585.0
2022-03-16 11:30:00,62.85,63.12,62.78,63.0,482488.0,59.8133,60.0702,59.7467,59.956,482488.0
2022-03-16 12:00:00,63.0,63.17,62.93,63.08,226915.0,59.956,60.1178,59.8894,60.0322,226915.0
2022-03-16 12:30:00,63.08,63.17,62.78,62.83,160510.0,60.0322,60.1178,59.7467,59.7942,160510.0
2022-03-16 13:00:00,62.84,62.86,62.54,62.54,182061.0,59.8038,59.8228,59.5183,59.5183,182061.0
2022-03-16 13:30:00,62.55,62.77,62.49,62.59,253760.0,59.5278,59.7371,59.4707,59.5658,253760.0
2022-03-16 14:00:00,62.54,62.67,61.78,61.78,419537.0,59.5183,59.642,58.795,58.795,419537.0
2022-03-16 14:30:00,61.79,62.35,61.55,62.15,728972.0,58.8045,59.3374,58.5761,59.1471,728972.0
2022-03-16 15:00:00,62.15,62.47,62.02,62.38,463435.0,59.1471,59.4516,59.0234,59.366,463435.0
2022-03-16 15:30:00,62.38,62.63,62.06,62.55,1720931.0,59.366,59.6039,59.0614,59.5278,1720931.0
2022-03-17 09:30:00,61.87,62.73,61.45,62.51,399303.0,58.8806,59.6991,58.4809,59.4897,399303.0
2022-03-17 10:00:00,62.51,62.63,62.15,62.37,460811.0,59.4897,59.6039,59.1471,59.3565,460811.0
2022-03-17 10:30:00,62.37,62.39,62.04,62.16,607696.0,59.3565,59.3755,59.0424,59.1566,607696.0
2022-03-17 11:00:00,62.15,62.18,61.8,61.98,299339.0,59.1471,59.1756,58.814,58.9853,299339.0
2022-03-17 11:30:00,61.95,62.07,61.7,61.75,342660.0,58.9568,59.071,58.7188,58.7664,342660.0
2022-03-17 12:00:00,61.76,62.12,61.75,62.02,238771.0,58.7759,59.1185,58.7664,59.0234,238771.0
2022-03-17 12:30:00,62.02,62.1,61.95,62.05,262652.0,59.0234,59.0995,58.9568,59.0519,262652.0
2022-03-17 13:00:00,62.06,62.09,61.91,62.03,259994.0,59.0614,59.09,58.9187,59.0329,259994.0
2022-03-17 13:30:00,62.03,62.4,61.98,62.38,330821.0,59.0329,59.385,58.9853,59.366,330821.0
2022-03-17 14:00:00,62.38,62.43,62.12,62.17,318499.0,59.366,59.4136,59.1185,59.1661,318499.0
2022-03-17 14:30:00,62.17,62.36,62.16,62.36,220247.0,59.1661,59.347,59.1566,59.347,220247.0
2022-03-17 15:00:00,62.34,62.53,62.21,62.35,276874.0,59.3279,59.5087,59.2042,59.3374,276874.0
2022-03-17 15:30:00,62.36,62.61,62.24,62.25,1866409.0,59.347,59.5849,59.2328,59.2423,1866409.0
2022-03-18 09:30:00,62.0,62.04,61.24,61.62,1306569.0,59.0043,59.0424,58.2811,58.6427,1306569.0
2022-03-18 10:00:00,61.63,61.84,61.54,61.72,277512.0,58.6522,58.8521,58.5666,58.7379,277512.0
2022-03-18 10:30:00,61.7,61.84,61.55,61.78,253342.0,58.7188,58.8521,58.5761,58.795,253342.0
2022-03-18 11:00:00,61.8,61.96,61.69,61.75,243422.0,58.814,58.9663,58.7093,58.7664,243422.0
2022-03-18 11:30:00,61.76,62.07,61.69,61.79,215771.0,58.7759,59.071,58.7093,58.8045,215771.0
2022-03-18 12:00:00,61.78,62.08,61.72,62.03,193881.0,58.795,59.0805,58.7379,59.0329,193881.0
2022-03-18 12:30:00,62.02,62.1,61.92,62.0,314868.0,59.0234,59.0995,58.9282,59.0043,314868.0
2022-03-18 13:00:00,62.01,62.36,61.97,62.32,243711.0,59.0139,59.347,58.9758,59.3089,243711.0
2022-03-18 13:30:00,62.33,62.33,62.12,62.28,341804.0,59.3184,59.3184,59.1185,59.2708,341804.0
2022-03-18 14:00:00,62.29,62.33,62.07,62.15,236170.0,59.2803,59.3184,59.071,59.1471,236170.0
2022-03-18 14:30:00,62.15,62.3,62.07,62.21,204510.0,59.1471,59.2899,59.071,59.2042,204510.0
2022-03-18 15:00:00,62.21,62.38,62.18,62.33,592220.0,59.2042,59.366,59.1756,59.3184,592220.0
2022-03-18 15:30:00,62.33,62.62,62.24,62.42,2028561.0,59.3184,59.5944,59.2328,59.4041,2028561.0
2022-03-21 09:30:00,62.83,62.83,61.77,61.8,398898.0,59.7942,59.7942,58.7855,58.814,398898.0
2022-03-21 10:00:00,61.8,61.92,61.47,61.6,289666.0,58.814,58.9282,58.5,58.6237,289666.0
2022-03-21 10:30:00,61.61,61.81,61.51,61.72,188421.0,58.6332,58.8235,58.538,58.7379,188421.0
2022-03-21 11:00:00,61.74,61.78,61.42,61.42,186552.0,58.7569,58.795,58.4524,58.4524,186552.0
2022-03-21 11:30:00,61.42,61.72,61.28,61.54,178808.0,58.4524,58.7379,58.3191,58.5666,178808.0
2022-03-21 12:00:00,61.54,61.72,61.42,61.58,240884.0,58.5666,58.7379,58.4524,58.6046,240884.0
2022-03-21 12:30:00,61.58,61.58,61.22,61.27,214631.0,58.6046,58.6046,58.262,58.3096,214631.0
2022-03-21 13:00:00,61.28,61.29,60.83,60.95,191028.0,58.3191,58.3287,57.8909,58.0051,191028.0
2022-03-21 13:30:00,60.96,61.07,60.87,61.02,138576.0,58.0146,58.1193,57.9289,58.0717,138576.0
2022-03-21 14:00:00,61.02,61.13,60.78,61.1,174403.0,58.0717,58.1764,57.8433,58.1478,174403.0
2022-03-21 14:30:00,61.09,61.1,60.56,60.56,254988.0,58.1383,58.1478,57.6339,57.6339,254988.0
2022-03-21 15:00:00,60.57,60.72,60.47,60.68,272031.0,57.6434,57.7862,57.5483,57.7481,272031.0
2022-03-21 15:30:00,60.71,61.05,60.64,60.98,1091779.0,57.7767,58.1002,57.7101,58.0336,1091779.0
2022-03-22 09:30:00,61.43,62.3,61.24,62.0,703897.0,58.4619,59.2899,58.2811,59.0043,703897.0
2022-03-22 10:00:00,61.99,62.23,61.3,61.32,419939.0,58.9948,59.2232,58.3382,58.3572,419939.0
2022-03-22 10:30:00,61.33,61.47,61.18,61.23,387537.0,58.3667,58.5,58.224,58.2716,387537.0
2022-03-22 11:00:00,61.23,61.41,60.99,61.32,360295.0,58.2716,58.4429,58.0431,58.3572,360295.0
2022-03-22 11:30:00,61.32,61.6,61.15,61.57,322859.0,58.3572,58.6237,58.1954,58.5951,322859.0
2022-03-22 12:00:00,61.57,61.79,61.4,61.43,243482.0,58.5951,58.8045,58.4333,58.4619,243482.0
2022-03-22 12:30:00,61.42,61.61,61.22,61.52,238215.0,58.4524,58.6332,58.262,58.5475,238215.0
2022-03-22 13:00:00,61.51,61.69,61.33,61.49,223847.0,58.538,58.7093,58.3667,58.519,223847.0
2022-03-22 13:30:00,61.49,61.52,61.18,61.21,231123.0,58.519,58.5475,58.224,58.2525,231123.0
2022-03-22 14:00:00,61.22,61.3,61.08,61.15,312514.0,58.262,58.3382,58.1288,58.1954,312514.0
2022-03-22 14:30:00,61.16,61.3,61.04,61.14,909532.0,58.2049,58.3382,58.0907,58.1859,909532.0
2022-03-22 15:00:00,61.13,61.3,61.07,61.2,2664029.0,58.1764,58.3382,58.1193,58.243,2664029.0
2022-03-22 15:30:00,61.19,61.36,60.98,61.11,2917194.0,58.2335,58.3953,58.0336,58.1573,2917194.0
2022-03-23 09:30:00,60.64,60.73,59.92,60.0,371593.0,57.7101,57.7957,57.0248,57.101,371593.0
2022-03-23 10:00:00,60.0,60.21,59.91,60.02,341765.0,57.101,57.3008,57.0153,57.12,341765.0
2022-03-23 10:30:00,60.03,60.15,59.52,59.89,397886.0,57.1295,57.2437,56.6442,56.9963,397886.0
2022-03-23 11:00:00,59.88,60.14,59.86,60.04,369804.0,56.9868,57.2342,56.9677,57.139,369804.0
2022-03-23 11:30:00,60.04,60.04,59.78,59.82,287292.0,57.139,57.139,56.8916,56.9297,287292.0
2022-03-23 12:00:00,59.82,59.83,59.46,59.59,277250.0,56.9297,56.9392,56.5871,56.7108,277250.0
2022-03-23 12:30:00,59.59,59.8,59.49,59.77,251240.0,56.7108,56.9106,56.6156,56.8821,251240.0
2022-03-23 13:00:00,59.77,59.81,59.51,59.52,228670.0,56.8821,56.9202,56.6347,56.6442,228670.0
2022-03-23 13:30:00,59.51,59.99,59.5,59.99,246850.0,56.6347,57.0915,56.6251,57.0915,246850.0
2022-03-23 14:00:00,59.99,59.99,59.74,59.85,227625.0,57.0915,57.0915,56.8535,56.9582,227625.0
2022-03-23 14:30:00,59.86,59.92,59.67,59.74,317007.0,56.9677,57.0248,56.7869,56.8535,317007.0
2022-03-23 15:00:00,59.73,59.86,59.65,59.71,333801.0,56.844,56.9677,56.7679,56.825,333801.0
2022-03-23 15:30:00,59.7,59.78,59.42,59.48,1319610.0,56.8155,56.8916,56.549,56.6061,1319610.0
2022-03-24 09:30:00,59.73,59.88,58.97,59.55,470822.0,56.844,56.9868,56.1207,56.6727,470822.0
2022-03-24 10:00:00,59.52,59.76,59.33,59.57,273462.0,56.6442,56.8726,56.4634,56.6918,273462.0
2022-03-24 10:30:00,59.57,59.71,59.41,59.44,193733.0,56.6918,56.825,56.5395,56.568,193733.0
2022-03-24 11:00:00,59.41,59.84,59.34,59.73,460973.0,56.5395,56.9487,56.4729,56.844,460973.0
2022-03-24 11:30:00,59.73,59.97,59.68,59.94,336656.0,56.844,57.0724,56.7964,57.0439,336656.0
2022-03-24 12:00:00,59.95,60.14,59.93,60.05,331041.0,57.0534,57.2342,57.0344,57.1486,331041.0
2022-03-24 12:30:00,60.05,60.17,60.01,60.1,271950.0,57.1486,57.2628,57.1105,57.1961,271950.0
2022-03-24 13:00:00,60.1,60.29,60.05,60.24,303553.0,57.1961,57.377,57.1486,57.3294,303553.0
2022-03-24 13:30:00,60.25,60.26,60.11,60.14,331048.0,57.3389,57.3484,57.2057,57.2342,331048.0
2022-03-24 14:00:00,60.13,60.33,60.13,60.18,400279.0,57.2247,57.415,57.2247,57.2723,400279.0
2022-03-24 14:30:00,60.18,60.23,60.05,60.09,945250.0,57.2723,57.3199,57.1486,57.1866,945250.0
2022-03-24 15:00:00,60.09,60.21,60.06,60.19,560136.0,57.1866,57.3008,57.1581,57.2818,560136.0
2022-03-24 15:30:00,60.19,60.22,59.99,60.08,1436855.0,57.2818,57.3104,57.0915,57.1771,1436855.0
2022-03-25 09:30:00,60.74,60.74,60.04,60.13,385051.0,57.8052,57.8052,57.139,57.2247,385051.0
2022-03-25 10:00:00,60.12,60.67,60.12,60.32,1844823.0,57.2152,57.7386,57.2152,57.4055,1844823.0
2022-03-25 10:30:00,60.32,60.79,60.31,60.69,412714.0,57.4055,57.8528,57.396,57.7576,412714.0
2022-03-25 11:00:00,60.7,60.72,60.22,60.33,516691.0,57.7672,57.7862,57.3104,57.415,516691.0
2022-03-25 11:30:00,60.33,60.73,60.32,60.64,410174.0,57.415,57.7957,57.4055,57.7101,410174.0
2022-03-25 12:00:00,60.64,60.96,60.58,60.95,481118.0,57.7101,58.0146,57.653,58.0051,481118.0
2022-03-25 12:30:00,60.97,61.08,60.69,60.85,835688.0,58.0241,58.1288,57.7576,57.9099,835688.0
2022-03-25 13:00:00,60.86,61.22,60.86,61.04,445886.0,57.9194,58.262,57.9194,58.0907,445886.0
2022-03-25 13:30:00,61.05,61.2,61.02,61.14,300636.0,58.1002,58.243,58.0717,58.1859,300636.0
2022-03-25 14:00:00,61.14,61.22,61.09,61.18,348110.0,58.1859,58.262,58.1383,58.224,348110.0
2022-03-25 14:30:00,61.18,61.44,61.16,61.4,408327.0,58.224,58.4714,58.2049,58.4333,408327.0
2022-03-25 15:00:00,61.41,61.42,60.91,60.98,383117.0,58.4429,58.4524,57.967,58.0336,383117.0
2022-03-25 15:30:00,60.98,61.32,60.91,61.3,1286622.0,58.0336,58.3572,57.967,58.3382,1286622.0
2022-03-28 09:30:00,60.4,61.09,60.36,61.06,433337.0,57.4817,58.1383,57.4436,58.1098,433337.0
2022-03-28 10:00:00,61.06,61.37,60.81,60.94,364492.0,58.1098,58.4048,57.8718,57.9956,364492.0
2022-03-28 10:30:00,60.95,61.76,60.94,61.76,696776.0,58.0051,58.7759,57.9956,58.7759,696776.0
2022-03-28 11:00:00,61.77,61.98,61.5,61.76,743586.0,58.7855,58.9853,58.5285,58.7759,743586.0
2022-03-28 11:30:00,61.75,61.81,61.54,61.61,433909.0,58.7664,58.8235,58.5666,58.6332,433909.0
2022-03-28 12:00:00,61.61,61.64,61.22,61.25,250771.0,58.6332,58.6617,58.262,58.2906,250771.0
2022-03-28 12:30:00,61.25,61.37,61.09,61.25,354098.0,58.2906,58.4048,58.1383,58.2906,354098.0
2022-03-28 13:00:00,61.25,61.59,61.25,61.56,269317.0,58.2906,58.6142,58.2906,58.5856,269317.0
2022-03-28 13:30:00,61.56,61.59,61.35,61.44,235612.0,58.5856,58.6142,58.3858,58.4714,235612.0
2022-03-28 14:00:00,61.44,61.54,61.18,61.25,179086.0,58.4714,58.5666,58.224,58.2906,179086.0
2022-03-28 14:30:00,61.24,61.46,61.12,61.45,209976.0,58.2811,58.4904,58.1669,58.4809,209976.0
2022-03-28 15:00:00,61.44,61.57,61.3,61.51,247328.0,58.4714,58.5951,58.3382,58.538,247328.0
2022-03-28 15:30:00,61.5,62.01,61.49,62.0,2213192.0,58.5285,59.0139,58.519,59.0043,2213192.0
2022-03-29 09:30:00,62.52,64.35,62.52,63.28,837990.0,59.4992,61.2408,59.4992,60.2225,837990.0
2022-03-29 10:00:00,63.32,63.38,62.63,62.82,422556.0,60.2606,60.3177,59.6039,59.7847,422556.0
2022-03-29 10:30:00,62.85,62.99,62.68,62.9,324019.0,59.8133,59.9465,59.6515,59.8609,324019.0
2022-03-29 11:00:00,62.9,63.22,62.9,63.13,352520.0,59.8609,60.1654,59.8609,60.0797,352520.0
2022-03-29 11:30:00,63.12,63.4,63.09,63.35,359824.0,60.0702,60.3367,60.0417,60.2891,359824.0
2022-03-29 12:00:00,63.36,63.42,63.17,63.31,365937.0,60.2986,60.3557,60.1178,60.2511,365937.0
2022-03-29 12:30:00,63.31,63.38,63.17,63.25,262091.0,60.2511,60.3177,60.1178,60.194,262091.0
2022-03-29 13:00:00,63.24,63.42,63.18,63.31,219781.0,60.1844,60.3557,60.1273,60.2511,219781.0
2022-03-29 13:30:00,63.32,63.57,63.29,63.56,262670.0,60.2606,60.4985,60.232,60.489,262670.0
2022-03-29 14:00:00,63.56,63.7,63.54,63.67,338541.0,60.489,60.6222,60.4699,60.5937,338541.0
2022-03-29 14:30:00,63.66,64.31,63.64,64.29,582583.0,60.5841,61.2027,60.5651,61.1837,582583.0
2022-03-29 15:00:00,64.28,64.42,64.18,64.42,602844.0,61.1742,61.3074,61.079,61.3074,602844.0
2022-03-29 15:30:00,64.41,64.49,64.17,64.34,1706018.0,61.2979,61.374,61.0695,61.2313,1706018.0
2022-03-30 09:30:00,63.38,63.76,62.81,63.63,660986.0,60.3177,60.6793,59.7752,60.5556,660986.0
2022-03-30 10:00:00,63.64,63.69,63.07,63.21,542798.0,60.5651,60.6127,60.0226,60.1559,542798.0
2022-03-30 10:30:00,63.2,63.25,62.82,62.83,419430.0,60.1464,60.194,59.7847,59.7942,419430.0
2022-03-30 11:00:00,62.84,63.02,62.71,62.96,380162.0,59.8038,59.9751,59.68,59.918,380162.0
2022-03-30 11:30:00,62.97,63.0,62.49,62.64,444243.0,59.9275,59.956,59.4707,59.6134,444243.0
2022-03-30 12:00:00,62.64,62.83,62.63,62.8,202740.0,59.6134,59.7942,59.6039,59.7657,202740.0
2022-03-30 12:30:00,62.8,62.92,62.79,62.89,221712.0,59.7657,59.8799,59.7562,59.8513,221712.0
2022-03-30 13:00:00,62.88,62.88,62.38,62.39,335251.0,59.8418,59.8418,59.366,59.3755,335251.0
2022-03-30 13:30:00,62.39,62.57,62.33,62.34,298923.0,59.3755,59.5468,59.3184,59.3279,298923.0
2022-03-30 14:00:00,62.33,62.54,62.23,62.25,308732.0,59.3184,59.5183,59.2232,59.2423,308732.0
2022-03-30 14:30:00,62.24,62.35,62.05,62.06,369615.0,59.2328,59.3374,59.0519,59.0614,369615.0
2022-03-30 15:00:00,62.06,62.13,61.86,61.98,409731.0,59.0614,59.1281,58.8711,58.9853,409731.0
2022-03-30 15:30:00,61.97,62.09,61.83,62.0,1287437.0,58.9758,59.09,58.8426,59.0043,1287437.0
2022-03-31 09:30:00,61.6,61.97,61.14,61.77,570441.0,58.6237,58.9758,58.1859,58.7855,570441.0
2022-03-31 10:00:00,61.76,61.93,61.4,61.9,375989.0,58.7759,58.9377,58.4333,58.9092,375989.0
2022-03-31 10:30:00,61.9,62.22,61.89,62.15,245643.0,58.9092,59.2137,58.8997,59.1471,245643.0
2022-03-31 11:00:00,62.15,62.18,61.9,61.9,396896.0,59.1471,59.1756,58.9092,58.9092,396896.0
2022-03-31 11:30:00,61.9,61.91,61.22,61.44,413510.0,58.9092,58.9187,58.262,58.4714,413510.0
2022-03-31 12:00:00,61.43,62.0,61.43,61.85,566298.0,58.4619,59.0043,58.4619,58.8616,566298.0
2022-03-31 12:30:00,61.86,62.07,61.72,61.76,508335.0,58.8711,59.071,58.7379,58.7759,508335.0
2022-03-31 13:00:00,61.77,61.8,61.44,61.55,321447.0,58.7855,58.814,58.4714,58.5761,321447.0
2022-03-31 13:30:00,61.55,61.6,61.42,61.53,200999.0,58.5761,58.6237,58.4524,58.5571,200999.0
2022-03-31 14:00:00,61.52,61.52,61.15,61.25,287228.0,58.5475,58.5475,58.1954,58.2906,287228.0
2022-03-31 14:30:00,61.24,61.26,61.11,61.2,278602.0,58.2811,58.3001,58.1573,58.243,278602.0
2022-03-31 15:00:00,61.21,61.51,61.21,61.37,500250.0,58.2525,58.538,58.2525,58.4048,500250.0
2022-03-31 15:30:00,61.36,61.37,60.49,60.58,1815689.0,58.3953,58.4048,57.5673,57.653,1815689.0
2022-04-01 09:30:00,60.72,61.04,60.21,60.81,299956.0,57.7862,58.0907,57.3008,57.8718,299956.0
2022-04-01 10:00:00,60.82,60.95,60.22,60.39,247216.0,57.8814,58.0051,57.3104,57.4721,247216.0
2022-04-01 10:30:00,60.36,60.45,60.09,60.27,155276.0,57.4436,57.5292,57.1866,57.3579,155276.0
2022-04-01 11:00:00,60.26,60.43,60.16,60.28,205730.0,57.3484,57.5102,57.2533,57.3675,205730.0
2022-04-01 11:30:00,60.28,60.32,60.03,60.19,187995.0,57.3675,57.4055,57.1295,57.2818,187995.0
2022-04-01 12:00:00,60.19,60.53,60.16,60.44,146578.0,57.2818,57.6054,57.2533,57.5197,146578.0
2022-04-01 12:30:00,60.45,60.49,60.29,60.38,115920.0,57.5292,57.5673,57.377,57.4626,115920.0
2022-04-01 13:00:00,60.38,60.43,60.19,60.23,106516.0,57.4626,57.5102,57.2818,57.3199,106516.0
2022-04-01 13:30:00,60.22,60.43,60.17,60.33,129415.0,57.3104,57.5102,57.2628,57.415,129415.0
2022-04-01 14:00:00,60.32,60.71,60.27,60.71,192213.0,57.4055,57.7767,57.3579,57.7767,192213.0
2022-04-01 14:30:00,60.71,60.89,60.63,60.74,224810.0,57.7767,57.948,57.7005,57.8052,224810.0
2022-04-01 15:00:00,60.73,60.96,60.62,60.71,208732.0,57.7957,58.0146,57.691,57.7767,208732.0
2022-04-01 15:30:00,60.72,60.9,60.57,60.88,974398.0,57.7862,57.9575,57.6434,57.9385,974398.0
2022-04-04 09:30:00,60.81,61.24,60.44,61.17,462771.0,57.8718,58.2811,57.5197,58.2144,462771.0
2022-04-04 10:00:00,61.18,61.27,60.82,61.2,233491.0,58.224,58.3096,57.8814,58.243,233491.0
2022-04-04 10:30:00,61.21,61.67,61.02,61.66,421812.0,58.2525,58.6903,58.0717,58.6808,421812.0
2022-04-04 11:00:00,61.66,61.95,61.57,61.82,491784.0,58.6808,58.9568,58.5951,58.833,491784.0
2022-04-04 11:30:00,61.81,62.23,61.76,62.15,257877.0,58.8235,59.2232,58.7759,59.1471,257877.0
2022-04-04 12:00:00,62.13,62.2,62.02,62.08,186986.0,59.1281,59.1947,59.0234,59.0805,186986.0
2022-04-04 12:30:00,62.09,62.22,62.07,62.12,252387.0,59.09,59.2137,59.071,59.1185,252387.0
2022-04-04 13:00:00,62.11,62.25,62.02,62.16,197032.0,59.109,59.2423,59.0234,59.1566,197032.0
2022-04-04 13:30:00,62.16,62.24,62.02,62.13,151407.0,59.1566,59.2328,59.0234,59.1281,151407.0
2022-04-04 14:00:00,62.13,62.3,62.04,62.24,157647.0,59.1281,59.2899,59.0424,59.2328,157647.0
2022-04-04 14:30:00,62.24,62.27,62.02,62.02,203971.0,59.2328,59.2613,59.0234,59.0234,203971.0
2022-04-04 15:00:00,62.02,62.09,61.97,62.01,346850.0,59.0234,59.09,58.9758,59.0139,346850.0
2022-04-04 15:30:00,62.0,62.1,61.94,62.08,866938.0,59.0043,59.0995,58.9472,59.0805,866938.0
2022-04-05 09:30:00,60.39,61.66,60.17,61.12,665016.0,57.4721,58.6808,57.2628,58.1669,665016.0
2022-04-05 10:00:00,61.11,61.44,60.72,61.09,496345.0,58.1573,58.4714,57.7862,58.1383,496345.0
2022-04-05 10:30:00,61.07,61.62,61.03,61.59,231146.0,58.1193,58.6427,58.0812,58.6142,231146.0
2022-04-05 11:00:00,61.59,61.89,61.43,61.55,487944.0,58.6142,58.8997,58.4619,58.5761,487944.0
2022-04-05 11:30:00,61.53,61.61,61.31,61.43,238653.0,58.5571,58.6332,58.3477,58.4619,238653.0
2022-04-05 12:00:00,61.44,61.49,61.16,61.29,301740.0,58.4714,58.519,58.2049,58.3287,301740.0
2022-04-05 12:30:00,61.28,61.55,61.07,61.54,203766.0,58.3191,58.5761,58.1193,58.5666,203766.0
2022-04-05 13:00:00,61.54,61.88,61.49,61.76,151376.0,58.5666,58.8901,58.519,58.7759,151376.0
2022-04-05 13:30:00,61.75,61.83,61.66,61.8,170115.0,58.7664,58.8426,58.6808,58.814,170115.0
2022-04-05 14:00:00,61.79,61.98,61.69,61.9,165125.0,58.8045,58.9853,58.7093,58.9092,165125.0
2022-04-05 14:30:00,61.91,62.08,61.84,61.91,193592.0,58.9187,59.0805,58.8521,58.9187,193592.0
2022-04-05 15:00:00,61.92,61.97,61.77,61.78,221848.0,58.9282,58.9758,58.7855,58.795,221848.0
2022-04-05 15:30:00,61.77,61.84,61.56,61.72,820202.0,58.7855,58.8521,58.5856,58.7379,820202.0
2022-04-06 09:30:00,60.91,61.09,60.39,60.52,436802.0,57.967,58.1383,57.4721,57.5959,436802.0
2022-04-06 10:00:00,60.55,60.57,59.86,60.41,487387.0,57.6244,57.6434,56.9677,57.4912,487387.0
2022-04-06 10:30:00,60.42,60.49,60.0,60.0,354976.0,57.5007,57.5673,57.101,57.101,354976.0
2022-04-06 11:00:00,60.0,60.4,60.0,60.26,337566.0,57.101,57.4817,57.101,57.3484,337566.0
2022-04-06 11:30:00,60.25,60.27,59.96,60.04,249936.0,57.3389,57.3579,57.0629,57.139,249936.0
2022-04-06 12:00:00,60.05,60.17,59.78,60.07,370240.0,57.1486,57.2628,56.8916,57.1676,370240.0
2022-04-06 12:30:00,60.05,60.17,60.01,60.1,364226.0,57.1486,57.2628,57.1105,57.1961,364226.0
2022-04-06 13:00:00,60.09,60.34,60.02,60.3,374556.0,57.1866,57.4246,57.12,57.3865,374556.0
2022-04-06 13:30:00,60.3,60.58,60.26,60.29,518413.0,57.3865,57.653,57.3484,57.377,518413.0
2022-04-06 14:00:00,60.25,60.59,59.98,60.13,465833.0,57.3389,57.6625,57.0819,57.2247,465833.0
2022-04-06 14:30:00,60.1,60.64,60.04,60.62,622600.0,57.1961,57.7101,57.139,57.691,622600.0
2022-04-06 15:00:00,60.64,60.71,60.18,60.2,811942.0,57.7101,57.7767,57.2723,57.2913,811942.0
2022-04-06 15:30:00,60.2,60.67,60.17,60.53,1415206.0,57.2913,57.7386,57.2628,57.6054,1415206.0
2022-04-07 09:30:00,59.96,60.23,59.67,59.85,621951.0,57.0629,57.3199,56.7869,56.9582,621951.0
2022-04-07 10:00:00,59.86,59.89,59.47,59.64,381659.0,56.9677,56.9963,56.5966,56.7584,381659.0
2022-04-07 10:30:00,59.64,59.91,59.5,59.86,486477.0,56.7584,57.0153,56.6251,56.9677,486477.0
2022-04-07 11:00:00,59.85,60.01,59.7,59.88,379975.0,56.9582,57.1105,56.8155,56.9868,379975.0
2022-04-07 11:30:00,59.9,60.33,59.9,60.22,289993.0,57.0058,57.415,57.0058,57.3104,289993.0
2022-04-07 12:00:00,60.21,60.42,60.06,60.34,348410.0,57.3008,57.5007,57.1581,57.4246,348410.0
2022-04-07 12:30:00,60.33,60.81,60.31,60.8,214817.0,57.415,57.8718,57.396,57.8623,214817.0
2022-04-07 13:00:00,60.8,61.36,60.74,61.33,256863.0,57.8623,58.3953,57.8052,58.3667,256863.0
2022-04-07 13:30:00,61.34,61.56,61.08,61.55,266039.0,58.3762,58.5856,58.1288,58.5761,266039.0
2022-04-07 14:00:00,61.54,61.59,61.27,61.46,319048.0,58.5666,58.6142,58.3096,58.4904,319048.0
2022-04-07 14:30:00,61.45,61.63,61.2,61.59,439367.0,58.4809,58.6522,58.243,58.6142,439367.0
2022-04-07 15:00:00,61.58,61.63,61.28,61.43,543475.0,58.6046,58.6522,58.3191,58.4619,543475.0
2022-04-07 15:30:00,61.44,61.74,61.27,61.35,1326905.0,58.4714,58.7569,58.3096,58.3858,1326905.0
2022-04-08 09:30:00,61.26,61.5,60.88,61.17,380376.0,58.3001,58.5285,57.9385,58.2144,380376.0
2022-04-08 10:00:00,61.19,61.95,61.08,61.84,562755.0,58.2335,58.9568,58.1288,58.8521,562755.0
2022-04-08 10:30:00,61.84,62.22,61.52,62.19,298149.0,58.8521,59.2137,58.5475,59.1852,298149.0
2022-04-08 11:00:00,62.17,62.31,61.78,61.87,683177.0,59.1661,59.2994,58.795,58.8806,683177.0
2022-04-08 11:30:00,61.86,62.04,61.84,61.89,278823.0,58.8711,59.0424,58.8521,58.8997,278823.0
2022-04-08 12:00:00,61.89,61.95,61.62,61.92,244661.0,58.8997,58.9568,58.6427,58.9282,244661.0
2022-04-08 12:30:00,61.92,61.99,61.8,61.92,218735.0,58.9282,58.9948,58.814,58.9282,218735.0
2022-04-08 13:00:00,61.92,61.96,61.72,61.75,162656.0,58.9282,58.9663,58.7379,58.7664,162656.0
2022-04-08 13:30:00,61.76,62.0,61.5,61.92,1258228.0,58.7759,59.0043,58.5285,58.9282,1258228.0
2022-04-08 14:00:00,61.92,62.15,61.73,61.9,420057.0,58.9282,59.1471,58.7474,58.9092,420057.0
2022-04-08 14:30:00,61.9,62.07,61.89,61.96,269955.0,58.9092,59.071,58.8997,58.9663,269955.0
2022-04-08 15:00:00,61.95,62.03,61.74,61.77,212676.0,58.9568,59.0329,58.7569,58.7855,212676.0
2022-04-08 15:30:00,61.78,61.91,61.44,61.55,978578.0,58.795,58.9187,58.4714,58.5761,978578.0
2022-04-11 09:30:00,61.98,63.28,61.89,63.05,846260.0,58.9853,60.2225,58.8997,60.0036,846260.0
2022-04-11 10:00:00,63.05,63.36,62.68,62.86,401984.0,60.0036,60.2986,59.6515,59.8228,401984.0
2022-04-11 10:30:00,62.86,62.98,62.52,62.65,331298.0,59.8228,59.937,59.4992,59.6229,331298.0
2022-04-11 11:00:00,62.65,62.65,62.25,62.29,282743.0,59.6229,59.6229,59.2423,59.2803,282743.0
2022-04-11 11:30:00,62.28,62.6,62.22,62.52,291235.0,59.2708,59.5754,59.2137,59.4992,291235.0
2022-04-11 12:00:00,62.53,62.62,62.35,62.37,190098.0,59.5087,59.5944,59.3374,59.3565,190098.0
2022-04-11 12:30:00,62.37,62.38,61.97,61.98,191491.0,59.3565,59.366,58.9758,58.9853,191491.0
2022-04-11 13:00:00,61.97,62.12,61.93,62.07,225747.0,58.9758,59.1185,58.9377,59.071,225747.0
2022-04-11 13:30:00,62.09,62.24,62.03,62.19,145069.0,59.09,59.2328,59.0329,59.1852,145069.0
2022-04-11 14:00:00,62.19,62.25,61.99,61.99,169235.0,59.1852,59.2423,58.9948,58.9948,169235.0
2022-04-11 14:30:00,61.98,62.22,61.96,62.19,214675.0,58.9853,59.2137,58.9663,59.1852,214675.0
2022-04-11 15:00:00,62.18,62.25,61.98,62.02,277781.0,59.1756,59.2423,58.9853,59.0234,277781.0
2022-04-11 15:30:00,62.02,62.14,61.77,61.86,973742.0,59.0234,59.1376,58.7855,58.8711,973742.0
2022-04-12 09:30:00,62.4,63.5,62.34,63.25,399548.0,59.385,60.4319,59.3279,60.194,399548.0
2022-04-12 10:00:00,63.25,63.81,63.07,63.48,319410.0,60.194,60.7269,60.0226,60.4128,319410.0
2022-04-12 10:30:00,63.48,63.94,63.47,63.84,521456.0,60.4128,60.8506,60.4033,60.7554,521456.0
2022-04-12 11:00:00,63.83,64.04,63.62,63.84,288176.0,60.7459,60.9458,60.5461,60.7554,288176.0
2022-04-12 11:30:00,63.86,64.04,63.77,63.86,220815.0,60.7745,60.9458,60.6888,60.7745,220815.0
2022-04-12 12:00:00,63.86,63.9,63.66,63.7,217705.0,60.7745,60.8125,60.5841,60.6222,217705.0
2022-04-12 12:30:00,63.68,63.72,63.41,63.63,141993.0,60.6032,60.6412,60.3462,60.5556,141993.0
2022-04-12 13:00:00,63.63,63.71,63.51,63.58,163450.0,60.5556,60.6317,60.4414,60.508,163450.0
2022-04-12 13:30:00,63.57,63.64,63.15,63.16,137531.0,60.4985,60.5651,60.0988,60.1083,137531.0
2022-04-12 14:00:00,63.15,63.27,62.94,63.07,207312.0,60.0988,60.213,59.8989,60.0226,207312.0
2022-04-12 14:30:00,63.06,63.21,62.97,63.0,899956.0,60.0131,60.1559,59.9275,59.956,899956.0
2022-04-12 15:00:00,63.0,63.04,62.76,62.85,244338.0,59.956,59.9941,59.7276,59.8133,244338.0
2022-04-12 15:30:00,62.84,62.92,62.68,62.82,738414.0,59.8038,59.8799,59.6515,59.7847,738414.0
2022-04-13 09:30:00,63.07,63.32,62.76,63.18,818294.0,60.0226,60.2606,59.7276,60.1273,818294.0
2022-04-13 10:00:00,63.19,63.29,63.0,63.09,190049.0,60.1368,60.232,59.956,60.0417,190049.0
2022-04-13 10:30:00,63.07,63.19,62.9,63.11,348099.0,60.0226,60.1368,59.8609,60.0607,348099.0
2022-04-13 11:00:00,63.12,63.64,63.04,63.52,467019.0,60.0702,60.5651,59.9941,60.4509,467019.0
2022-04-13 11:30:00,63.52,63.57,63.25,63.27,167869.0,60.4509,60.4985,60.194,60.213,167869.0
2022-04-13 12:00:00,63.29,63.39,63.08,63.15,123517.0,60.232,60.3272,60.0322,60.0988,123517.0
2022-04-13 12:30:00,63.17,63.37,63.17,63.22,113607.0,60.1178,60.3082,60.1178,60.1654,113607.0
2022-04-13 13:00:00,63.22,63.3,63.15,63.2,108659.0,60.1654,60.2415,60.0988,60.1464,108659.0
2022-04-13 13:30:00,63.22,63.38,63.12,63.37,177409.0,60.1654,60.3177,60.0702,60.3082,177409.0
2022-04-13 14:00:00,63.36,63.51,63.3,63.47,273448.0,60.2986,60.4414,60.2415,60.4033,273448.0
2022-04-13 14:30:00,63.48,63.6,63.44,63.56,144793.0,60.4128,60.527,60.3748,60.489,144793.0
2022-04-13 15:00:00,63.56,63.6,63.49,63.56,242241.0,60.489,60.527,60.4224,60.489,242241.0
2022-04-13 15:30:00,63.57,64.01,63.49,63.76,1223136.0,60.4985,60.9172,60.4224,60.6793,1223136.0
2022-04-14 09:30:00,63.86,64.39,63.44,63.72,527841.0,60.7745,61.2789,60.3748,60.6412,527841.0
2022-04-14 10:00:00,63.72,64.03,63.6,63.81,263264.0,60.6412,60.9363,60.527,60.7269,263264.0
2022-04-14 10:30:00,63.83,63.95,63.64,63.8,268381.0,60.7459,60.8601,60.5651,60.7174,268381.0
2022-04-14 11:00:00,63.78,63.81,63.55,63.73,123698.0,60.6983,60.7269,60.4795,60.6508,123698.0
2022-04-14 11:30:00,63.71,63.74,63.47,63.5,131920.0,60.6317,60.6603,60.4033,60.4319,131920.0
2022-04-14 12:00:00,63.51,63.51,63.32,63.37,148458.0,60.4414,60.4414,60.2606,60.3082,148458.0
2022-04-14 12:30:00,63.37,63.43,63.2,63.31,94275.0,60.3082,60.3653,60.1464,60.2511,94275.0
2022-04-14 13:00:00,63.3,63.3,63.03,63.15,197509.0,60.2415,60.2415,59.9846,60.0988,197509.0
2022-04-14 13:30:00,63.15,63.16,62.88,63.12,288787.0,60.0988,60.1083,59.8418,60.0702,288787.0
2022-04-14 14:00:00,63.11,63.26,63.04,63.08,266461.0,60.0607,60.2035,59.9941,60.0322,266461.0
2022-04-14 14:30:00,63.08,63.12,62.91,62.93,140343.0,60.0322,60.0702,59.8704,59.8894,140343.0
2022-04-14 15:00:00,62.92,63.07,62.84,62.93,188621.0,59.8799,60.0226,59.8038,59.8894,188621.0
2022-04-14 15:30:00,62.93,62.93,62.57,62.69,1192013.0,59.8894,59.8894,59.5468,59.661,1192013.0
2022-04-18 09:30:00,62.42,63.04,62.25,62.38,353547.0,59.4041,59.9941,59.2423,59.366,353547.0
2022-04-18 10:00:00,62.38,62.68,62.1,62.57,346264.0,59.366,59.6515,59.0995,59.5468,346264.0
2022-04-18 10:30:00,62.6,63.05,62.6,62.96,251250.0,59.5754,60.0036,59.5754,59.918,251250.0
2022-04-18 11:00:00,62.96,63.09,62.52,62.61,227718.0,59.918,60.0417,59.4992,59.5849,227718.0
2022-04-18 11:30:00,62.59,62.61,62.39,62.55,103157.0,59.5658,59.5849,59.3755,59.5278,103157.0
2022-04-18 12:00:00,62.54,62.64,62.49,62.57,246714.0,59.5183,59.6134,59.4707,59.5468,246714.0
2022-04-18 12:30:00,62.56,62.67,62.46,62.6,220318.0,59.5373,59.642,59.4421,59.5754,220318.0
2022-04-18 13:00:00,62.6,62.69,62.45,62.64,216029.0,59.5754,59.661,59.4326,59.6134,216029.0
2022-04-18 13:30:00,62.63,63.11,62.58,63.02,180699.0,59.6039,60.0607,59.5563,59.9751,180699.0
2022-04-18 14:00:00,63.02,63.03,62.7,62.73,261209.0,59.9751,59.9846,59.6705,59.6991,261209.0
2022-04-18 14:30:00,62.74,62.87,62.59,62.64,180781.0,59.7086,59.8323,59.5658,59.6134,180781.0
2022-04-18 15:00:00,62.64,62.67,62.4,62.44,223748.0,59.6134,59.642,59.385,59.4231,223748.0
2022-04-18 15:30:00,62.44,62.45,62.27,62.45,633293.0,59.4231,59.4326,59.2613,59.4326,633293.0
2022-04-19 09:30:00,62.57,64.34,62.43,63.97,551375.0,59.5468,61.2313,59.4136,60.8792,551375.0
2022-04-19 10:00:00,63.98,64.33,63.75,64.33,410604.0,60.8887,61.2218,60.6698,61.2218,410604.0
2022-04-19 10:30:00,64.34,64.84,64.19,64.83,813617.0,61.2313,61.7071,61.0885,61.6976,813617.0
2022-04-19 11:00:00,64.81,65.08,64.67,65.02,784472.0,61.6786,61.9355,61.5453,61.8784,784472.0
2022-04-19 11:30:00,65.02,65.2,64.94,65.1,508488.0,61.8784,62.0497,61.8023,61.9546,508488.0
2022-04-19 12:00:00,65.11,65.16,64.92,65.0,267658.0,61.9641,62.0117,61.7833,61.8594,267658.0
2022-04-19 12:30:00,65.01,65.16,64.89,65.05,429490.0,61.8689,62.0117,61.7547,61.907,429490.0
2022-04-19 13:00:00,65.06,65.23,65.04,65.18,255306.0,61.9165,62.0783,61.8975,62.0307,255306.0
2022-04-19 13:30:00,65.18,65.34,65.04,65.07,242738.0,62.0307,62.183,61.8975,61.926,242738.0
2022-04-19 14:00:00,65.08,65.16,64.95,65.15,445093.0,61.9355,62.0117,61.8118,62.0021,445093.0
2022-04-19 14:30:00,65.14,65.36,65.14,65.2,367782.0,61.9926,62.202,61.9926,62.0497,367782.0
2022-04-19 15:00:00,65.2,65.49,65.11,65.48,328367.0,62.0497,62.3257,61.9641,62.3162,328367.0
2022-04-19 15:30:00,65.48,65.63,65.31,65.42,1520823.0,62.3162,62.459,62.1544,62.2591,1520823.0
2022-04-20 09:30:00,66.25,66.9,66.19,66.55,829735.0,63.049,63.6676,62.9919,63.3345,829735.0
2022-04-20 10:00:00,66.54,66.63,66.18,66.35,448963.0,63.325,63.4106,62.9824,63.1442,448963.0
2022-04-20 10:30:00,66.36,66.74,66.22,66.61,472195.0,63.1537,63.5153,63.0204,63.3916,472195.0
2022-04-20 11:00:00,66.61,66.85,66.46,66.79,328329.0,63.3916,63.62,63.2489,63.5629,328329.0
2022-04-20 11:30:00,66.78,67.28,66.73,67.16,349101.0,63.5534,64.0292,63.5058,63.915,349101.0
2022-04-20 12:00:00,67.16,67.19,66.72,66.83,282557.0,63.915,63.9436,63.4963,63.601,282557.0
2022-04-20 12:30:00,66.83,67.19,66.82,67.14,259752.0,63.601,63.9436,63.5915,63.896,259752.0
2022-04-20 13:00:00,67.13,67.43,67.06,67.24,384493.0,63.8865,64.172,63.8199,63.9912,384493.0
2022-04-20 13:30:00,67.23,67.32,67.06,67.14,224448.0,63.9816,64.0673,63.8199,63.896,224448.0
2022-04-20 14:00:00,67.15,67.23,66.94,66.96,236408.0,63.9055,63.9816,63.7057,63.7247,236408.0
2022-04-20 14:30:00,66.96,67.0,66.74,66.82,372322.0,63.7247,63.7628,63.5153,63.5915,372322.0
2022-04-20 15:00:00,66.81,67.01,66.69,66.97,416638.0,63.5819,63.7723,63.4677,63.7342,416638.0
2022-04-20 15:30:00,66.97,67.06,66.6,66.8,1399368.0,63.7342,63.8199,63.3821,63.5724,1399368.0
2022-04-21 09:30:00,67.6,68.09,67.35,67.92,670347.0,64.3338,64.8001,64.0959,64.6383,670347.0
2022-04-21 10:00:00,67.92,67.99,67.6,67.92,702414.0,64.6383,64.7049,64.3338,64.6383,702414.0
2022-04-21 10:30:00,67.92,68.06,67.81,67.95,388211.0,64.6383,64.7715,64.5336,64.6669,388211.0
2022-04-21 11:00:00,67.94,68.29,67.87,68.06,311692.0,64.6573,64.9904,64.5907,64.7715,311692.0
2022-04-21 11:30:00,68.04,68.11,67.81,67.94,973931.0,64.7525,64.8191,64.5336,64.6573,973931.0
2022-04-21 12:00:00,67.94,68.04,67.49,67.56,591239.0,64.6573,64.7525,64.2291,64.2957,591239.0
2022-04-21 12:30:00,67.56,67.62,67.3,67.3,261392.0,64.2957,64.3528,64.0483,64.0483,261392.0
2022-04-21 13:00:00,67.3,67.33,66.86,67.19,174166.0,64.0483,64.0768,63.6295,63.9436,174166.0
2022-04-21 13:30:00,67.17,67.24,66.75,66.76,162339.0,63.9245,63.9912,63.5248,63.5344,162339.0
2022-04-21 14:00:00,66.76,66.76,66.45,66.47,356000.0,63.5344,63.5344,63.2393,63.2584,356000.0
2022-04-21 14:30:00,66.45,66.67,66.02,66.03,323852.0,63.2393,63.4487,62.8301,62.8396,323852.0
2022-04-21 15:00:00,66.03,66.05,65.74,66.01,427844.0,62.8396,62.8587,62.5636,62.8206,427844.0
2022-04-21 15:30:00,66.01,66.09,65.79,65.97,718839.0,62.8206,62.8967,62.6112,62.7825,718839.0
2022-04-22 09:30:00,64.33,65.37,63.91,64.12,552711.0,61.2218,62.2115,60.8221,61.0219,552711.0
2022-04-22 10:00:00,64.12,64.38,63.87,64.27,382380.0,61.0219,61.2694,60.784,61.1647,382380.0
2022-04-22 10:30:00,64.28,64.43,63.77,63.78,215459.0,61.1742,61.3169,60.6888,60.6983,215459.0
2022-04-22 11:00:00,63.79,63.9,63.62,63.73,255780.0,60.7079,60.8125,60.5461,60.6508,255780.0
2022-04-22 11:30:00,63.73,63.92,63.38,63.47,262940.0,60.6508,60.8316,60.3177,60.4033,262940.0
2022-04-22 12:00:00,63.45,63.88,63.41,63.77,230677.0,60.3843,60.7935,60.3462,60.6888,230677.0
2022-04-22 12:30:00,63.75,63.92,63.66,63.73,104881.0,60.6698,60.8316,60.5841,60.6508,104881.0
2022-04-22 13:00:00,63.74,63.75,63.36,63.58,112286.0,60.6603,60.6698,60.2986,60.508,112286.0
2022-04-22 13:30:00,63.56,63.63,63.25,63.28,176351.0,60.489,60.5556,60.194,60.2225,176351.0
2022-04-22 14:00:00,63.26,63.41,63.08,63.26,221953.0,60.2035,60.3462,60.0322,60.2035,221953.0
2022-04-22 14:30:00,63.26,63.28,62.83,62.92,178594.0,60.2035,60.2225,59.7942,59.8799,178594.0
2022-04-22 15:00:00,62.93,63.17,62.81,63.1,240465.0,59.8894,60.1178,59.7752,60.0512,240465.0
2022-04-22 15:30:00,63.11,63.45,62.63,62.71,853227.0,60.0607,60.3843,59.6039,59.68,853227.0
2022-04-25 09:30:00,62.29,62.41,61.31,61.37,596673.0,59.2803,59.3945,58.3477,58.4048,596673.0
2022-04-25 10:00:00,61.33,61.99,61.27,61.72,241840.0,58.3667,58.9948,58.3096,58.7379,241840.0
2022-04-25 10:30:00,61.73,62.19,61.63,61.65,217700.0,58.7474,59.1852,58.6522,58.6713,217700.0
2022-04-25 11:00:00,61.67,61.91,61.56,61.86,185682.0,58.6903,58.9187,58.5856,58.8711,185682.0
2022-04-25 11:30:00,61.86,61.99,61.49,61.62,261959.0,58.8711,58.9948,58.519,58.6427,261959.0
2022-04-25 12:00:00,61.61,62.42,61.56,62.41,250020.0,58.6332,59.4041,58.5856,59.3945,250020.0
2022-04-25 12:30:00,62.42,62.57,62.29,62.32,248931.0,59.4041,59.5468,59.2803,59.3089,248931.0
2022-04-25 13:00:00,62.32,62.76,62.11,62.68,560650.0,59.3089,59.7276,59.109,59.6515,560650.0
2022-04-25 13:30:00,62.68,62.93,62.54,62.68,334533.0,59.6515,59.8894,59.5183,59.6515,334533.0
2022-04-25 14:00:00,62.69,63.32,62.64,63.26,331174.0,59.661,60.2606,59.6134,60.2035,331174.0
2022-04-25 14:30:00,63.27,63.29,62.85,62.87,239658.0,60.213,60.232,59.8133,59.8323,239658.0
2022-04-25 15:00:00,62.87,63.27,62.68,63.2,294787.0,59.8323,60.213,59.6515,60.1464,294787.0
2022-04-25 15:30:00,63.18,63.44,63.11,63.42,882036.0,60.1273,60.3748,60.0607,60.3557,882036.0
2022-04-26 09:30:00,62.65,63.25,62.31,62.92,215660.0,59.6229,60.194,59.2994,59.8799,215660.0
2022-04-26 10:00:00,62.94,63.18,62.36,62.72,173524.0,59.8989,60.1273,59.347,59.6896,173524.0
2022-04-26 10:30:00,62.7,62.7,62.11,62.14,194039.0,59.6705,59.6705,59.109,59.1376,194039.0
2022-04-26 11:00:00,62.13,62.13,61.75,61.98,242836.0,59.1281,59.1281,58.7664,58.9853,242836.0
2022-04-26 11:30:00,62.01,62.07,61.78,61.87,294335.0,59.0139,59.071,58.795,58.8806,294335.0
2022-04-26 12:00:00,61.87,62.47,61.85,62.45,139378.0,58.8806,59.4516,58.8616,59.4326,139378.0
2022-04-26 12:30:00,62.44,62.44,62.16,62.43,132574.0,59.4231,59.4231,59.1566,59.4136,132574.0
2022-04-26 13:00:00,62.41,62.41,61.85,61.87,148752.0,59.3945,59.3945,58.8616,58.8806,148752.0
2022-04-26 13:30:00,61.88,62.21,61.85,61.96,124984.0,58.8901,59.2042,58.8616,58.9663,124984.0
2022-04-26 14:00:00,61.97,62.29,61.9,62.22,154562.0,58.9758,59.2803,58.9092,59.2137,154562.0
2022-04-26 14:30:00,62.19,62.21,61.88,62.13,232988.0,59.1852,59.2042,58.8901,59.1281,232988.0
2022-04-26 15:00:00,62.13,62.16,61.62,61.73,225224.0,59.1281,59.1566,58.6427,58.7474,225224.0
2022-04-26 15:30:00,61.73,61.85,61.43,61.44,1141100.0,58.7474,58.8616,58.4619,58.4714,1141100.0
2022-04-27 09:30:00,61.41,61.77,60.95,61.69,319659.0,58.4429,58.7855,58.0051,58.7093,319659.0
2022-04-27 10:00:00,61.69,61.88,60.98,60.99,344205.0,58.7093,58.8901,58.0336,58.0431,344205.0
2022-04-27 10:30:00,60.95,61.29,60.72,61.23,265997.0,58.0051,58.3287,57.7862,58.2716,265997.0
2022-04-27 11:00:00,61.22,61.5,61.12,61.48,192330.0,58.262,58.5285,58.1669,58.5095,192330.0
2022-04-27 11:30:00,61.5,61.65,61.23,61.43,277632.0,58.5285,58.6713,58.2716,58.4619,277632.0
2022-04-27 12:00:00,61.42,61.85,61.25,61.81,199700.0,58.4524,58.8616,58.2906,58.8235,199700.0
2022-04-27 12:30:00,61.84,61.9,61.61,61.79,245554.0,58.8521,58.9092,58.6332,58.8045,245554.0
2022-04-27 13:00:00,61.79,61.95,61.51,61.8,131909.0,58.8045,58.9568,58.538,58.814,131909.0
2022-04-27 13:30:00,61.77,61.99,61.52,61.94,215644.0,58.7855,58.9948,58.5475,58.9472,215644.0
2022-04-27 14:00:00,61.93,62.0,61.73,61.78,176169.0,58.9377,59.0043,58.7474,58.795,176169.0
2022-04-27 14:30:00,61.76,62.01,61.44,61.54,315353.0,58.7759,59.0139,58.4714,58.5666,315353.0
2022-04-27 15:00:00,61.55,61.74,61.47,61.73,383981.0,58.5761,58.7569,58.5,58.7474,383981.0
2022-04-27 15:30:00,61.71,61.79,61.28,61.47,896588.0,58.7284,58.8045,58.3191,58.5,896588.0
2022-04-28 09:30:00,62.35,62.58,61.94,62.47,257498.0,59.3374,59.5563,58.9472,59.4516,257498.0
2022-04-28 10:00:00,62.45,62.46,61.9,61.91,152727.0,59.4326,59.4421,58.9092,58.9187,152727.0
2022-04-28 10:30:00,61.89,62.03,61.68,61.91,228484.0,58.8997,59.0329,58.6998,58.9187,228484.0
2022-04-28 11:00:00,61.9,62.15,61.79,61.99,189801.0,58.9092,59.1471,58.8045,58.9948,189801.0
2022-04-28 11:30:00,61.99,62.25,61.88,62.22,317928.0,58.9948,59.2423,58.8901,59.2137,317928.0
2022-04-28 12:00:00,62.2,62.46,61.98,62.42,150152.0,59.1947,59.4421,58.9853,59.4041,150152.0
2022-04-28 12:30:00,62.43,63.12,62.36,63.08,246753.0,59.4136,60.0702,59.347,60.0322,246753.0
2022-04-28 13:00:00,63.09,63.42,63.05,63.25,105477.0,60.0417,60.3557,60.0036,60.194,105477.0
2022-04-28 13:30:00,63.27,63.43,63.07,63.4,145817.0,60.213,60.3653,60.0226,60.3367,145817.0
2022-04-28 14:00:00,63.4,63.43,63.2,63.32,148257.0,60.3367,60.3653,60.1464,60.2606,148257.0
2022-04-28 14:30:00,63.32,63.71,63.27,63.52,255280.0,60.2606,60.6317,60.213,60.4509,255280.0
2022-04-28 15:00:00,63.52,63.7,63.46,63.57,247225.0,60.4509,60.6222,60.3938,60.4985,247225.0
2022-04-28 15:30:00,63.57,63.59,63.13,63.33,501272.0,60.4985,60.5175,60.0797,60.2701,501272.0
2022-04-29 09:30:00,62.76,63.03,62.35,62.59,225383.0,59.7276,59.9846,59.3374,59.5658,225383.0
2022-04-29 10:00:00,62.61,62.63,61.8,61.81,400055.0,59.5849,59.6039,58.814,58.8235,400055.0
2022-04-29 10:30:00,61.81,61.95,61.7,61.91,176971.0,58.8235,58.9568,58.7188,58.9187,176971.0
2022-04-29 11:00:00,61.91,62.15,61.77,62.05,245246.0,58.9187,59.1471,58.7855,59.0519,245246.0
2022-04-29 11:30:00,62.05,62.2,61.98,62.09,188997.0,59.0519,59.1947,58.9853,59.09,188997.0
2022-04-29 12:00:00,62.08,62.09,61.83,61.91,358149.0,59.0805,59.09,58.8426,58.9187,358149.0
2022-04-29 12:30:00,61.9,62.04,61.75,61.87,221026.0,58.9092,59.0424,58.7664,58.8806,221026.0
2022-04-29 13:00:00,61.86,61.99,61.79,61.9,254242.0,58.8711,58.9948,58.8045,58.9092,254242.0
2022-04-29 13:30:00,61.9,62.05,61.84,61.87,155296.0,58.9092,59.0519,58.8521,58.8806,155296.0
2022-04-29 14:00:00,61.87,61.88,61.47,61.56,312035.0,58.8806,58.8901,58.5,58.5856,312035.0
2022-04-29 14:30:00,61.55,61.65,61.5,61.62,190208.0,58.5761,58.6713,58.5285,58.6427,190208.0
2022-04-29 15:00:00,61.62,61.65,61.48,61.5,231828.0,58.6427,58.6713,58.5095,58.5285,231828.0
2022-04-29 15:30:00,61.5,61.68,61.05,61.26,1272249.0,58.5285,58.6998,58.1002,58.3001,1272249.0
2022-05-02 09:30:00,61.68,61.93,60.77,61.39,257928.0,58.6998,58.9377,57.8338,58.4238,257928.0
2022-05-02 10:00:00,61.43,61.94,60.98,61.8,192195.0,58.4619,58.9472,58.0336,58.814,192195.0
2022-05-02 10:30:00,61.82,62.2,61.79,61.83,247194.0,58.833,59.1947,58.8045,58.8426,247194.0
2022-05-02 11:00:00,61.84,61.89,61.31,61.45,247430.0,58.8521,58.8997,58.3477,58.4809,247430.0
2022-05-02 11:30:00,61.45,61.65,61.14,61.64,200497.0,58.4809,58.6713,58.1859,58.6617,200497.0
2022-05-02 12:00:00,61.63,61.73,61.36,61.5,218984.0,58.6522,58.7474,58.3953,58.5285,218984.0
2022-05-02 12:30:00,61.52,61.63,60.97,61.02,185021.0,58.5475,58.6522,58.0241,58.0717,185021.0
2022-05-02 13:00:00,61.03,61.3,60.97,61.14,251671.0,58.0812,58.3382,58.0241,58.1859,251671.0
2022-05-02 13:30:00,61.12,61.2,60.72,60.8,187881.0,58.1669,58.243,57.7862,57.8623,187881.0
2022-05-02 14:00:00,60.79,60.98,60.54,60.74,216226.0,57.8528,58.0336,57.6149,57.8052,216226.0
2022-05-02 14:30:00,60.75,61.04,60.56,60.82,315146.0,57.8147,58.0907,57.6339,57.8814,315146.0
2022-05-02 15:00:00,60.83,61.63,60.71,61.48,596799.0,57.8909,58.6522,57.7767,58.5095,596799.0
2022-05-02 15:30:00,61.48,62.34,61.47,62.3,1341946.0,58.5095,59.3279,58.5,59.2899,1341946.0
2022-05-03 09:30:00,62.66,62.68,61.58,61.95,259331.0,59.6325,59.6515,58.6046,58.9568,259331.0
2022-05-03 10:00:00,61.99,62.19,61.64,62.05,250813.0,58.9948,59.1852,58.6617,59.0519,250813.0
2022-05-03 10:30:00,62.07,62.15,61.32,61.5,199624.0,59.071,59.1471,58.3572,58.5285,199624.0
2022-05-03 11:00:00,61.52,62.1,61.36,61.95,193055.0,58.5475,59.0995,58.3953,58.9568,193055.0
2022-05-03 11:30:00,61.95,62.13,61.84,62.05,184034.0,58.9568,59.1281,58.8521,59.0519,184034.0
2022-05-03 12:00:00,62.05,62.18,61.91,62.01,209448.0,59.0519,59.1756,58.9187,59.0139,209448.0
2022-05-03 12:30:00,62.01,62.01,61.73,61.83,111441.0,59.0139,59.0139,58.7474,58.8426,111441.0
2022-05-03 13:00:00,61.84,62.26,61.81,62.05,105149.0,58.8521,59.2518,58.8235,59.0519,105149.0
2022-05-03 13:30:00,62.08,62.27,62.05,62.2,128233.0,59.0805,59.2613,59.0519,59.1947,128233.0
2022-05-03 14:00:00,62.2,62.22,61.69,61.77,116813.0,59.1947,59.2137,58.7093,58.7855,116813.0
2022-05-03 14:30:00,61.78,62.08,61.57,62.07,235719.0,58.795,59.0805,58.5951,59.071,235719.0
2022-05-03 15:00:00,62.06,62.17,61.91,61.96,194343.0,59.0614,59.1661,58.9187,58.9663,194343.0
2022-05-03 15:30:00,61.97,62.19,61.74,61.99,718867.0,58.9758,59.1852,58.7569,58.9948,718867.0
2022-05-04 09:30:00,61.98,62.23,61.66,61.98,134705.0,58.9853,59.2232,58.6808,58.9853,134705.0
2022-05-04 10:00:00,62.0,62.07,61.66,61.7,189944.0,59.0043,59.071,58.6808,58.7188,189944.0
2022-05-04 10:30:00,61.71,61.77,61.45,61.73,220565.0,58.7284,58.7855,58.4809,58.7474,220565.0
2022-05-04 11:00:00,61.72,61.79,61.63,61.7,84642.0,58.7379,58.8045,58.6522,58.7188,84642.0
2022-05-04 11:30:00,61.7,61.71,61.47,61.48,80558.0,58.7188,58.7284,58.5,58.5095,80558.0
2022-05-04 12:00:00,61.49,61.77,61.47,61.75,181499.0,58.519,58.7855,58.5,58.7664,181499.0
2022-05-04 12:30:00,61.75,61.75,61.57,61.69,111186.0,58.7664,58.7664,58.5951,58.7093,111186.0
2022-05-04 13:00:00,61.7,61.75,61.47,61.5,115539.0,58.7188,58.7664,58.5,58.5285,115539.0
2022-05-04 13:30:00,61.51,61.92,61.4,61.75,159094.0,58.538,58.9282,58.4333,58.7664,159094.0
2022-05-04 14:00:00,61.83,62.07,61.39,61.93,211130.0,58.8426,59.071,58.4238,58.9377,211130.0
2022-05-04 14:30:00,61.98,62.81,61.26,62.78,286374.0,58.9853,59.7752,58.3001,59.7467,286374.0
2022-05-04 15:00:00,62.8,63.71,62.78,63.66,332560.0,59.7657,60.6317,59.7467,60.5841,332560.0
2022-05-04 15:30:00,63.67,64.14,63.6,64.04,896705.0,60.5937,61.0409,60.527,60.9458,896705.0
2022-05-05 09:30:00,62.97,63.54,62.38,62.46,293140.0,59.9275,60.4699,59.366,59.4421,293140.0
2022-05-05 10:00:00,62.43,62.51,61.71,61.73,147054.0,59.4136,59.4897,58.7284,58.7474,147054.0
2022-05-05 10:30:00,61.7,62.05,61.57,61.89,323960.0,58.7188,59.0519,58.5951,58.8997,323960.0
2022-05-05 11:00:00,61.89,61.91,61.37,61.5,367663.0,58.8997,58.9187,58.4048,58.5285,367663.0
2022-05-05 11:30:00,61.48,61.85,61.38,61.4,365078.0,58.5095,58.8616,58.4143,58.4333,365078.0
2022-05-05 12:00:00,61.38,61.68,61.16,61.55,147602.0,58.4143,58.6998,58.2049,58.5761,147602.0
2022-05-05 12:30:00,61.55,61.99,61.52,61.99,285271.0,58.5761,58.9948,58.5475,58.9948,285271.0
2022-05-05 13:00:00,62.01,62.39,61.91,62.07,155726.0,59.0139,59.3755,58.9187,59.071,155726.0
2022-05-05 13:30:00,62.04,62.28,61.62,61.81,187587.0,59.0424,59.2708,58.6427,58.8235,187587.0
2022-05-05 14:00:00,61.79,61.85,61.21,61.23,147402.0,58.8045,58.8616,58.2525,58.2716,147402.0
2022-05-05 14:30:00,61.23,61.63,61.19,61.49,137650.0,58.2716,58.6522,58.2335,58.519,137650.0
2022-05-05 15:00:00,61.52,61.62,61.0,61.03,397621.0,58.5475,58.6427,58.0527,58.0812,397621.0
2022-05-05 15:30:00,61.03,61.79,60.92,61.74,984431.0,58.0812,58.8045,57.9765,58.7569,984431.0
2022-05-06 09:30:00,61.22,61.22,59.02,59.16,525249.0,58.262,58.262,56.1683,56.3016,525249.0
2022-05-06 10:00:00,59.15,59.85,59.14,59.54,323012.0,56.2921,56.9582,56.2825,56.6632,323012.0
2022-05-06 10:30:00,59.54,60.2,59.11,60.05,243865.0,56.6632,57.2913,56.254,57.1486,243865.0
2022-05-06 11:00:00,60.03,60.53,59.95,60.29,211635.0,57.1295,57.6054,57.0534,57.377,211635.0
2022-05-06 11:30:00,60.29,60.42,59.84,59.92,210902.0,57.377,57.5007,56.9487,57.0248,210902.0
2022-05-06 12:00:00,59.92,60.81,59.81,60.52,178561.0,57.0248,57.8718,56.9202,57.5959,178561.0
2022-05-06 12:30:00,60.5,60.84,60.34,60.78,227228.0,57.5768,57.9004,57.4246,57.8433,227228.0
2022-05-06 13:00:00,60.77,60.8,60.44,60.6,505389.0,57.8338,57.8623,57.5197,57.672,505389.0
2022-05-06 13:30:00,60.56,60.69,60.17,60.24,185932.0,57.6339,57.7576,57.2628,57.3294,185932.0
2022-05-06 14:00:00,60.23,60.38,60.01,60.03,287182.0,57.3199,57.4626,57.1105,57.1295,287182.0
2022-05-06 14:30:00,60.03,60.34,59.89,60.23,183019.0,57.1295,57.4246,56.9963,57.3199,183019.0
2022-05-06 15:00:00,60.22,60.26,59.85,59.95,258877.0,57.3104,57.3484,56.9582,57.0534,258877.0
2022-05-06 15:30:00,59.96,60.56,59.96,60.41,1111062.0,57.0629,57.6339,57.0629,57.4912,1111062.0
2022-05-09 09:30:00,59.78,61.1,59.26,61.02,589446.0,56.8916,58.1478,56.3967,58.0717,589446.0
2022-05-09 10:00:00,61.05,61.12,60.01,60.18,598620.0,58.1002,58.1669,57.1105,57.2723,598620.0
2022-05-09 10:30:00,60.19,60.38,59.92,60.05,374605.0,57.2818,57.4626,57.0248,57.1486,374605.0
2022-05-09 11:00:00,60.03,60.27,59.67,59.67,231384.0,57.1295,57.3579,56.7869,56.7869,231384.0
2022-05-09 11:30:00,59.66,60.12,59.52,60.01,365049.0,56.7774,57.2152,56.6442,57.1105,365049.0
2022-05-09 12:00:00,60.0,60.49,59.94,60.32,262051.0,57.101,57.5673,57.0439,57.4055,262051.0
2022-05-09 12:30:00,60.31,60.54,59.76,59.78,201052.0,57.396,57.6149,56.8726,56.8916,201052.0
2022-05-09 13:00:00,59.77,60.12,59.72,60.09,220786.0,56.8821,57.2152,56.8345,57.1866,220786.0
2022-05-09 13:30:00,60.08,60.19,59.75,59.84,313428.0,57.1771,57.2818,56.8631,56.9487,313428.0
2022-05-09 14:00:00,59.82,59.96,59.59,59.64,382955.0,56.9297,57.0629,56.7108,56.7584,382955.0
2022-05-09 14:30:00,59.65,59.68,59.37,59.63,538577.0,56.7679,56.7964,56.5014,56.7489,538577.0
2022-05-09 15:00:00,59.65,59.79,59.38,59.45,426650.0,56.7679,56.9011,56.5109,56.5776,426650.0
2022-05-09 15:30:00,59.45,59.46,58.83,59.07,908519.0,56.5776,56.5871,55.9875,56.2159,908519.0
2022-05-10 09:30:00,59.58,59.91,57.72,58.05,688276.0,56.7013,57.0153,54.9311,55.2452,688276.0
2022-05-10 10:00:00,58.02,58.17,57.36,57.53,344412.0,55.2166,55.3594,54.5885,54.7503,344412.0
2022-05-10 10:30:00,57.52,57.66,56.66,56.71,771261.0,54.7408,54.874,53.9224,53.9699,771261.0
2022-05-10 11:00:00,56.69,56.8,56.17,56.41,462001.0,53.9509,54.0556,53.456,53.6844,462001.0
2022-05-10 11:30:00,56.4,56.47,55.47,55.66,552735.0,53.6749,53.7415,52.7899,52.9707,552735.0
2022-05-10 12:00:00,55.66,56.06,55.63,55.94,369109.0,52.9707,53.3513,52.9421,53.2371,369109.0
2022-05-10 12:30:00,55.94,56.48,55.69,56.12,402224.0,53.2371,53.7511,52.9992,53.4085,402224.0
2022-05-10 13:00:00,56.12,56.45,55.95,56.43,399701.0,53.4085,53.7225,53.2467,53.7035,399701.0
2022-05-10 13:30:00,56.43,56.88,56.36,56.85,357929.0,53.7035,54.1317,53.6369,54.1032,357929.0
2022-05-10 14:00:00,56.86,56.94,56.36,56.48,241509.0,54.1127,54.1888,53.6369,53.7511,241509.0
2022-05-10 14:30:00,56.48,56.6,56.06,56.31,242839.0,53.7511,53.8653,53.3513,53.5893,242839.0
2022-05-10 15:00:00,56.33,56.63,55.98,56.13,389579.0,53.6083,53.8938,53.2752,53.418,389579.0
2022-05-10 15:30:00,56.11,56.27,55.9,56.19,1018603.0,53.3989,53.5512,53.1991,53.4751,1018603.0
2022-05-11 09:30:00,56.42,56.55,55.07,56.51,497285.0,53.982,54.1064,52.6903,54.0681,497285.0
2022-05-11 10:00:00,56.49,56.68,55.87,56.2,499813.0,54.049,54.2308,53.4558,53.7715,499813.0
2022-05-11 10:30:00,56.19,56.38,55.82,55.91,349586.0,53.7619,53.9437,53.4079,53.494,349586.0
2022-05-11 11:00:00,55.89,55.97,55.53,55.88,298612.0,53.4749,53.5514,53.1305,53.4653,298612.0
2022-05-11 11:30:00,55.89,56.08,55.7,55.81,214122.0,53.4749,53.6567,53.2931,53.3984,214122.0
2022-05-11 12:00:00,55.83,56.0,55.59,55.63,379226.0,53.4175,53.5802,53.1879,53.2261,379226.0
2022-05-11 12:30:00,55.61,55.68,55.32,55.41,366784.0,53.207,53.274,52.9295,53.0156,366784.0
2022-05-11 13:00:00,55.4,55.52,55.07,55.11,336891.0,53.0061,53.1209,52.6903,52.7286,336891.0
2022-05-11 13:30:00,55.12,55.28,54.92,55.05,288403.0,52.7382,52.8913,52.5468,52.6712,288403.0
2022-05-11 14:00:00,55.05,55.85,55.04,55.61,260440.0,52.6712,53.4366,52.6616,53.207,260440.0
2022-05-11 14:30:00,55.61,55.93,55.38,55.43,186776.0,53.207,53.5132,52.9869,53.0348,186776.0
2022-05-11 15:00:00,55.41,55.55,55.25,55.35,299125.0,53.0156,53.1496,52.8626,52.9582,299125.0
2022-05-11 15:30:00,55.36,55.39,54.86,54.99,1175858.0,52.9678,52.9965,52.4894,52.6138,1175858.0
2022-05-12 09:30:00,54.62,55.39,54.48,55.28,507404.0,52.2598,52.9965,52.1258,52.8913,507404.0
2022-05-12 10:00:00,55.29,55.88,55.11,55.56,418421.0,52.9008,53.4653,52.7286,53.1592,418421.0
2022-05-12 10:30:00,55.56,56.04,55.31,56.04,412886.0,53.1592,53.6184,52.92,53.6184,412886.0
2022-05-12 11:00:00,56.04,56.29,55.82,55.93,421004.0,53.6184,53.8576,53.4079,53.5132,421004.0
2022-05-12 11:30:00,55.92,56.0,55.02,55.1,284075.0,53.5036,53.5802,52.6425,52.719,284075.0
2022-05-12 12:00:00,55.11,55.52,55.09,55.4,314435.0,52.7286,53.1209,52.7095,53.0061,314435.0
2022-05-12 12:30:00,55.4,55.56,55.22,55.24,153303.0,53.0061,53.1592,52.8339,52.853,153303.0
2022-05-12 13:00:00,55.23,55.45,55.1,55.26,294243.0,52.8434,53.0539,52.719,52.8721,294243.0
2022-05-12 13:30:00,55.26,55.39,54.86,55.02,453679.0,52.8721,52.9965,52.4894,52.6425,453679.0
2022-05-12 14:00:00,55.02,55.25,54.91,55.02,445127.0,52.6425,52.8626,52.5373,52.6425,445127.0
2022-05-12 14:30:00,55.04,55.16,54.93,55.0,340574.0,52.6616,52.7764,52.5564,52.6234,340574.0
2022-05-12 15:00:00,55.01,55.87,54.87,55.52,712882.0,52.6329,53.4558,52.499,53.1209,712882.0
2022-05-12 15:30:00,55.51,56.05,55.5,56.05,1023507.0,53.1113,53.628,53.1018,53.628,1023507.0
2022-05-13 09:30:00,56.72,56.82,56.07,56.68,533696.0,54.269,54.3647,53.6471,54.2308,533696.0
2022-05-13 10:00:00,56.72,57.33,56.65,57.21,391505.0,54.269,54.8527,54.2021,54.7379,391505.0
2022-05-13 10:30:00,57.21,57.44,56.78,56.9,485059.0,54.7379,54.9579,54.3264,54.4413,485059.0
2022-05-13 11:00:00,56.87,57.39,56.83,57.27,670011.0,54.4126,54.9101,54.3743,54.7953,670011.0
2022-05-13 11:30:00,57.27,57.3,56.85,57.05,352215.0,54.7953,54.824,54.3934,54.5848,352215.0
2022-05-13 12:00:00,57.04,57.37,57.0,57.36,1274474.0,54.5752,54.891,54.5369,54.8814,1274474.0
2022-05-13 12:30:00,57.37,57.57,57.19,57.26,292092.0,54.891,55.0823,54.7187,54.7857,292092.0
2022-05-13 13:00:00,57.27,57.41,57.12,57.3,402370.0,54.7953,54.9292,54.6518,54.824,402370.0
2022-05-13 13:30:00,57.31,57.38,56.8,56.96,181662.0,54.8335,54.9005,54.3456,54.4987,181662.0
2022-05-13 14:00:00,56.94,57.0,56.73,56.87,312068.0,54.4795,54.5369,54.2786,54.4126,312068.0
2022-05-13 14:30:00,56.87,57.18,56.87,57.1,144298.0,54.4126,54.7092,54.4126,54.6326,144298.0
2022-05-13 15:00:00,57.12,57.26,57.07,57.23,381247.0,54.6518,54.7857,54.6039,54.757,381247.0
2022-05-13 15:30:00,57.23,57.26,56.85,57.19,1015127.0,54.757,54.7857,54.3934,54.7187,1015127.0
2022-05-16 09:30:00,56.64,56.85,55.72,56.03,456971.0,54.1925,54.3934,53.3123,53.6089,456971.0
2022-05-16 10:00:00,56.01,56.57,55.79,56.54,214198.0,53.5897,54.1255,53.3792,54.0968,214198.0
2022-05-16 10:30:00,56.51,56.52,55.8,55.8,301507.0,54.0681,54.0777,53.3888,53.3888,301507.0
2022-05-16 11:00:00,55.78,55.85,55.56,55.8,484974.0,53.3697,53.4366,53.1592,53.3888,484974.0
2022-05-16 11:30:00,55.8,56.15,55.66,56.13,247085.0,53.3888,53.7237,53.2548,53.7045,247085.0
2022-05-16 12:00:00,56.15,56.26,55.74,55.79,210998.0,53.7237,53.8289,53.3314,53.3792,210998.0
2022-05-16 12:30:00,55.78,56.11,55.72,56.06,366943.0,53.3697,53.6854,53.3123,53.6376,366943.0
2022-05-16 13:00:00,56.06,56.51,55.99,56.51,216945.0,53.6376,54.0681,53.5706,54.0681,216945.0
2022-05-16 13:30:00,56.51,56.61,56.4,56.44,163922.0,54.0681,54.1638,53.9629,54.0011,163922.0
2022-05-16 14:00:00,56.44,56.58,56.28,56.58,212038.0,54.0011,54.1351,53.8481,54.1351,212038.0
2022-05-16 14:30:00,56.59,56.67,56.39,56.47,167920.0,54.1447,54.2212,53.9533,54.0298,167920.0
2022-05-16 15:00:00,56.47,56.55,56.12,56.19,284480.0,54.0298,54.1064,53.695,53.7619,284480.0
2022-05-16 15:30:00,56.19,56.35,55.94,56.14,1358593.0,53.7619,53.915,53.5227,53.7141,1358593.0
2022-05-17 09:30:00,55.84,56.0,54.74,54.98,1323529.0,53.4271,53.5802,52.3746,52.6042,1323529.0
2022-05-17 10:00:00,54.99,55.11,54.56,54.56,790722.0,52.6138,52.7286,52.2024,52.2024,790722.0
2022-05-17 10:30:00,54.58,54.66,53.95,54.0,500698.0,52.2215,52.2981,51.6187,51.6666,500698.0
2022-05-17 11:00:00,54.0,54.37,53.69,54.2,796938.0,51.6666,52.0206,51.37,51.8579,796938.0
2022-05-17 11:30:00,54.2,54.87,54.17,54.87,399269.0,51.8579,52.499,51.8292,52.499,399269.0
2022-05-17 12:00:00,54.86,55.13,54.65,55.05,250217.0,52.4894,52.7477,52.2885,52.6712,250217.0
2022-05-17 12:30:00,55.06,55.35,55.02,55.29,285310.0,52.6808,52.9582,52.6425,52.9008,285310.0
2022-05-17 13:00:00,55.29,55.72,55.21,55.64,360977.0,52.9008,53.3123,52.8243,53.2357,360977.0
2022-05-17 13:30:00,55.65,55.8,55.6,55.67,339419.0,53.2453,53.3888,53.1974,53.2644,339419.0
2022-05-17 14:00:00,55.68,55.92,55.34,55.62,708351.0,53.274,53.5036,52.9487,53.2166,708351.0
2022-05-17 14:30:00,55.62,56.02,55.43,55.89,392285.0,53.2166,53.5993,53.0348,53.4749,392285.0
2022-05-17 15:00:00,55.9,56.09,55.76,55.93,604806.0,53.4845,53.6663,53.3505,53.5132,604806.0
2022-05-17 15:30:00,55.92,56.21,55.67,56.19,1231042.0,53.5036,53.7811,53.2644,53.7619,1231042.0
2022-05-18 09:30:00,61.45,62.35,59.01,60.65,3739333.0,58.7946,59.6558,56.4601,58.0292,3739333.0
2022-05-18 10:00:00,60.68,63.04,60.62,62.03,3308368.0,58.0579,60.3159,58.0005,59.3496,3308368.0
2022-05-18 10:30:00,62.06,62.38,61.07,61.86,1496211.0,59.3783,59.6845,58.4311,59.1869,1496211.0
2022-05-18 11:00:00,61.82,62.09,59.2,60.37,1797594.0,59.1487,59.407,56.6419,57.7613,1797594.0
2022-05-18 11:30:00,60.34,61.61,60.19,61.0,1524454.0,57.7326,58.9477,57.5891,58.3641,1524454.0
2022-05-18 12:00:00,60.98,61.3,60.54,60.76,1006903.0,58.345,58.6511,57.924,58.1345,1006903.0
2022-05-18 12:30:00,60.77,61.87,60.75,61.26,925347.0,58.144,59.1965,58.1249,58.6129,925347.0
2022-05-18 13:00:00,61.29,61.58,60.88,61.11,564977.0,58.6416,58.919,58.2493,58.4693,564977.0
2022-05-18 13:30:00,61.09,61.4,60.52,60.71,652474.0,58.4502,58.7468,57.9048,58.0866,652474.0
2022-05-18 14:00:00,60.71,60.84,60.39,60.56,564601.0,58.0866,58.211,57.7805,57.9431,564601.0
2022-05-18 14:30:00,60.55,60.59,59.89,59.95,635008.0,57.9335,57.9718,57.3021,57.3595,635008.0
2022-05-18 15:00:00,59.95,60.07,59.64,59.74,963392.0,57.3595,57.4743,57.0629,57.1585,963392.0
2022-05-18 15:30:00,59.75,60.35,59.47,60.21,3334199.0,57.1681,57.7422,56.9002,57.6082,3334199.0
2022-05-19 09:30:00,59.62,61.05,59.0,59.78,1099982.0,57.0437,58.4119,56.4505,57.1968,1099982.0
2022-05-19 10:00:00,59.81,61.82,59.7,61.18,1134246.0,57.2255,59.1487,57.1203,58.5363,1134246.0
2022-05-19 10:30:00,61.16,61.78,60.98,61.78,659653.0,58.5172,59.1104,58.345,59.1104,659653.0
2022-05-19 11:00:00,61.79,61.98,60.52,60.55,532211.0,59.12,59.3017,57.9048,57.9335,532211.0
2022-05-19 11:30:00,60.56,61.52,60.55,61.22,383946.0,57.9431,58.8616,57.9335,58.5746,383946.0
2022-05-19 12:00:00,61.22,61.7,61.01,61.68,498147.0,58.5746,59.0338,58.3737,59.0147,498147.0
2022-05-19 12:30:00,61.67,61.72,61.15,61.36,383612.0,59.0051,59.053,58.5076,58.7085,383612.0
2022-05-19 13:00:00,61.37,61.83,61.13,61.75,461869.0,58.7181,59.1582,58.4885,59.0817,461869.0
2022-05-19 13:30:00,61.75,62.74,61.57,62.38,631138.0,59.0817,60.0289,58.9095,59.6845,631138.0
2022-05-19 14:00:00,62.36,62.53,62.05,62.21,523138.0,59.6653,59.828,59.3687,59.5218,523138.0
2022-05-19 14:30:00,62.2,62.73,62.06,62.68,612157.0,59.5122,60.0193,59.3783,59.9715,612157.0
2022-05-19 15:00:00,62.68,62.9,62.0,62.03,790132.0,59.9715,60.182,59.3209,59.3496,790132.0
2022-05-19 15:30:00,62.02,62.11,61.27,61.41,2771656.0,59.34,59.4261,58.6224,58.7564,2771656.0
2022-05-20 09:30:00,58.61,59.85,57.71,57.8,2402947.0,56.0774,57.2638,55.2163,55.3024,2402947.0
2022-05-20 10:00:00,57.77,58.62,57.35,58.62,872565.0,55.2737,56.0869,54.8718,56.0869,872565.0
2022-05-20 10:30:00,58.6,59.0,57.71,57.79,1170843.0,56.0678,56.4505,55.2163,55.2928,1170843.0
2022-05-20 11:00:00,57.77,57.97,57.65,57.88,516455.0,55.2737,55.465,55.1589,55.3789,516455.0
2022-05-20 11:30:00,57.88,58.06,57.62,57.76,722396.0,55.3789,55.5511,55.1301,55.2641,722396.0
2022-05-20 12:00:00,57.76,57.77,56.86,57.04,717490.0,55.2641,55.2737,54.403,54.5752,717490.0
2022-05-20 12:30:00,57.03,57.03,56.37,56.54,708793.0,54.5656,54.5656,53.9342,54.0968,708793.0
2022-05-20 13:00:00,56.54,56.55,56.19,56.25,360822.0,54.0968,54.1064,53.7619,53.8193,360822.0
2022-05-20 13:30:00,56.24,56.62,56.17,56.32,689102.0,53.8098,54.1734,53.7428,53.8863,689102.0
2022-05-20 14:00:00,56.32,56.35,55.89,55.98,380280.0,53.8863,53.915,53.4749,53.561,380280.0
2022-05-20 14:30:00,55.96,56.92,55.72,56.53,684858.0,53.5419,54.4604,53.3123,54.0872,684858.0
2022-05-20 15:00:00,56.55,57.41,56.38,57.32,583784.0,54.1064,54.9292,53.9437,54.8431,583784.0
2022-05-20 15:30:00,57.32,57.99,57.25,57.89,2003185.0,54.8431,55.4842,54.7761,55.3885,2003185.0
2022-05-23 09:30:00,58.11,59.94,57.75,59.47,812243.0,55.599,57.3499,55.2545,56.9002,812243.0
2022-05-23 10:00:00,59.48,59.99,58.94,59.96,692917.0,56.9098,57.3977,56.3931,57.369,692917.0
2022-05-23 10:30:00,59.95,60.36,59.88,60.19,499489.0,57.3595,57.7517,57.2925,57.5891,499489.0
2022-05-23 11:00:00,60.2,60.97,60.17,60.73,526611.0,57.5987,58.3354,57.57,58.1058,526611.0
2022-05-23 11:30:00,60.73,60.97,60.65,60.86,405927.0,58.1058,58.3354,58.0292,58.2301,405927.0
2022-05-23 12:00:00,60.86,61.12,60.74,60.74,221883.0,58.2301,58.4789,58.1153,58.1153,221883.0
2022-05-23 12:30:00,60.75,60.77,60.43,60.59,214667.0,58.1249,58.144,57.8187,57.9718,214667.0
2022-05-23 13:00:00,60.6,60.88,60.51,60.8,284651.0,57.9814,58.2493,57.8953,58.1727,284651.0
2022-05-23 13:30:00,60.8,60.89,60.67,60.81,323518.0,58.1727,58.2588,58.0484,58.1823,323518.0
2022-05-23 14:00:00,60.83,60.86,60.57,60.71,303525.0,58.2014,58.2301,57.9527,58.0866,303525.0
2022-05-23 14:30:00,60.71,60.85,60.57,60.63,311472.0,58.0866,58.2206,57.9527,58.0101,311472.0
2022-05-23 15:00:00,60.64,60.81,60.44,60.53,268168.0,58.0197,58.1823,57.8283,57.9144,268168.0
2022-05-23 15:30:00,60.54,60.62,59.98,60.32,1088434.0,57.924,58.0005,57.3882,57.7135,1088434.0
2022-05-24 09:30:00,59.2,59.51,58.66,59.03,593253.0,56.6419,56.9385,56.1252,56.4792,593253.0
2022-05-24 10:00:00,59.01,59.09,58.52,58.92,600915.0,56.4601,56.5366,55.9913,56.374,600915.0
2022-05-24 10:30:00,58.92,58.97,58.5,58.72,292613.0,56.374,56.4218,55.9721,56.1826,292613.0
2022-05-24 11:00:00,58.7,58.98,58.48,58.96,243691.0,56.1635,56.4314,55.953,56.4122,243691.0
2022-05-24 11:30:00,58.98,59.42,58.83,59.16,141789.0,56.4314,56.8524,56.2879,56.6036,141789.0
2022-05-24 12:00:00,59.12,59.61,59.04,59.16,228799.0,56.5653,57.0342,56.4888,56.6036,228799.0
2022-05-24 12:30:00,59.16,59.23,58.94,59.16,197408.0,56.6036,56.6706,56.3931,56.6036,197408.0
2022-05-24 13:00:00,59.16,59.36,58.97,59.17,169037.0,56.6036,56.795,56.4218,56.6132,169037.0
2022-05-24 13:30:00,59.16,59.63,59.11,59.2,163285.0,56.6036,57.0533,56.5558,56.6419,163285.0
2022-05-24 14:00:00,59.2,59.63,59.09,59.37,181417.0,56.6419,57.0533,56.5366,56.8045,181417.0
2022-05-24 14:30:00,59.37,59.58,59.06,59.21,168104.0,56.8045,57.0055,56.5079,56.6514,168104.0
2022-05-24 15:00:00,59.2,59.5,59.11,59.5,304985.0,56.6419,56.9289,56.5558,56.9289,304985.0
2022-05-24 15:30:00,59.51,59.87,59.45,59.74,1018607.0,56.9385,57.2829,56.8811,57.1585,1018607.0
2022-05-25 09:30:00,59.45,60.64,59.0,60.49,407556.0,56.8811,58.0197,56.4505,57.8761,407556.0
2022-05-25 10:00:00,60.48,61.72,60.42,61.71,649044.0,57.8666,59.053,57.8092,59.0434,649044.0
2022-05-25 10:30:00,61.72,61.77,61.09,61.22,330321.0,59.053,59.1008,58.4502,58.5746,330321.0
2022-05-25 11:00:00,61.2,61.28,60.81,60.88,168185.0,58.5555,58.632,58.1823,58.2493,168185.0
2022-05-25 11:30:00,60.88,60.95,60.48,60.84,227064.0,58.2493,58.3163,57.8666,58.211,227064.0
2022-05-25 12:00:00,60.84,60.92,60.39,60.47,136798.0,58.211,58.2876,57.7805,57.857,136798.0
2022-05-25 12:30:00,60.48,60.59,60.31,60.48,159132.0,57.8666,57.9718,57.7039,57.8666,159132.0
2022-05-25 13:00:00,60.47,60.7,60.42,60.67,220332.0,57.857,58.0771,57.8092,58.0484,220332.0
2022-05-25 13:30:00,60.65,60.73,60.53,60.65,181903.0,58.0292,58.1058,57.9144,58.0292,181903.0
2022-05-25 14:00:00,60.64,61.13,60.09,61.06,469240.0,58.0197,58.4885,57.4934,58.4215,469240.0
2022-05-25 14:30:00,61.07,61.52,61.07,61.48,351997.0,58.4311,58.8616,58.4311,58.8234,351997.0
2022-05-25 15:00:00,61.47,61.64,61.32,61.48,333192.0,58.8138,58.9764,58.6703,58.8234,333192.0
2022-05-25 15:30:00,61.49,61.62,61.07,61.25,1190442.0,58.8329,58.9573,58.4311,58.6033,1190442.0
2022-05-26 09:30:00,62.83,63.54,62.28,62.52,614452.0,60.115,60.7943,59.5888,59.8184,614452.0
2022-05-26 10:00:00,62.56,62.64,61.87,61.92,560579.0,59.8567,59.9332,59.1965,59.2443,560579.0
2022-05-26 10:30:00,61.96,62.51,61.83,62.5,598739.0,59.2826,59.8088,59.1582,59.7993,598739.0
2022-05-26 11:00:00,62.51,63.13,62.42,63.04,511106.0,59.8088,60.4021,59.7227,60.3159,511106.0
2022-05-26 11:30:00,63.03,63.1,62.78,62.9,172174.0,60.3064,60.3733,60.0672,60.182,172174.0
2022-05-26 12:00:00,62.89,63.38,62.83,63.37,239444.0,60.1724,60.6413,60.115,60.6317,239444.0
2022-05-26 12:30:00,63.37,63.68,63.31,63.63,257762.0,60.6317,60.9283,60.5743,60.8804,257762.0
2022-05-26 13:00:00,63.61,63.88,63.59,63.88,330311.0,60.8613,61.1196,60.8422,61.1196,330311.0
2022-05-26 13:30:00,63.89,64.26,63.85,64.22,469824.0,61.1292,61.4832,61.0909,61.445,469824.0
2022-05-26 14:00:00,64.22,64.3,63.87,64.01,318883.0,61.445,61.5215,61.1101,61.244,318883.0
2022-05-26 14:30:00,64.01,64.1,63.82,64.05,308318.0,61.244,61.3301,61.0622,61.2823,308318.0
2022-05-26 15:00:00,64.04,64.07,63.64,63.76,458373.0,61.2727,61.3014,60.89,61.0048,458373.0
2022-05-26 15:30:00,63.75,64.25,63.66,64.14,1728315.0,60.9953,61.4737,60.9092,61.3684,1728315.0
2022-05-27 09:30:00,63.78,64.84,63.78,64.68,595771.0,61.024,62.0382,61.024,61.8851,595771.0
2022-05-27 10:00:00,64.68,64.73,63.66,63.8,634060.0,61.8851,61.9329,60.9092,61.0431,634060.0
2022-05-27 10:30:00,63.8,63.81,63.42,63.47,457278.0,61.0431,61.0527,60.6795,60.7274,457278.0
2022-05-27 11:00:00,63.48,63.93,63.37,63.91,234248.0,60.7369,61.1675,60.6317,61.1483,234248.0
2022-05-27 11:30:00,63.93,64.15,63.84,64.0,227588.0,61.1675,61.378,61.0814,61.2345,227588.0
2022-05-27 12:00:00,64.01,64.21,63.91,63.97,206257.0,61.244,61.4354,61.1483,61.2058,206257.0
2022-05-27 12:30:00,63.96,64.0,63.59,63.73,190768.0,61.1962,61.2345,60.8422,60.9761,190768.0
2022-05-27 13:00:00,63.72,63.87,63.65,63.75,239335.0,60.9666,61.1101,60.8996,60.9953,239335.0
2022-05-27 13:30:00,63.76,63.92,63.58,63.82,218546.0,61.0048,61.1579,60.8326,61.0622,218546.0
2022-05-27 14:00:00,63.83,63.85,63.64,63.73,175675.0,61.0718,61.0909,60.89,60.9761,175675.0
2022-05-27 14:30:00,63.73,63.99,63.7,63.98,266999.0,60.9761,61.2249,60.9474,61.2153,266999.0
2022-05-27 15:00:00,63.97,64.25,63.96,64.19,341325.0,61.2058,61.4737,61.1962,61.4162,341325.0
2022-05-27 15:30:00,64.19,64.6,64.18,64.59,736018.0,61.4162,61.8085,61.4067,61.799,736018.0
2022-05-31 09:30:00,64.24,64.24,62.63,63.1,522921.0,61.4641,61.4641,59.9237,60.3733,522921.0
2022-05-31 10:00:00,63.09,63.56,62.8,63.27,303509.0,60.3638,60.8135,60.0863,60.536,303509.0
2022-05-31 10:30:00,63.27,63.77,63.22,63.48,220340.0,60.536,61.0144,60.4882,60.7369,220340.0
2022-05-31 11:00:00,63.48,63.74,63.21,63.31,212860.0,60.7369,60.9857,60.4786,60.5743,212860.0
2022-05-31 11:30:00,63.28,63.92,63.28,63.77,170463.0,60.5456,61.1579,60.5456,61.0144,170463.0
2022-05-31 12:00:00,63.77,63.95,63.48,63.68,164898.0,61.0144,61.1866,60.7369,60.9283,164898.0
2022-05-31 12:30:00,63.68,63.91,63.63,63.77,102891.0,60.9283,61.1483,60.8804,61.0144,102891.0
2022-05-31 13:00:00,63.74,63.81,63.39,63.49,91813.0,60.9857,61.0527,60.6508,60.7465,91813.0
2022-05-31 13:30:00,63.48,64.12,63.45,64.11,106291.0,60.7369,61.3493,60.7082,61.3397,106291.0
2022-05-31 14:00:00,64.07,64.16,63.74,63.86,128645.0,61.3014,61.3875,60.9857,61.1005,128645.0
2022-05-31 14:30:00,63.87,63.9,63.59,63.75,127289.0,61.1101,61.1388,60.8422,60.9953,127289.0
2022-05-31 15:00:00,63.75,63.84,63.48,63.73,232912.0,60.9953,61.0814,60.7369,60.9761,232912.0
2022-05-31 15:30:00,63.73,63.95,63.43,63.58,696693.0,60.9761,61.1866,60.6891,60.8326,696693.0
2022-06-01 09:30:00,64.36,64.43,62.94,63.05,293299.0,61.5789,61.6459,60.2203,60.3255,293299.0
2022-06-01 10:00:00,63.03,63.3,62.4,62.42,286195.0,60.3064,60.5647,59.7036,59.7227,286195.0
2022-06-01 10:30:00,62.45,62.75,62.28,62.65,160106.0,59.7514,60.0385,59.5888,59.9428,160106.0
2022-06-01 11:00:00,62.62,62.62,62.26,62.43,172295.0,59.9141,59.9141,59.5696,59.7323,172295.0
2022-06-01 11:30:00,62.45,62.61,62.37,62.5,142527.0,59.7514,59.9045,59.6749,59.7993,142527.0
2022-06-01 12:00:00,62.5,62.66,62.36,62.62,102719.0,59.7993,59.9524,59.6653,59.9141,102719.0
2022-06-01 12:30:00,62.61,62.84,62.55,62.77,118710.0,59.9045,60.1246,59.8471,60.0576,118710.0
2022-06-01 13:00:00,62.77,62.92,62.65,62.88,130180.0,60.0576,60.2011,59.9428,60.1629,130180.0
2022-06-01 13:30:00,62.88,63.09,62.83,63.01,154661.0,60.1629,60.3638,60.115,60.2872,154661.0
2022-06-01 14:00:00,63.01,63.33,62.96,63.22,149985.0,60.2872,60.5934,60.2394,60.4882,149985.0
2022-06-01 14:30:00,63.22,63.37,63.14,63.2,154954.0,60.4882,60.6317,60.4116,60.469,154954.0
2022-06-01 15:00:00,63.2,63.22,62.96,62.96,191490.0,60.469,60.4882,60.2394,60.2394,191490.0
2022-06-01 15:30:00,62.96,63.04,62.5,62.5,702134.0,60.2394,60.3159,59.7993,59.7993,702134.0
2022-06-02 09:30:00,62.94,63.22,62.68,63.04,250897.0,60.2203,60.4882,59.9715,60.3159,250897.0
2022-06-02 10:00:00,63.02,63.59,62.94,63.14,190928.0,60.2968,60.8422,60.2203,60.4116,190928.0
2022-06-02 10:30:00,63.15,63.35,62.83,62.95,131082.0,60.4212,60.6125,60.115,60.2298,131082.0
2022-06-02 11:00:00,62.93,63.39,62.86,63.17,153251.0,60.2107,60.6508,60.1437,60.4403,153251.0
2022-06-02 11:30:00,63.18,63.53,63.04,63.48,168833.0,60.4499,60.7848,60.3159,60.7369,168833.0
2022-06-02 12:00:00,63.51,63.58,63.33,63.55,93795.0,60.7656,60.8326,60.5934,60.8039,93795.0
2022-06-02 12:30:00,63.55,63.64,63.44,63.48,104171.0,60.8039,60.89,60.6987,60.7369,104171.0
2022-06-02 13:00:00,63.48,63.6,63.37,63.54,119095.0,60.7369,60.8517,60.6317,60.7943,119095.0
2022-06-02 13:30:00,63.54,63.68,63.51,63.65,128955.0,60.7943,60.9283,60.7656,60.8996,128955.0
2022-06-02 14:00:00,63.65,63.89,63.59,63.66,138465.0,60.8996,61.1292,60.8422,60.9092,138465.0
2022-06-02 14:30:00,63.65,63.83,63.57,63.59,119410.0,60.8996,61.0718,60.823,60.8422,119410.0
2022-06-02 15:00:00,63.58,63.74,63.52,63.55,146085.0,60.8326,60.9857,60.7752,60.8039,146085.0
2022-06-02 15:30:00,63.55,63.78,63.5,63.76,500637.0,60.8039,61.024,60.7561,61.0048,500637.0
2022-06-03 09:30:00,63.6,63.87,62.86,63.08,442605.0,60.8517,61.1101,60.1437,60.3542,442605.0
2022-06-03 10:00:00,63.08,63.12,62.75,62.97,219124.0,60.3542,60.3925,60.0385,60.249,219124.0
2022-06-03 10:30:00,62.96,63.08,62.73,62.83,169931.0,60.2394,60.3542,60.0193,60.115,169931.0
2022-06-03 11:00:00,62.81,62.81,62.15,62.24,158013.0,60.0959,60.0959,59.4644,59.5505,158013.0
2022-06-03 11:30:00,62.23,62.38,62.14,62.16,134038.0,59.5409,59.6845,59.4548,59.474,134038.0
2022-06-03 12:00:00,62.15,62.37,62.05,62.31,178473.0,59.4644,59.6749,59.3687,59.6175,178473.0
2022-06-03 12:30:00,62.3,62.74,62.17,62.67,182121.0,59.6079,60.0289,59.4835,59.9619,182121.0
2022-06-03 13:00:00,62.66,62.83,62.32,62.5,138781.0,59.9524,60.115,59.6271,59.7993,138781.0
2022-06-03 13:30:00,62.46,62.52,62.21,62.32,136172.0,59.761,59.8184,59.5218,59.6271,136172.0
2022-06-03 14:00:00,62.31,62.35,62.13,62.3,138050.0,59.6175,59.6558,59.4453,59.6079,138050.0
2022-06-03 14:30:00,62.3,62.31,62.01,62.15,131417.0,59.6079,59.6175,59.3305,59.4644,131417.0
2022-06-03 15:00:00,62.16,62.2,61.91,62.15,181423.0,59.474,59.5122,59.2348,59.4644,181423.0
2022-06-03 15:30:00,62.14,62.35,61.98,62.03,654750.0,59.4548,59.6558,59.3017,59.3496,654750.0
2022-06-06 09:30:00,62.42,62.55,61.56,61.97,300567.0,59.7227,59.8471,58.8999,59.2922,300567.0
2022-06-06 10:00:00,61.98,62.46,61.87,62.2,249131.0,59.3017,59.761,59.1965,59.5122,249131.0
2022-06-06 10:30:00,62.24,62.42,62.09,62.16,215836.0,59.5505,59.7227,59.407,59.474,215836.0
2022-06-06 11:00:00,62.15,62.26,61.84,62.01,202493.0,59.4644,59.5696,59.1678,59.3305,202493.0
2022-06-06 11:30:00,62.03,62.23,61.93,62.13,90550.0,59.3496,59.5409,59.2539,59.4453,90550.0
2022-06-06 12:00:00,62.12,62.15,61.92,61.96,101078.0,59.4357,59.4644,59.2443,59.2826,101078.0
2022-06-06 12:30:00,61.95,62.11,61.92,62.08,118438.0,59.273,59.4261,59.2443,59.3974,118438.0
2022-06-06 13:00:00,62.08,62.18,61.87,61.94,220050.0,59.3974,59.4931,59.1965,59.2635,220050.0
2022-06-06 13:30:00,61.92,62.11,61.86,62.1,153296.0,59.2443,59.4261,59.1869,59.4166,153296.0
2022-06-06 14:00:00,62.11,62.12,61.4,61.44,144295.0,59.4261,59.4357,58.7468,58.7851,144295.0
2022-06-06 14:30:00,61.42,61.73,61.38,61.68,151073.0,58.7659,59.0625,58.7277,59.0147,151073.0
2022-06-06 15:00:00,61.67,61.77,61.61,61.74,217483.0,59.0051,59.1008,58.9477,59.0721,217483.0
2022-06-06 15:30:00,61.72,61.81,61.64,61.75,613790.0,59.053,59.1391,58.9764,59.0817,613790.0
2022-06-07 09:30:00,59.91,60.21,59.27,60.1,1046268.0,57.3212,57.6082,56.7088,57.503,1046268.0
2022-06-07 10:00:00,60.11,60.54,60.05,60.42,505106.0,57.5126,57.924,57.4551,57.8092,505106.0
2022-06-07 10:30:00,60.43,61.28,60.43,61.06,451435.0,57.8187,58.632,57.8187,58.4215,451435.0
2022-06-07 11:00:00,61.06,61.13,60.64,60.75,320223.0,58.4215,58.4885,58.0197,58.1249,320223.0
2022-06-07 11:30:00,60.75,60.78,60.48,60.59,288667.0,58.1249,58.1536,57.8666,57.9718,288667.0
2022-06-07 12:00:00,60.6,60.6,60.38,60.4,388900.0,57.9814,57.9814,57.7709,57.79,388900.0
2022-06-07 12:30:00,60.4,60.56,60.29,60.5,375374.0,57.79,57.9431,57.6848,57.8857,375374.0
2022-06-07 13:00:00,60.5,60.64,60.33,60.62,267797.0,57.8857,58.0197,57.723,58.0005,267797.0
2022-06-07 13:30:00,60.63,60.69,60.38,60.48,172097.0,58.0101,58.0675,57.7709,57.8666,172097.0
2022-06-07 14:00:00,60.48,60.72,60.46,60.58,171696.0,57.8666,58.0962,57.8474,57.9622,171696.0
2022-06-07 14:30:00,60.57,60.72,60.42,60.64,214399.0,57.9527,58.0962,57.8092,58.0197,214399.0
2022-06-07 15:00:00,60.62,60.93,60.61,60.93,159351.0,58.0005,58.2971,57.9909,58.2971,159351.0
2022-06-07 15:30:00,60.92,61.28,60.91,61.05,703250.0,58.2876,58.632,58.278,58.4119,703250.0
2022-06-08 09:30:00,61.09,61.3,60.52,61.27,383799.0,58.4502,58.6511,57.9048,58.6224,383799.0
2022-06-08 10:00:00,61.26,61.79,61.16,61.65,316426.0,58.6129,59.12,58.5172,58.986,316426.0
2022-06-08 10:30:00,61.64,61.98,61.47,61.87,202053.0,58.9764,59.3017,58.8138,59.1965,202053.0
2022-06-08 11:00:00,61.85,62.16,61.72,62.14,322691.0,59.1774,59.474,59.053,59.4548,322691.0
2022-06-08 11:30:00,62.14,62.38,62.08,62.16,283188.0,59.4548,59.6845,59.3974,59.474,283188.0
2022-06-08 12:00:00,62.13,62.28,61.97,62.02,108416.0,59.4453,59.5888,59.2922,59.34,108416.0
2022-06-08 12:30:00,62.02,62.04,61.61,61.82,110218.0,59.34,59.3592,58.9477,59.1487,110218.0
2022-06-08 13:00:00,61.82,61.91,61.64,61.77,107205.0,59.1487,59.2348,58.9764,59.1008,107205.0
2022-06-08 13:30:00,61.75,61.77,61.55,61.63,112196.0,59.0817,59.1008,58.8903,58.9669,112196.0
2022-06-08 14:00:00,61.63,61.77,61.4,61.48,84920.0,58.9669,59.1008,58.7468,58.8234,84920.0
2022-06-08 14:30:00,61.48,61.7,61.45,61.48,128453.0,58.8234,59.0338,58.7946,58.8234,128453.0
2022-06-08 15:00:00,61.47,61.65,61.35,61.63,157367.0,58.8138,58.986,58.699,58.9669,157367.0
2022-06-08 15:30:00,61.63,61.65,61.4,61.44,502693.0,58.9669,58.986,58.7468,58.7851,502693.0
2022-06-09 09:30:00,61.17,61.61,60.78,61.58,272274.0,58.5267,58.9477,58.1536,58.919,272274.0
2022-06-09 10:00:00,61.59,61.66,61.21,61.28,225929.0,58.9286,58.9956,58.565,58.632,225929.0
2022-06-09 10:30:00,61.3,61.35,61.09,61.18,212645.0,58.6511,58.699,58.4502,58.5363,212645.0
2022-06-09 11:00:00,61.17,61.28,60.93,60.93,193727.0,58.5267,58.632,58.2971,58.2971,193727.0
2022-06-09 11:30:00,60.93,61.26,60.88,61.16,98946.0,58.2971,58.6129,58.2493,58.5172,98946.0
2022-06-09 12:00:00,61.15,61.22,60.96,61.2,127473.0,58.5076,58.5746,58.3258,58.5555,127473.0
2022-06-09 12:30:00,61.21,61.25,61.04,61.2,139102.0,58.565,58.6033,58.4024,58.5555,139102.0
2022-06-09 13:00:00,61.21,61.25,61.04,61.08,113056.0,58.565,58.6033,58.4024,58.4406,113056.0
2022-06-09 13:30:00,61.06,61.3,61.0,61.28,133481.0,58.4215,58.6511,58.3641,58.632,133481.0
2022-06-09 14:00:00,61.27,61.35,61.17,61.29,116654.0,58.6224,58.699,58.5267,58.6416,116654.0
2022-06-09 14:30:00,61.29,61.29,61.04,61.04,139926.0,58.6416,58.6416,58.4024,58.4024,139926.0
2022-06-09 15:00:00,61.03,61.16,60.89,61.0,210655.0,58.3928,58.5172,58.2588,58.3641,210655.0
2022-06-09 15:30:00,61.0,61.07,60.65,60.65,572684.0,58.3641,58.4311,58.0292,58.0292,572684.0
2022-06-10 09:30:00,59.39,60.3,59.33,59.36,418932.0,56.8237,57.6943,56.7663,56.795,418932.0
2022-06-10 10:00:00,59.36,59.43,58.83,58.88,227494.0,56.795,56.8619,56.2879,56.3357,227494.0
2022-06-10 10:30:00,58.87,59.29,58.83,58.93,203221.0,56.3261,56.728,56.2879,56.3835,203221.0
2022-06-10 11:00:00,58.94,59.13,58.76,58.97,157775.0,56.3931,56.5749,56.2209,56.4218,157775.0
2022-06-10 11:30:00,58.96,59.13,58.92,59.08,156314.0,56.4122,56.5749,56.374,56.5271,156314.0
2022-06-10 12:00:00,59.09,59.14,58.99,59.07,143902.0,56.5366,56.5845,56.4409,56.5175,143902.0
2022-06-10 12:30:00,59.1,59.14,58.97,59.09,98983.0,56.5462,56.5845,56.4218,56.5366,98983.0
2022-06-10 13:00:00,59.09,59.24,58.91,59.23,126538.0,56.5366,56.6801,56.3644,56.6706,126538.0
2022-06-10 13:30:00,59.23,59.32,58.96,59.1,132371.0,56.6706,56.7567,56.4122,56.5462,132371.0
2022-06-10 14:00:00,59.1,59.19,58.92,59.01,172954.0,56.5462,56.6323,56.374,56.4601,172954.0
2022-06-10 14:30:00,59.04,59.38,58.99,59.36,164834.0,56.4888,56.8141,56.4409,56.795,164834.0
2022-06-10 15:00:00,59.35,59.6,59.22,59.46,289420.0,56.7854,57.0246,56.661,56.8906,289420.0
2022-06-10 15:30:00,59.46,59.46,58.94,58.95,807018.0,56.8906,56.8906,56.3931,56.4027,807018.0
2022-06-13 09:30:00,57.29,58.08,57.29,57.65,342676.0,54.8144,55.5703,54.8144,55.1589,342676.0
2022-06-13 10:00:00,57.62,57.85,57.38,57.46,337141.0,55.1301,55.3502,54.9005,54.9771,337141.0
2022-06-13 10:30:00,57.46,57.54,57.03,57.18,343377.0,54.9771,55.0536,54.5656,54.7092,343377.0
2022-06-13 11:00:00,57.16,57.58,57.03,57.35,400421.0,54.69,55.0919,54.5656,54.8718,400421.0
2022-06-13 11:30:00,57.34,57.83,57.28,57.5,155366.0,54.8622,55.3311,54.8048,55.0153,155366.0
2022-06-13 12:00:00,57.51,57.6,57.32,57.42,244235.0,55.0249,55.111,54.8431,54.9388,244235.0
2022-06-13 12:30:00,57.4,57.8,57.36,57.47,134998.0,54.9197,55.3024,54.8814,54.9866,134998.0
2022-06-13 13:00:00,57.48,57.53,57.36,57.45,151275.0,54.9962,55.044,54.8814,54.9675,151275.0
2022-06-13 13:30:00,57.45,57.75,57.3,57.52,175431.0,54.9675,55.2545,54.824,55.0345,175431.0
2022-06-13 14:00:00,57.52,57.58,57.44,57.52,195023.0,55.0345,55.0919,54.9579,55.0345,195023.0
2022-06-13 14:30:00,57.54,57.81,57.44,57.5,298430.0,55.0536,55.3119,54.9579,55.0153,298430.0
2022-06-13 15:00:00,57.51,57.75,57.36,57.37,488470.0,55.0249,55.2545,54.8814,54.891,488470.0
2022-06-13 15:30:00,57.37,57.53,57.24,57.39,1466386.0,54.891,55.044,54.7666,54.9101,1466386.0
2022-06-14 09:30:00,57.37,58.18,57.27,58.14,412600.0,54.891,55.666,54.7953,55.6277,412600.0
2022-06-14 10:00:00,58.12,58.32,57.73,57.82,245802.0,55.6085,55.7999,55.2354,55.3215,245802.0
2022-06-14 10:30:00,57.8,58.15,57.72,57.77,184770.0,55.3024,55.6372,55.2258,55.2737,184770.0
2022-06-14 11:00:00,57.77,57.96,57.61,57.75,171263.0,55.2737,55.4555,55.1206,55.2545,171263.0
2022-06-14 11:30:00,57.75,57.96,57.67,57.77,180435.0,55.2545,55.4555,55.178,55.2737,180435.0
2022-06-14 12:00:00,57.78,57.78,57.39,57.44,209283.0,55.2832,55.2832,54.9101,54.9579,209283.0
2022-06-14 12:30:00,57.45,57.59,57.36,57.52,143141.0,54.9675,55.1014,54.8814,55.0345,143141.0
2022-06-14 13:00:00,57.54,57.79,57.46,57.51,120278.0,55.0536,55.2928,54.9771,55.0249,120278.0
2022-06-14 13:30:00,57.48,57.54,57.29,57.43,211865.0,54.9962,55.0536,54.8144,54.9484,211865.0
2022-06-14 14:00:00,57.44,57.58,57.42,57.51,209346.0,54.9579,55.0919,54.9388,55.0249,209346.0
2022-06-14 14:30:00,57.51,57.57,57.43,57.46,216651.0,55.0249,55.0823,54.9484,54.9771,216651.0
2022-06-14 15:00:00,57.45,57.5,57.17,57.4,378306.0,54.9675,55.0153,54.6996,54.9197,378306.0
2022-06-14 15:30:00,57.4,57.61,57.22,57.35,840074.0,54.9197,55.1206,54.7474,54.8718,840074.0
2022-06-15 09:30:00,57.55,58.03,57.43,57.68,259533.0,55.0632,55.5224,54.9484,55.1876,259533.0
2022-06-15 10:00:00,57.68,57.98,57.61,57.96,203423.0,55.1876,55.4746,55.1206,55.4555,203423.0
2022-06-15 10:30:00,57.96,58.01,57.61,57.76,183064.0,55.4555,55.5033,55.1206,55.2641,183064.0
2022-06-15 11:00:00,57.77,57.82,57.49,57.53,147185.0,55.2737,55.3215,55.0058,55.044,147185.0
2022-06-15 11:30:00,57.53,57.68,57.47,57.52,135264.0,55.044,55.1876,54.9866,55.0345,135264.0
2022-06-15 12:00:00,57.51,57.74,57.5,57.71,99092.0,55.0249,55.245,55.0153,55.2163,99092.0
2022-06-15 12:30:00,57.71,57.78,57.48,57.52,114962.0,55.2163,55.2832,54.9962,55.0345,114962.0
2022-06-15 13:00:00,57.53,57.67,57.5,57.57,97514.0,55.044,55.178,55.0153,55.0823,97514.0
2022-06-15 13:30:00,57.58,57.78,57.49,57.69,193422.0,55.0919,55.2832,55.0058,55.1971,193422.0
2022-06-15 14:00:00,57.72,57.94,57.08,57.08,331283.0,55.2258,55.4363,54.6135,54.6135,331283.0
2022-06-15 14:30:00,57.08,58.0,56.84,57.29,472999.0,54.6135,55.4937,54.3839,54.8144,472999.0
2022-06-15 15:00:00,57.28,57.87,57.13,57.87,337654.0,54.8048,55.3693,54.6613,55.3693,337654.0
2022-06-15 15:30:00,57.88,58.19,57.41,57.63,1099151.0,55.3789,55.6755,54.9292,55.1397,1099151.0
2022-06-16 09:30:00,56.53,56.81,55.96,56.62,553574.0,54.0872,54.3552,53.5419,54.1734,553574.0
2022-06-16 10:00:00,56.61,56.98,56.49,56.92,363710.0,54.1638,54.5178,54.049,54.4604,363710.0
2022-06-16 10:30:00,56.91,56.91,56.5,56.54,407107.0,54.4508,54.4508,54.0585,54.0968,407107.0
2022-06-16 11:00:00,56.53,56.98,56.53,56.91,306541.0,54.0872,54.5178,54.0872,54.4508,306541.0
2022-06-16 11:30:00,56.92,56.98,56.62,56.79,182405.0,54.4604,54.5178,54.1734,54.336,182405.0
2022-06-16 12:00:00,56.8,56.82,56.25,56.39,227884.0,54.3456,54.3647,53.8193,53.9533,227884.0
2022-06-16 12:30:00,56.38,56.53,56.25,56.49,265746.0,53.9437,54.0872,53.8193,54.049,265746.0
2022-06-16 13:00:00,56.49,56.77,56.37,56.69,254280.0,54.049,54.3169,53.9342,54.2403,254280.0
2022-06-16 13:30:00,56.69,56.85,56.53,56.58,236928.0,54.2403,54.3934,54.0872,54.1351,236928.0
2022-06-16 14:00:00,56.55,56.63,56.34,56.45,307433.0,54.1064,54.1829,53.9055,54.0107,307433.0
2022-06-16 14:30:00,56.45,56.69,56.32,56.43,300140.0,54.0107,54.2403,53.8863,53.9916,300140.0
2022-06-16 15:00:00,56.42,56.83,56.4,56.73,316837.0,53.982,54.3743,53.9629,54.2786,316837.0
2022-06-16 15:30:00,56.73,56.77,56.31,56.77,1639285.0,54.2786,54.3169,53.8768,54.3169,1639285.0
2022-06-17 09:30:00,56.46,57.36,56.46,56.9,1078375.0,54.0203,54.8814,54.0203,54.4413,1078375.0
2022-06-17 10:00:00,56.89,56.94,56.09,56.28,415536.0,54.4317,54.4795,53.6663,53.8481,415536.0
2022-06-17 10:30:00,56.28,56.36,56.02,56.16,256243.0,53.8481,53.9246,53.5993,53.7332,256243.0
2022-06-17 11:00:00,56.17,56.74,56.06,56.57,552321.0,53.7428,54.2882,53.6376,54.1255,552321.0
2022-06-17 11:30:00,56.56,56.74,56.42,56.46,256625.0,54.116,54.2882,53.982,54.0203,256625.0
2022-06-17 12:00:00,56.45,56.66,56.28,56.5,151185.0,54.0107,54.2116,53.8481,54.0585,151185.0
2022-06-17 12:30:00,56.5,56.68,56.36,56.58,193324.0,54.0585,54.2308,53.9246,54.1351,193324.0
2022-06-17 13:00:00,56.59,56.99,56.53,56.86,168492.0,54.1447,54.5274,54.0872,54.403,168492.0
2022-06-17 13:30:00,56.87,57.05,56.79,56.85,161365.0,54.4126,54.5848,54.336,54.3934,161365.0
2022-06-17 14:00:00,56.86,57.0,56.73,56.77,219115.0,54.403,54.5369,54.2786,54.3169,219115.0
2022-06-17 14:30:00,56.76,56.99,56.58,56.69,259825.0,54.3073,54.5274,54.1351,54.2403,259825.0
2022-06-17 15:00:00,56.69,56.92,56.48,56.84,378546.0,54.2403,54.4604,54.0394,54.3839,378546.0
2022-06-17 15:30:00,56.85,57.02,56.6,56.61,1006823.0,54.3934,54.5561,54.1542,54.1638,1006823.0
2022-06-21 09:30:00,57.77,58.28,57.03,57.61,478414.0,55.2737,55.7616,54.5656,55.1206,478414.0
2022-06-21 10:00:00,57.62,57.82,57.39,57.63,302180.0,55.1301,55.3215,54.9101,55.1397,302180.0
2022-06-21 10:30:00,57.65,57.76,57.49,57.63,223617.0,55.1589,55.2641,55.0058,55.1397,223617.0
2022-06-21 11:00:00,57.63,57.65,57.21,57.23,219738.0,55.1397,55.1589,54.7379,54.757,219738.0
2022-06-21 11:30:00,57.23,57.44,57.12,57.12,214434.0,54.757,54.9579,54.6518,54.6518,214434.0
2022-06-21 12:00:00,57.14,57.43,57.12,57.37,183631.0,54.6709,54.9484,54.6518,54.891,183631.0
2022-06-21 12:30:00,57.36,57.53,57.32,57.44,132132.0,54.8814,55.044,54.8431,54.9579,132132.0
2022-06-21 13:00:00,57.44,57.46,57.26,57.27,139177.0,54.9579,54.9771,54.7857,54.7953,139177.0
2022-06-21 13:30:00,57.27,57.45,57.27,57.33,152115.0,54.7953,54.9675,54.7953,54.8527,152115.0
2022-06-21 14:00:00,57.33,57.34,57.14,57.31,245798.0,54.8527,54.8622,54.6709,54.8335,245798.0
2022-06-21 14:30:00,57.32,57.55,57.29,57.51,279507.0,54.8431,55.0632,54.8144,55.0249,279507.0
2022-06-21 15:00:00,57.52,57.61,57.47,57.55,284169.0,55.0345,55.1206,54.9866,55.0632,284169.0
2022-06-21 15:30:00,57.56,57.75,57.42,57.5,841492.0,55.0727,55.2545,54.9388,55.0153,841492.0
2022-06-22 09:30:00,56.91,57.35,56.73,56.95,313433.0,54.4508,54.8718,54.2786,54.4891,313433.0
2022-06-22 10:00:00,56.95,57.46,56.85,57.4,175028.0,54.4891,54.9771,54.3934,54.9197,175028.0
2022-06-22 10:30:00,57.4,57.74,57.4,57.47,186847.0,54.9197,55.245,54.9197,54.9866,186847.0
2022-06-22 11:00:00,57.46,57.54,57.25,57.49,247531.0,54.9771,55.0536,54.7761,55.0058,247531.0
2022-06-22 11:30:00,57.45,57.56,56.92,56.95,166642.0,54.9675,55.0727,54.4604,54.4891,166642.0
2022-06-22 12:00:00,56.95,57.07,56.77,56.9,157881.0,54.4891,54.6039,54.3169,54.4413,157881.0
2022-06-22 12:30:00,56.89,57.13,56.82,57.12,173913.0,54.4317,54.6613,54.3647,54.6518,173913.0
2022-06-22 13:00:00,57.13,57.32,57.01,57.29,96456.0,54.6613,54.8431,54.5465,54.8144,96456.0
2022-06-22 13:30:00,57.28,57.46,57.27,57.35,109849.0,54.8048,54.9771,54.7953,54.8718,109849.0
2022-06-22 14:00:00,57.36,57.52,57.25,57.38,156652.0,54.8814,55.0345,54.7761,54.9005,156652.0
2022-06-22 14:30:00,57.38,57.58,57.38,57.55,170794.0,54.9005,55.0919,54.9005,55.0632,170794.0
2022-06-22 15:00:00,57.54,57.6,57.32,57.36,266715.0,55.0536,55.111,54.8431,54.8814,266715.0
2022-06-22 15:30:00,57.36,57.39,56.97,57.04,913809.0,54.8814,54.9101,54.5082,54.5752,913809.0
2022-06-23 09:30:00,57.38,57.63,57.01,57.34,204236.0,54.9005,55.1397,54.5465,54.8622,204236.0
2022-06-23 10:00:00,57.35,57.58,57.23,57.42,209553.0,54.8718,55.0919,54.757,54.9388,209553.0
2022-06-23 10:30:00,57.43,57.78,57.36,57.44,164259.0,54.9484,55.2832,54.8814,54.9579,164259.0
2022-06-23 11:00:00,57.42,57.59,57.33,57.52,101322.0,54.9388,55.1014,54.8527,55.0345,101322.0
2022-06-23 11:30:00,57.53,57.58,57.0,57.01,197738.0,55.044,55.0919,54.5369,54.5465,197738.0
2022-06-23 12:00:00,57.01,57.04,56.7,56.76,112624.0,54.5465,54.5752,54.2499,54.3073,112624.0
2022-06-23 12:30:00,56.78,56.79,56.35,56.5,231513.0,54.3264,54.336,53.915,54.0585,231513.0
2022-06-23 13:00:00,56.49,56.65,56.35,56.53,111748.0,54.049,54.2021,53.915,54.0872,111748.0
2022-06-23 13:30:00,56.53,56.64,56.4,56.58,116983.0,54.0872,54.1925,53.9629,54.1351,116983.0
2022-06-23 14:00:00,56.58,56.65,56.47,56.65,125105.0,54.1351,54.2021,54.0298,54.2021,125105.0
2022-06-23 14:30:00,56.66,56.92,56.63,56.92,136006.0,54.2116,54.4604,54.1829,54.4604,136006.0
2022-06-23 15:00:00,56.94,57.17,56.93,57.04,274868.0,54.4795,54.6996,54.47,54.5752,274868.0
2022-06-23 15:30:00,57.04,57.39,57.03,57.34,535105.0,54.5752,54.9101,54.5656,54.8622,535105.0
2022-06-24 09:30:00,57.82,58.84,57.58,58.76,299768.0,55.3215,56.2974,55.0919,56.2209,299768.0
2022-06-24 10:00:00,58.77,59.62,58.76,59.45,231972.0,56.2305,57.0437,56.2209,56.8811,231972.0
2022-06-24 10:30:00,59.45,59.53,59.38,59.45,113753.0,56.8811,56.9576,56.8141,56.8811,113753.0
2022-06-24 11:00:00,59.46,59.75,59.35,59.74,180116.0,56.8906,57.1681,56.7854,57.1585,180116.0
2022-06-24 11:30:00,59.75,59.76,59.46,59.49,111275.0,57.1681,57.1777,56.8906,56.9193,111275.0
2022-06-24 12:00:00,59.48,59.6,59.32,59.58,134063.0,56.9098,57.0246,56.7567,57.0055,134063.0
2022-06-24 12:30:00,59.57,59.76,59.52,59.54,244920.0,56.9959,57.1777,56.948,56.9672,244920.0
2022-06-24 13:00:00,59.53,59.65,59.5,59.62,102925.0,56.9576,57.0724,56.9289,57.0437,102925.0
2022-06-24 13:30:00,59.62,59.69,59.54,59.65,138343.0,57.0437,57.1107,56.9672,57.0724,138343.0
2022-06-24 14:00:00,59.66,59.68,59.46,59.51,145113.0,57.082,57.1011,56.8906,56.9385,145113.0
2022-06-24 14:30:00,59.51,59.78,59.49,59.76,165447.0,56.9385,57.1968,56.9193,57.1777,165447.0
2022-06-24 15:00:00,59.76,59.84,59.64,59.8,465539.0,57.1777,57.2542,57.0629,57.2159,465539.0
2022-06-24 15:30:00,59.8,60.31,59.8,60.28,1405825.0,57.2159,57.7039,57.2159,57.6752,1405825.0
2022-06-27 09:30:00,60.74,60.9,60.02,60.03,320906.0,58.1153,58.2684,57.4264,57.436,320906.0
2022-06-27 10:00:00,60.01,60.16,59.76,59.95,160700.0,57.4169,57.5604,57.1777,57.3595,160700.0
2022-06-27 10:30:00,59.95,60.46,59.95,60.22,246752.0,57.3595,57.8474,57.3595,57.6178,246752.0
2022-06-27 11:00:00,60.23,60.46,60.08,60.33,151886.0,57.6274,57.8474,57.4838,57.723,151886.0
2022-06-27 11:30:00,60.33,60.34,60.1,60.12,168341.0,57.723,57.7326,57.503,57.5221,168341.0
2022-06-27 12:00:00,60.14,60.16,59.76,59.93,113457.0,57.5413,57.5604,57.1777,57.3403,113457.0
2022-06-27 12:30:00,59.92,60.08,59.81,60.08,106765.0,57.3308,57.4838,57.2255,57.4838,106765.0
2022-06-27 13:00:00,60.07,60.11,59.77,59.82,138997.0,57.4743,57.5126,57.1872,57.2351,138997.0
2022-06-27 13:30:00,59.82,59.86,59.68,59.82,141097.0,57.2351,57.2734,57.1011,57.2351,141097.0
2022-06-27 14:00:00,59.81,59.93,59.77,59.79,142486.0,57.2255,57.3403,57.1872,57.2064,142486.0
2022-06-27 14:30:00,59.8,59.91,59.74,59.77,267278.0,57.2159,57.3212,57.1585,57.1872,267278.0
2022-06-27 15:00:00,59.77,59.8,59.52,59.78,521350.0,57.1872,57.2159,56.948,57.1968,521350.0
2022-06-27 15:30:00,59.77,59.88,59.62,59.84,1080010.0,57.1872,57.2925,57.0437,57.2542,1080010.0
2022-06-28 09:30:00,60.13,60.59,59.9,59.92,254333.0,57.5317,57.9718,57.3116,57.3308,254333.0
2022-06-28 10:00:00,59.91,60.01,59.2,59.26,224263.0,57.3212,57.4169,56.6419,56.6993,224263.0
2022-06-28 10:30:00,59.24,59.34,59.01,59.14,210270.0,56.6801,56.7758,56.4601,56.5845,210270.0
2022-06-28 11:00:00,59.11,59.25,58.65,58.66,426764.0,56.5558,56.6897,56.1156,56.1252,426764.0
2022-06-28 11:30:00,58.65,58.74,58.23,58.32,182511.0,56.1156,56.2018,55.7138,55.7999,182511.0
2022-06-28 12:00:00,58.31,58.4,58.02,58.4,353262.0,55.7903,55.8764,55.5129,55.8764,353262.0
2022-06-28 12:30:00,58.4,58.59,58.2,58.46,154668.0,55.8764,56.0582,55.6851,55.9339,154668.0
2022-06-28 13:00:00,58.47,58.5,58.24,58.45,195715.0,55.9434,55.9721,55.7234,55.9243,195715.0
2022-06-28 13:30:00,58.45,58.49,58.21,58.24,148058.0,55.9243,55.9626,55.6947,55.7234,148058.0
2022-06-28 14:00:00,58.22,58.31,57.87,57.9,178199.0,55.7042,55.7903,55.3693,55.398,178199.0
2022-06-28 14:30:00,57.9,58.12,57.8,57.96,411638.0,55.398,55.6085,55.3024,55.4555,411638.0
2022-06-28 15:00:00,57.96,57.99,57.66,57.75,449983.0,55.4555,55.4842,55.1684,55.2545,449983.0
2022-06-28 15:30:00,57.75,57.95,57.44,57.49,949025.0,55.2545,55.4459,54.9579,55.0058,949025.0
2022-06-29 09:30:00,57.33,57.53,56.81,57.27,309795.0,54.8527,55.044,54.3552,54.7953,309795.0
2022-06-29 10:00:00,57.28,57.52,57.2,57.4,130751.0,54.8048,55.0345,54.7283,54.9197,130751.0
2022-06-29 10:30:00,57.41,57.52,57.24,57.25,112342.0,54.9292,55.0345,54.7666,54.7761,112342.0
2022-06-29 11:00:00,57.25,57.37,57.03,57.15,151574.0,54.7761,54.891,54.5656,54.6805,151574.0
2022-06-29 11:30:00,57.15,57.45,56.97,57.01,119534.0,54.6805,54.9675,54.5082,54.5465,119534.0
2022-06-29 12:00:00,57.0,57.03,56.83,56.86,211842.0,54.5369,54.5656,54.3743,54.403,211842.0
2022-06-29 12:30:00,56.86,56.95,56.76,56.9,83023.0,54.403,54.4891,54.3073,54.4413,83023.0
2022-06-29 13:00:00,56.89,57.02,56.74,56.94,142445.0,54.4317,54.5561,54.2882,54.4795,142445.0
2022-06-29 13:30:00,56.95,57.04,56.86,56.99,270784.0,54.4891,54.5752,54.403,54.5274,270784.0
2022-06-29 14:00:00,57.0,57.22,56.98,57.12,223062.0,54.5369,54.7474,54.5178,54.6518,223062.0
2022-06-29 14:30:00,57.11,57.13,56.93,57.04,126561.0,54.6422,54.6613,54.47,54.5752,126561.0
2022-06-29 15:00:00,57.03,57.28,56.96,57.27,209387.0,54.5656,54.8048,54.4987,54.7953,209387.0
2022-06-29 15:30:00,57.27,57.27,56.94,57.09,476752.0,54.7953,54.7953,54.4795,54.6231,476752.0
2022-06-30 09:30:00,56.07,56.22,55.74,55.81,412016.0,53.6471,53.7906,53.3314,53.3984,412016.0
2022-06-30 10:00:00,55.79,56.09,55.73,55.76,246109.0,53.3792,53.6663,53.3218,53.3505,246109.0
2022-06-30 10:30:00,55.74,56.07,55.73,55.96,309308.0,53.3314,53.6471,53.3218,53.5419,309308.0
2022-06-30 11:00:00,55.95,56.45,55.89,56.39,191640.0,53.5323,54.0107,53.4749,53.9533,191640.0
2022-06-30 11:30:00,56.37,56.5,56.22,56.36,140335.0,53.9342,54.0585,53.7906,53.9246,140335.0
2022-06-30 12:00:00,56.35,56.61,56.13,56.52,137021.0,53.915,54.1638,53.7045,54.0777,137021.0
2022-06-30 12:30:00,56.51,56.67,56.28,56.31,133856.0,54.0681,54.2212,53.8481,53.8768,133856.0
2022-06-30 13:00:00,56.31,56.38,56.06,56.34,94604.0,53.8768,53.9437,53.6376,53.9055,94604.0
2022-06-30 13:30:00,56.34,56.6,56.27,56.48,105745.0,53.9055,54.1542,53.8385,54.0394,105745.0
2022-06-30 14:00:00,56.49,56.56,56.27,56.45,182627.0,54.049,54.116,53.8385,54.0107,182627.0
2022-06-30 14:30:00,56.44,56.45,56.13,56.14,180522.0,54.0011,54.0107,53.7045,53.7141,180522.0
2022-06-30 15:00:00,56.14,56.2,55.87,56.17,253372.0,53.7141,53.7715,53.4558,53.7428,253372.0
2022-06-30 15:30:00,56.16,56.18,55.55,55.88,1005287.0,53.7332,53.7524,53.1496,53.4653,1005287.0
2022-07-01 09:30:00,55.6,55.78,55.13,55.55,299110.0,53.1974,53.3697,52.7477,53.1496,299110.0
2022-07-01 10:00:00,55.57,55.71,54.75,54.87,297069.0,53.1687,53.3027,52.3842,52.499,297069.0
2022-07-01 10:30:00,54.83,54.88,54.55,54.7,196484.0,52.4607,52.5085,52.1928,52.3363,196484.0
2022-07-01 11:00:00,54.7,54.99,54.65,54.86,353582.0,52.3363,52.6138,52.2885,52.4894,353582.0
2022-07-01 11:30:00,54.87,55.07,54.85,55.05,430219.0,52.499,52.6903,52.4798,52.6712,430219.0
2022-07-01 12:00:00,55.07,55.42,55.03,55.38,167497.0,52.6903,53.0252,52.6521,52.9869,167497.0
2022-07-01 12:30:00,55.39,55.47,55.28,55.29,151480.0,52.9965,53.0731,52.8913,52.9008,151480.0
2022-07-01 13:00:00,55.3,55.4,55.21,55.38,124864.0,52.9104,53.0061,52.8243,52.9869,124864.0
2022-07-01 13:30:00,55.38,55.76,55.28,55.6,321848.0,52.9869,53.3505,52.8913,53.1974,321848.0
2022-07-01 14:00:00,55.6,55.77,55.44,55.65,138012.0,53.1974,53.3601,53.0444,53.2453,138012.0
2022-07-01 14:30:00,55.65,55.84,55.64,55.72,158793.0,53.2453,53.4271,53.2357,53.3123,158793.0
2022-07-01 15:00:00,55.72,55.78,55.58,55.72,211871.0,53.3123,53.3697,53.1783,53.3123,211871.0
2022-07-01 15:30:00,55.73,56.12,55.72,56.05,764828.0,53.3218,53.695,53.3123,53.628,764828.0
2022-07-05 09:30:00,55.44,55.86,55.41,55.49,616238.0,53.0444,53.4462,53.0156,53.0922,616238.0
2022-07-05 10:00:00,55.47,55.81,55.33,55.59,202359.0,53.0731,53.3984,52.9391,53.1879,202359.0
2022-07-05 10:30:00,55.58,56.23,55.5,56.14,412725.0,53.1783,53.8002,53.1018,53.7141,412725.0
2022-07-05 11:00:00,56.13,56.45,55.86,56.38,251790.0,53.7045,54.0107,53.4462,53.9437,251790.0
2022-07-05 11:30:00,56.36,57.2,56.31,57.02,443865.0,53.9246,54.7283,53.8768,54.5561,443865.0
2022-07-05 12:00:00,57.02,57.57,56.83,57.49,378099.0,54.5561,55.0823,54.3743,55.0058,378099.0
2022-07-05 12:30:00,57.49,57.63,57.3,57.56,598476.0,55.0058,55.1397,54.824,55.0727,598476.0
2022-07-05 13:00:00,57.56,58.26,57.52,58.24,410861.0,55.0727,55.7425,55.0345,55.7234,410861.0
2022-07-05 13:30:00,58.23,58.31,57.66,57.72,826794.0,55.7138,55.7903,55.1684,55.2258,826794.0
2022-07-05 14:00:00,57.71,57.86,57.42,57.47,180997.0,55.2163,55.3598,54.9388,54.9866,180997.0
2022-07-05 14:30:00,57.47,57.79,57.46,57.51,283105.0,54.9866,55.2928,54.9771,55.0249,283105.0
2022-07-05 15:00:00,57.51,57.62,57.19,57.59,427008.0,55.0249,55.1301,54.7187,55.1014,427008.0
2022-07-05 15:30:00,57.58,57.69,57.45,57.6,1053313.0,55.0919,55.1971,54.9675,55.111,1053313.0
2022-07-06 09:30:00,57.86,58.67,57.47,57.68,768120.0,55.3598,56.1348,54.9866,55.1876,768120.0
2022-07-06 10:00:00,57.67,57.87,57.1,57.18,378144.0,55.178,55.3693,54.6326,54.7092,378144.0
2022-07-06 10:30:00,57.21,57.68,57.07,57.64,189360.0,54.7379,55.1876,54.6039,55.1493,189360.0
2022-07-06 11:00:00,57.64,57.73,57.39,57.59,193476.0,55.1493,55.2354,54.9101,55.1014,193476.0
2022-07-06 11:30:00,57.58,57.58,57.22,57.44,142463.0,55.0919,55.0919,54.7474,54.9579,142463.0
2022-07-06 12:00:00,57.45,57.49,57.2,57.3,127418.0,54.9675,55.0058,54.7283,54.824,127418.0
2022-07-06 12:30:00,57.3,57.37,57.2,57.37,84022.0,54.824,54.891,54.7283,54.891,84022.0
2022-07-06 13:00:00,57.38,57.6,57.38,57.5,154303.0,54.9005,55.111,54.9005,55.0153,154303.0
2022-07-06 13:30:00,57.48,57.69,57.41,57.63,205258.0,54.9962,55.1971,54.9292,55.1397,205258.0
2022-07-06 14:00:00,57.61,57.89,57.51,57.89,245537.0,55.1206,55.3885,55.0249,55.3885,245537.0
2022-07-06 14:30:00,57.9,58.37,57.86,58.33,300192.0,55.398,55.8477,55.3598,55.8095,300192.0
2022-07-06 15:00:00,58.34,58.42,58.21,58.39,358530.0,55.819,55.8956,55.6947,55.8669,358530.0
2022-07-06 15:30:00,58.39,58.49,57.86,57.98,802274.0,55.8669,55.9626,55.3598,55.4746,802274.0
2022-07-07 09:30:00,58.19,59.5,58.04,59.04,688485.0,55.6755,56.9289,55.532,56.4888,688485.0
2022-07-07 10:00:00,59.03,59.03,58.52,58.89,402326.0,56.4792,56.4792,55.9913,56.3453,402326.0
2022-07-07 10:30:00,58.89,59.1,58.82,59.09,266732.0,56.3453,56.5462,56.2783,56.5366,266732.0
2022-07-07 11:00:00,59.09,59.45,59.09,59.3,237883.0,56.5366,56.8811,56.5366,56.7376,237883.0
2022-07-07 11:30:00,59.3,59.43,59.2,59.33,208687.0,56.7376,56.8619,56.6419,56.7663,208687.0
2022-07-07 12:00:00,59.33,59.58,59.3,59.53,229590.0,56.7663,57.0055,56.7376,56.9576,229590.0
2022-07-07 12:30:00,59.54,59.61,59.38,59.41,230090.0,56.9672,57.0342,56.8141,56.8428,230090.0
2022-07-07 13:00:00,59.41,59.55,59.38,59.43,199110.0,56.8428,56.9768,56.8141,56.8619,199110.0
2022-07-07 13:30:00,59.44,59.46,59.18,59.31,202988.0,56.8715,56.8906,56.6227,56.7471,202988.0
2022-07-07 14:00:00,59.32,59.65,59.3,59.6,208373.0,56.7567,57.0724,56.7376,57.0246,208373.0
2022-07-07 14:30:00,59.59,59.71,59.5,59.67,220902.0,57.015,57.1298,56.9289,57.0916,220902.0
2022-07-07 15:00:00,59.67,59.96,59.65,59.71,317773.0,57.0916,57.369,57.0724,57.1298,317773.0
2022-07-07 15:30:00,59.71,59.77,59.47,59.5,888059.0,57.1298,57.1872,56.9002,56.9289,888059.0
2022-07-08 09:30:00,59.38,59.78,59.03,59.31,570866.0,56.8141,57.1968,56.4792,56.7471,570866.0
2022-07-08 10:00:00,59.31,59.71,59.24,59.66,604312.0,56.7471,57.1298,56.6801,57.082,604312.0
2022-07-08 10:30:00,59.65,59.68,59.25,59.48,385071.0,57.0724,57.1011,56.6897,56.9098,385071.0
2022-07-08 11:00:00,59.48,59.76,59.45,59.58,190337.0,56.9098,57.1777,56.8811,57.0055,190337.0
2022-07-08 11:30:00,59.58,59.59,59.24,59.35,198057.0,57.0055,57.015,56.6801,56.7854,198057.0
2022-07-08 12:00:00,59.35,59.36,58.98,58.98,197478.0,56.7854,56.795,56.4314,56.4314,197478.0
2022-07-08 12:30:00,58.98,59.12,58.92,58.98,221998.0,56.4314,56.5653,56.374,56.4314,221998.0
2022-07-08 13:00:00,58.98,59.08,58.88,59.05,138962.0,56.4314,56.5271,56.3357,56.4984,138962.0
2022-07-08 13:30:00,59.05,59.21,59.01,59.14,171926.0,56.4984,56.6514,56.4601,56.5845,171926.0
2022-07-08 14:00:00,59.15,59.32,59.14,59.29,135201.0,56.594,56.7567,56.5845,56.728,135201.0
2022-07-08 14:30:00,59.29,59.33,59.16,59.3,236748.0,56.728,56.7663,56.6036,56.7376,236748.0
2022-07-08 15:00:00,59.29,59.3,59.13,59.17,278583.0,56.728,56.7376,56.5749,56.6132,278583.0
2022-07-08 15:30:00,59.16,59.21,58.89,58.94,948538.0,56.6036,56.6514,56.3453,56.3931,948538.0
2022-07-11 09:30:00,58.66,59.07,58.13,58.51,296974.0,56.1252,56.5175,55.6181,55.9817,296974.0
2022-07-11 10:00:00,58.5,58.92,58.41,58.62,221100.0,55.9721,56.374,55.886,56.0869,221100.0
2022-07-11 10:30:00,58.61,58.72,58.35,58.37,158133.0,56.0774,56.1826,55.8286,55.8477,158133.0
2022-07-11 11:00:00,58.36,58.72,58.35,58.69,172048.0,55.8382,56.1826,55.8286,56.1539,172048.0
2022-07-11 11:30:00,58.7,58.73,58.49,58.58,145337.0,56.1635,56.1922,55.9626,56.0487,145337.0
2022-07-11 12:00:00,58.58,58.73,58.48,58.53,128882.0,56.0487,56.1922,55.953,56.0008,128882.0
2022-07-11 12:30:00,58.53,58.63,58.45,58.55,131495.0,56.0008,56.0965,55.9243,56.02,131495.0
2022-07-11 13:00:00,58.54,58.76,58.47,58.69,109608.0,56.0104,56.2209,55.9434,56.1539,109608.0
2022-07-11 13:30:00,58.7,58.81,58.66,58.71,140793.0,56.1635,56.2687,56.1252,56.173,140793.0
2022-07-11 14:00:00,58.71,58.79,58.59,58.66,127471.0,56.173,56.2496,56.0582,56.1252,127471.0
2022-07-11 14:30:00,58.66,58.72,58.57,58.6,108038.0,56.1252,56.1826,56.0391,56.0678,108038.0
2022-07-11 15:00:00,58.59,58.61,58.46,58.58,200887.0,56.0582,56.0774,55.9339,56.0487,200887.0
2022-07-11 15:30:00,58.58,58.62,58.28,58.42,532301.0,56.0487,56.0869,55.7616,55.8956,532301.0
2022-07-12 09:30:00,58.32,59.49,58.27,59.05,308011.0,55.7999,56.9193,55.7521,56.4984,308011.0
2022-07-12 10:00:00,59.05,59.48,58.76,59.05,253629.0,56.4984,56.9098,56.2209,56.4984,253629.0
2022-07-12 10:30:00,59.06,59.41,59.06,59.35,187931.0,56.5079,56.8428,56.5079,56.7854,187931.0
2022-07-12 11:00:00,59.34,59.53,59.2,59.49,179119.0,56.7758,56.9576,56.6419,56.9193,179119.0
2022-07-12 11:30:00,59.51,59.59,59.24,59.33,201143.0,56.9385,57.015,56.6801,56.7663,201143.0
2022-07-12 12:00:00,59.33,59.4,59.24,59.37,148657.0,56.7663,56.8332,56.6801,56.8045,148657.0
2022-07-12 12:30:00,59.36,59.56,59.32,59.39,242150.0,56.795,56.9863,56.7567,56.8237,242150.0
2022-07-12 13:00:00,59.38,59.46,59.21,59.28,154960.0,56.8141,56.8906,56.6514,56.7184,154960.0
2022-07-12 13:30:00,59.28,59.35,59.21,59.28,157160.0,56.7184,56.7854,56.6514,56.7184,157160.0
2022-07-12 14:00:00,59.29,59.36,59.2,59.33,178651.0,56.728,56.795,56.6419,56.7663,178651.0
2022-07-12 14:30:00,59.34,59.37,59.21,59.23,144393.0,56.7758,56.8045,56.6514,56.6706,144393.0
2022-07-12 15:00:00,59.23,59.23,58.87,58.92,334210.0,56.6706,56.6706,56.3261,56.374,334210.0
2022-07-12 15:30:00,58.92,59.04,58.71,58.98,861965.0,56.374,56.4888,56.173,56.4314,861965.0
2022-07-13 09:30:00,58.03,58.51,57.76,58.44,429094.0,55.5224,55.9817,55.2641,55.9147,429094.0
2022-07-13 10:00:00,58.43,58.59,58.02,58.22,518755.0,55.9051,56.0582,55.5129,55.7042,518755.0
2022-07-13 10:30:00,58.21,59.1,58.2,59.01,309265.0,55.6947,56.5462,55.6851,56.4601,309265.0
2022-07-13 11:00:00,59.01,59.23,58.76,58.78,339677.0,56.4601,56.6706,56.2209,56.24,339677.0
2022-07-13 11:30:00,58.79,58.92,58.62,58.82,252489.0,56.2496,56.374,56.0869,56.2783,252489.0
2022-07-13 12:00:00,58.82,59.07,58.8,58.98,169703.0,56.2783,56.5175,56.2592,56.4314,169703.0
2022-07-13 12:30:00,58.95,59.09,58.9,58.97,110463.0,56.4027,56.5366,56.3548,56.4218,110463.0
2022-07-13 13:00:00,58.97,59.29,58.91,59.15,200119.0,56.4218,56.728,56.3644,56.594,200119.0
2022-07-13 13:30:00,59.15,59.37,59.02,59.26,151186.0,56.594,56.8045,56.4697,56.6993,151186.0
2022-07-13 14:00:00,59.25,59.28,58.97,59.27,202335.0,56.6897,56.7184,56.4218,56.7088,202335.0
2022-07-13 14:30:00,59.28,59.44,59.21,59.4,171413.0,56.7184,56.8715,56.6514,56.8332,171413.0
2022-07-13 15:00:00,59.39,59.43,59.23,59.27,196379.0,56.8237,56.8619,56.6706,56.7088,196379.0
2022-07-13 15:30:00,59.27,59.29,59.05,59.07,784172.0,56.7088,56.728,56.4984,56.5175,784172.0
2022-07-14 09:30:00,58.03,58.87,58.01,58.69,255596.0,55.5224,56.3261,55.5033,56.1539,255596.0
2022-07-14 10:00:00,58.66,58.7,58.04,58.22,132374.0,56.1252,56.1635,55.532,55.7042,132374.0
2022-07-14 10:30:00,58.21,58.35,57.98,58.03,156681.0,55.6947,55.8286,55.4746,55.5224,156681.0
2022-07-14 11:00:00,58.06,58.42,58.03,58.34,154918.0,55.5511,55.8956,55.5224,55.819,154918.0
2022-07-14 11:30:00,58.33,58.65,58.15,58.61,130758.0,55.8095,56.1156,55.6372,56.0774,130758.0
2022-07-14 12:00:00,58.62,58.75,58.46,58.46,100291.0,56.0869,56.2113,55.9339,55.9339,100291.0
2022-07-14 12:30:00,58.47,58.56,58.19,58.38,111391.0,55.9434,56.0295,55.6755,55.8573,111391.0
2022-07-14 13:00:00,58.38,58.47,58.2,58.44,165668.0,55.8573,55.9434,55.6851,55.9147,165668.0
2022-07-14 13:30:00,58.43,58.59,58.33,58.56,146530.0,55.9051,56.0582,55.8095,56.0295,146530.0
2022-07-14 14:00:00,58.57,58.9,58.54,58.9,131848.0,56.0391,56.3548,56.0104,56.3548,131848.0
2022-07-14 14:30:00,58.9,58.9,58.65,58.77,111112.0,56.3548,56.3548,56.1156,56.2305,111112.0
2022-07-14 15:00:00,58.77,58.84,58.52,58.84,159898.0,56.2305,56.2974,55.9913,56.2974,159898.0
2022-07-14 15:30:00,58.83,58.99,58.67,58.77,535977.0,56.2879,56.4409,56.1348,56.2305,535977.0
2022-07-15 09:30:00,59.56,59.87,59.39,59.48,851567.0,56.9863,57.2829,56.8237,56.9098,851567.0
2022-07-15 10:00:00,59.55,60.26,59.52,60.16,467212.0,56.9768,57.6561,56.948,57.5604,467212.0
2022-07-15 10:30:00,60.16,60.38,60.02,60.29,398290.0,57.5604,57.7709,57.4264,57.6848,398290.0
2022-07-15 11:00:00,60.27,60.33,60.15,60.19,160000.0,57.6656,57.723,57.5508,57.5891,160000.0
2022-07-15 11:30:00,60.16,60.44,60.15,60.29,285980.0,57.5604,57.8283,57.5508,57.6848,285980.0
2022-07-15 12:00:00,60.3,60.42,60.17,60.36,174484.0,57.6943,57.8092,57.57,57.7517,174484.0
2022-07-15 12:30:00,60.36,60.4,60.2,60.27,196060.0,57.7517,57.79,57.5987,57.6656,196060.0
2022-07-15 13:00:00,60.26,60.49,60.24,60.48,199077.0,57.6561,57.8761,57.6369,57.8666,199077.0
2022-07-15 13:30:00,60.48,60.48,60.34,60.41,203821.0,57.8666,57.8666,57.7326,57.7996,203821.0
2022-07-15 14:00:00,60.39,60.53,60.25,60.37,268440.0,57.7805,57.9144,57.6465,57.7613,268440.0
2022-07-15 14:30:00,60.36,60.39,60.21,60.26,219665.0,57.7517,57.7805,57.6082,57.6561,219665.0
2022-07-15 15:00:00,60.25,60.37,60.24,60.31,227963.0,57.6465,57.7613,57.6369,57.7039,227963.0
2022-07-15 15:30:00,60.31,60.58,60.29,60.54,1358891.0,57.7039,57.9622,57.6848,57.924,1358891.0
2022-07-18 09:30:00,61.01,61.58,61.01,61.44,567629.0,58.3737,58.919,58.3737,58.7851,567629.0
2022-07-18 10:00:00,61.42,61.49,61.1,61.16,367058.0,58.7659,58.8329,58.4598,58.5172,367058.0
2022-07-18 10:30:00,61.17,61.34,61.08,61.17,264618.0,58.5267,58.6894,58.4406,58.5267,264618.0
2022-07-18 11:00:00,61.17,61.4,61.12,61.35,174734.0,58.5267,58.7468,58.4789,58.699,174734.0
2022-07-18 11:30:00,61.35,61.54,61.19,61.5,214645.0,58.699,58.8808,58.5459,58.8425,214645.0
2022-07-18 12:00:00,61.5,61.68,61.41,61.67,161224.0,58.8425,59.0147,58.7564,59.0051,161224.0
2022-07-18 12:30:00,61.67,61.74,61.45,61.51,158185.0,59.0051,59.0721,58.7946,58.8521,158185.0
2022-07-18 13:00:00,61.51,61.58,61.43,61.51,304151.0,58.8521,58.919,58.7755,58.8521,304151.0
2022-07-18 13:30:00,61.5,61.53,61.36,61.41,640384.0,58.8425,58.8712,58.7085,58.7564,640384.0
2022-07-18 14:00:00,61.4,61.52,61.33,61.48,354716.0,58.7468,58.8616,58.6798,58.8234,354716.0
2022-07-18 14:30:00,61.48,61.54,60.95,61.0,432231.0,58.8234,58.8808,58.3163,58.3641,432231.0
2022-07-18 15:00:00,61.0,61.06,60.77,60.77,252376.0,58.3641,58.4215,58.144,58.144,252376.0
2022-07-18 15:30:00,60.76,60.78,60.44,60.5,922467.0,58.1345,58.1536,57.8283,57.8857,922467.0
2022-07-19 09:30:00,61.3,61.68,60.99,61.47,243212.0,58.6511,59.0147,58.3545,58.8138,243212.0
2022-07-19 10:00:00,61.47,61.65,61.37,61.6,141357.0,58.8138,58.986,58.7181,58.9382,141357.0
2022-07-19 10:30:00,61.6,61.83,61.57,61.76,128490.0,58.9382,59.1582,58.9095,59.0913,128490.0
2022-07-19 11:00:00,61.75,61.91,61.67,61.84,164787.0,59.0817,59.2348,59.0051,59.1678,164787.0
2022-07-19 11:30:00,61.85,62.22,61.84,62.19,191616.0,59.1774,59.5314,59.1678,59.5027,191616.0
2022-07-19 12:00:00,62.18,62.38,62.09,62.32,190487.0,59.4931,59.6845,59.407,59.6271,190487.0
2022-07-19 12:30:00,62.32,62.51,62.25,62.5,254451.0,59.6271,59.8088,59.5601,59.7993,254451.0
2022-07-19 13:00:00,62.5,62.5,62.14,62.16,186558.0,59.7993,59.7993,59.4548,59.474,186558.0
2022-07-19 13:30:00,62.17,62.41,62.14,62.36,180822.0,59.4835,59.7132,59.4548,59.6653,180822.0
2022-07-19 14:00:00,62.36,62.61,62.34,62.58,191700.0,59.6653,59.9045,59.6462,59.8758,191700.0
2022-07-19 14:30:00,62.57,62.63,62.42,62.53,196709.0,59.8663,59.9237,59.7227,59.828,196709.0
2022-07-19 15:00:00,62.52,62.76,62.49,62.65,295917.0,59.8184,60.048,59.7897,59.9428,295917.0
2022-07-19 15:30:00,62.65,62.75,62.47,62.66,1056782.0,59.9428,60.0385,59.7706,59.9524,1056782.0
2022-07-20 09:30:00,62.54,63.19,62.49,62.7,288467.0,59.8375,60.4595,59.7897,59.9906,288467.0
2022-07-20 10:00:00,62.71,62.96,62.33,62.89,171863.0,60.0002,60.2394,59.6366,60.1724,171863.0
2022-07-20 10:30:00,62.86,63.26,62.82,63.24,146453.0,60.1437,60.5264,60.1054,60.5073,146453.0
2022-07-20 11:00:00,63.26,63.27,62.9,63.1,124300.0,60.5264,60.536,60.182,60.3733,124300.0
2022-07-20 11:30:00,63.09,63.1,62.8,62.95,139503.0,60.3638,60.3733,60.0863,60.2298,139503.0
2022-07-20 12:00:00,62.94,63.07,62.88,62.95,113107.0,60.2203,60.3446,60.1629,60.2298,113107.0
2022-07-20 12:30:00,62.96,63.02,62.64,62.75,126927.0,60.2394,60.2968,59.9332,60.0385,126927.0
2022-07-20 13:00:00,62.77,62.8,62.5,62.7,113974.0,60.0576,60.0863,59.7993,59.9906,113974.0
2022-07-20 13:30:00,62.68,62.77,62.45,62.51,134179.0,59.9715,60.0576,59.7514,59.8088,134179.0
2022-07-20 14:00:00,62.5,62.92,62.5,62.84,137259.0,59.7993,60.2011,59.7993,60.1246,137259.0
2022-07-20 14:30:00,62.83,62.89,62.72,62.83,131441.0,60.115,60.1724,60.0098,60.115,131441.0
2022-07-20 15:00:00,62.84,63.09,62.83,63.08,137643.0,60.1246,60.3638,60.115,60.3542,137643.0
2022-07-20 15:30:00,63.07,63.2,62.93,63.04,688670.0,60.3446,60.469,60.2107,60.3159,688670.0
2022-07-21 09:30:00,62.95,63.22,62.7,63.03,158058.0,60.2298,60.4882,59.9906,60.3064,158058.0
2022-07-21 10:00:00,63.02,63.18,62.69,62.78,136154.0,60.2968,60.4499,59.9811,60.0672,136154.0
2022-07-21 10:30:00,62.76,63.22,62.71,63.22,130917.0,60.048,60.4882,60.0002,60.4882,130917.0
2022-07-21 11:00:00,63.23,63.38,63.07,63.12,93254.0,60.4977,60.6413,60.3446,60.3925,93254.0
2022-07-21 11:30:00,63.12,63.33,63.07,63.28,93140.0,60.3925,60.5934,60.3446,60.5456,93140.0
2022-07-21 12:00:00,63.28,63.49,63.28,63.43,87860.0,60.5456,60.7465,60.5456,60.6891,87860.0
2022-07-21 12:30:00,63.44,63.48,63.3,63.39,78602.0,60.6987,60.7369,60.5647,60.6508,78602.0
2022-07-21 13:00:00,63.39,63.43,63.16,63.24,103655.0,60.6508,60.6891,60.4308,60.5073,103655.0
2022-07-21 13:30:00,63.24,63.36,63.1,63.35,88323.0,60.5073,60.6221,60.3733,60.6125,88323.0
2022-07-21 14:00:00,63.36,63.46,63.3,63.44,95078.0,60.6221,60.7178,60.5647,60.6987,95078.0
2022-07-21 14:30:00,63.44,63.45,63.22,63.28,84461.0,60.6987,60.7082,60.4882,60.5456,84461.0
2022-07-21 15:00:00,63.28,63.49,63.28,63.42,123192.0,60.5456,60.7465,60.5456,60.6795,123192.0
2022-07-21 15:30:00,63.43,63.79,63.38,63.75,504969.0,60.6891,61.0335,60.6413,60.9953,504969.0
2022-07-22 09:30:00,64.0,64.66,63.67,64.14,303069.0,61.2345,61.8659,60.9187,61.3684,303069.0
2022-07-22 10:00:00,64.14,64.47,63.88,63.95,207434.0,61.3684,61.6841,61.1196,61.1866,207434.0
2022-07-22 10:30:00,63.94,64.1,63.84,63.99,165447.0,61.1771,61.3301,61.0814,61.2249,165447.0
2022-07-22 11:00:00,63.99,64.05,63.6,63.6,143755.0,61.2249,61.2823,60.8517,60.8517,143755.0
2022-07-22 11:30:00,63.59,63.62,63.4,63.57,122925.0,60.8422,60.8709,60.6604,60.823,122925.0
2022-07-22 12:00:00,63.57,63.66,63.39,63.59,120285.0,60.823,60.9092,60.6508,60.8422,120285.0
2022-07-22 12:30:00,63.59,63.72,63.56,63.65,90661.0,60.8422,60.9666,60.8135,60.8996,90661.0
2022-07-22 13:00:00,63.64,63.65,63.39,63.48,122944.0,60.89,60.8996,60.6508,60.7369,122944.0
2022-07-22 13:30:00,63.47,63.47,63.27,63.42,232555.0,60.7274,60.7274,60.536,60.6795,232555.0
2022-07-22 14:00:00,63.42,63.45,63.19,63.39,171730.0,60.6795,60.7082,60.4595,60.6508,171730.0
2022-07-22 14:30:00,63.4,63.45,63.27,63.36,141915.0,60.6604,60.7082,60.536,60.6221,141915.0
2022-07-22 15:00:00,63.36,63.71,63.33,63.71,234165.0,60.6221,60.957,60.5934,60.957,234165.0
2022-07-22 15:30:00,63.71,63.79,63.46,63.77,730023.0,60.957,61.0335,60.7178,61.0144,730023.0
2022-07-25 09:30:00,63.6,63.76,62.83,63.39,671272.0,60.8517,61.0048,60.115,60.6508,671272.0
2022-07-25 10:00:00,63.39,63.42,62.74,63.14,652204.0,60.6508,60.6795,60.0289,60.4116,652204.0
2022-07-25 10:30:00,63.16,63.26,62.92,63.23,109039.0,60.4308,60.5264,60.2011,60.4977,109039.0
2022-07-25 11:00:00,63.2,63.28,62.94,63.17,159041.0,60.469,60.5456,60.2203,60.4403,159041.0
2022-07-25 11:30:00,63.18,63.3,63.09,63.13,157386.0,60.4499,60.5647,60.3638,60.4021,157386.0
2022-07-25 12:00:00,63.12,63.15,62.78,62.97,146761.0,60.3925,60.4212,60.0672,60.249,146761.0
2022-07-25 12:30:00,62.96,63.24,62.94,63.08,85130.0,60.2394,60.5073,60.2203,60.3542,85130.0
2022-07-25 13:00:00,63.09,63.24,63.05,63.14,79332.0,60.3638,60.5073,60.3255,60.4116,79332.0
2022-07-25 13:30:00,63.14,63.18,62.97,63.09,295558.0,60.4116,60.4499,60.249,60.3638,295558.0
2022-07-25 14:00:00,63.09,63.27,63.03,63.05,98881.0,60.3638,60.536,60.3064,60.3255,98881.0
2022-07-25 14:30:00,63.04,63.19,62.98,63.04,89984.0,60.3159,60.4595,60.2585,60.3159,89984.0
2022-07-25 15:00:00,63.04,63.18,62.94,63.1,132506.0,60.3159,60.4499,60.2203,60.3733,132506.0
2022-07-25 15:30:00,63.1,63.33,63.0,63.28,566906.0,60.3733,60.5934,60.2777,60.5456,566906.0
2022-07-26 09:30:00,61.26,61.26,60.55,60.8,1105776.0,58.6129,58.6129,57.9335,58.1727,1105776.0
2022-07-26 10:00:00,60.8,61.3,60.72,60.94,463143.0,58.1727,58.6511,58.0962,58.3067,463143.0
2022-07-26 10:30:00,60.95,61.28,60.82,61.03,438138.0,58.3163,58.632,58.1919,58.3928,438138.0
2022-07-26 11:00:00,61.04,61.11,60.53,60.55,249312.0,58.4024,58.4693,57.9144,57.9335,249312.0
2022-07-26 11:30:00,60.55,60.61,60.43,60.43,333775.0,57.9335,57.9909,57.8187,57.8187,333775.0
2022-07-26 12:00:00,60.43,60.62,60.38,60.57,190931.0,57.8187,58.0005,57.7709,57.9527,190931.0
2022-07-26 12:30:00,60.57,60.72,60.54,60.59,237072.0,57.9527,58.0962,57.924,57.9718,237072.0
2022-07-26 13:00:00,60.59,60.7,60.44,60.5,163174.0,57.9718,58.0771,57.8283,57.8857,163174.0
2022-07-26 13:30:00,60.5,60.64,60.42,60.6,251338.0,57.8857,58.0197,57.8092,57.9814,251338.0
2022-07-26 14:00:00,60.6,60.73,60.43,60.45,236066.0,57.9814,58.1058,57.8187,57.8379,236066.0
2022-07-26 14:30:00,60.45,60.67,60.35,60.65,308206.0,57.8379,58.0484,57.7422,58.0292,308206.0
2022-07-26 15:00:00,60.65,60.76,60.59,60.71,354320.0,58.0292,58.1345,57.9718,58.0866,354320.0
2022-07-26 15:30:00,60.71,60.74,60.45,60.63,1112227.0,58.0866,58.1153,57.8379,58.0101,1112227.0
2022-07-27 09:30:00,60.3,60.99,60.11,60.11,561619.0,57.6943,58.3545,57.5126,57.5126,561619.0
2022-07-27 10:00:00,60.12,60.32,60.02,60.21,318330.0,57.5221,57.7135,57.4264,57.6082,318330.0
2022-07-27 10:30:00,60.21,60.35,59.97,60.1,380057.0,57.6082,57.7422,57.3786,57.503,380057.0
2022-07-27 11:00:00,60.11,60.17,59.8,59.84,314433.0,57.5126,57.57,57.2159,57.2542,314433.0
2022-07-27 11:30:00,59.84,60.28,59.83,60.28,290271.0,57.2542,57.6752,57.2447,57.6752,290271.0
2022-07-27 12:00:00,60.29,60.46,60.28,60.42,163389.0,57.6848,57.8474,57.6752,57.8092,163389.0
2022-07-27 12:30:00,60.43,60.46,60.34,60.37,94080.0,57.8187,57.8474,57.7326,57.7613,94080.0
2022-07-27 13:00:00,60.36,60.39,60.27,60.38,120830.0,57.7517,57.7805,57.6656,57.7709,120830.0
2022-07-27 13:30:00,60.38,60.51,60.33,60.39,114160.0,57.7709,57.8953,57.723,57.7805,114160.0
2022-07-27 14:00:00,60.4,60.51,60.23,60.44,218894.0,57.79,57.8953,57.6274,57.8283,218894.0
2022-07-27 14:30:00,60.45,60.96,60.35,60.86,425844.0,57.8379,58.3258,57.7422,58.2301,425844.0
2022-07-27 15:00:00,60.86,61.3,60.85,61.29,296715.0,58.2301,58.6511,58.2206,58.6416,296715.0
2022-07-27 15:30:00,61.29,61.3,60.79,60.79,839619.0,58.6416,58.6511,58.1632,58.1632,839619.0
2022-07-28 09:30:00,61.02,61.57,60.97,61.28,434179.0,58.3832,58.9095,58.3354,58.632,434179.0
2022-07-28 10:00:00,61.27,61.3,60.51,60.61,173511.0,58.6224,58.6511,57.8953,57.9909,173511.0
2022-07-28 10:30:00,60.61,60.88,60.45,60.87,190666.0,57.9909,58.2493,57.8379,58.2397,190666.0
2022-07-28 11:00:00,60.85,61.07,60.64,61.07,324446.0,58.2206,58.4311,58.0197,58.4311,324446.0
2022-07-28 11:30:00,61.08,61.21,60.93,61.06,382930.0,58.4406,58.565,58.2971,58.4215,382930.0
2022-07-28 12:00:00,61.08,61.16,60.92,60.95,244219.0,58.4406,58.5172,58.2876,58.3163,244219.0
2022-07-28 12:30:00,60.95,61.04,60.84,60.96,179303.0,58.3163,58.4024,58.211,58.3258,179303.0
2022-07-28 13:00:00,60.97,61.19,60.89,61.16,130562.0,58.3354,58.5459,58.2588,58.5172,130562.0
2022-07-28 13:30:00,61.16,61.26,61.09,61.11,133368.0,58.5172,58.6129,58.4502,58.4693,133368.0
2022-07-28 14:00:00,61.1,61.12,60.95,61.01,366878.0,58.4598,58.4789,58.3163,58.3737,366878.0
2022-07-28 14:30:00,61.01,61.05,60.96,61.01,249533.0,58.3737,58.4119,58.3258,58.3737,249533.0
2022-07-28 15:00:00,61.01,61.13,60.89,61.09,317535.0,58.3737,58.4885,58.2588,58.4502,317535.0
2022-07-28 15:30:00,61.09,61.26,60.99,61.19,1087574.0,58.4502,58.6129,58.3545,58.5459,1087574.0
2022-07-29 09:30:00,61.34,61.76,60.68,60.86,295937.0,58.6894,59.0913,58.0579,58.2301,295937.0
2022-07-29 10:00:00,60.86,61.03,60.46,60.46,301477.0,58.2301,58.3928,57.8474,57.8474,301477.0
2022-07-29 10:30:00,60.46,60.61,60.36,60.38,267188.0,57.8474,57.9909,57.7517,57.7709,267188.0
2022-07-29 11:00:00,60.38,60.51,60.32,60.34,191545.0,57.7709,57.8953,57.7135,57.7326,191545.0
2022-07-29 11:30:00,60.34,60.38,60.2,60.27,396596.0,57.7326,57.7709,57.5987,57.6656,396596.0
2022-07-29 12:00:00,60.28,60.32,60.09,60.31,282882.0,57.6752,57.7135,57.4934,57.7039,282882.0
2022-07-29 12:30:00,60.3,60.45,60.22,60.44,210418.0,57.6943,57.8379,57.6178,57.8283,210418.0
2022-07-29 13:00:00,60.44,60.56,60.36,60.54,302452.0,57.8283,57.9431,57.7517,57.924,302452.0
2022-07-29 13:30:00,60.53,60.7,60.5,60.63,259379.0,57.9144,58.0771,57.8857,58.0101,259379.0
2022-07-29 14:00:00,60.63,60.88,60.57,60.71,330867.0,58.0101,58.2493,57.9527,58.0866,330867.0
2022-07-29 14:30:00,60.71,60.94,60.64,60.91,260449.0,58.0866,58.3067,58.0197,58.278,260449.0
2022-07-29 15:00:00,60.91,61.03,60.81,61.0,332249.0,58.278,58.3928,58.1823,58.3641,332249.0
2022-07-29 15:30:00,61.01,61.3,60.94,61.18,940192.0,58.3737,58.6511,58.3067,58.5363,940192.0
2022-08-01 09:30:00,60.83,61.97,60.75,61.83,560037.0,58.2014,59.2922,58.1249,59.1582,560037.0
2022-08-01 10:00:00,61.81,62.22,61.7,61.93,263637.0,59.1391,59.5314,59.0338,59.2539,263637.0
2022-08-01 10:30:00,61.93,62.6,61.9,62.55,247338.0,59.2539,59.895,59.2252,59.8471,247338.0
2022-08-01 11:00:00,62.56,62.7,62.21,62.47,149160.0,59.8567,59.9906,59.5218,59.7706,149160.0
2022-08-01 11:30:00,62.47,62.55,62.18,62.48,199080.0,59.7706,59.8471,59.4931,59.7801,199080.0
2022-08-01 12:00:00,62.48,62.56,62.23,62.51,307895.0,59.7801,59.8567,59.5409,59.8088,307895.0
2022-08-01 12:30:00,62.5,62.57,62.36,62.45,361533.0,59.7993,59.8663,59.6653,59.7514,361533.0
2022-08-01 13:00:00,62.44,62.65,62.35,62.46,549337.0,59.7419,59.9428,59.6558,59.761,549337.0
2022-08-01 13:30:00,62.45,62.53,62.2,62.49,250560.0,59.7514,59.828,59.5122,59.7897,250560.0
2022-08-01 14:00:00,62.49,62.62,62.31,62.51,148729.0,59.7897,59.9141,59.6175,59.8088,148729.0
2022-08-01 14:30:00,62.51,62.74,62.42,62.67,163903.0,59.8088,60.0289,59.7227,59.9619,163903.0
2022-08-01 15:00:00,62.67,62.82,62.6,62.68,220487.0,59.9619,60.1054,59.895,59.9715,220487.0
2022-08-01 15:30:00,62.69,62.84,62.59,62.65,870500.0,59.9811,60.1246,59.8854,59.9428,870500.0
2022-08-02 09:30:00,62.31,62.49,61.24,61.53,473973.0,59.6175,59.7897,58.5937,58.8712,473973.0
2022-08-02 10:00:00,61.5,61.54,61.07,61.25,469824.0,58.8425,58.8808,58.4311,58.6033,469824.0
2022-08-02 10:30:00,61.25,61.56,61.15,61.34,230024.0,58.6033,58.8999,58.5076,58.6894,230024.0
2022-08-02 11:00:00,61.33,61.47,61.28,61.4,117385.0,58.6798,58.8138,58.632,58.7468,117385.0
2022-08-02 11:30:00,61.43,61.52,61.31,61.31,98054.0,58.7755,58.8616,58.6607,58.6607,98054.0
2022-08-02 12:00:00,61.3,61.69,61.29,61.63,473725.0,58.6511,59.0243,58.6416,58.9669,473725.0
2022-08-02 12:30:00,61.62,61.69,61.46,61.49,168807.0,58.9573,59.0243,58.8042,58.8329,168807.0
2022-08-02 13:00:00,61.49,61.55,61.29,61.31,453426.0,58.8329,58.8903,58.6416,58.6607,453426.0
2022-08-02 13:30:00,61.3,61.49,61.26,61.47,411198.0,58.6511,58.8329,58.6129,58.8138,411198.0
2022-08-02 14:00:00,61.46,61.71,61.42,61.66,151450.0,58.8042,59.0434,58.7659,58.9956,151450.0
2022-08-02 14:30:00,61.66,61.78,61.57,61.63,153770.0,58.9956,59.1104,58.9095,58.9669,153770.0
2022-08-02 15:00:00,61.62,61.73,61.58,61.73,266260.0,58.9573,59.0625,58.919,59.0625,266260.0
2022-08-02 15:30:00,61.73,61.86,61.57,61.64,851495.0,59.0625,59.1869,58.9095,58.9764,851495.0
2022-08-03 09:30:00,62.24,62.55,62.1,62.2,284467.0,59.5505,59.8471,59.4166,59.5122,284467.0
2022-08-03 10:00:00,62.2,62.46,62.07,62.44,216079.0,59.5122,59.761,59.3879,59.7419,216079.0
2022-08-03 10:30:00,62.45,62.45,61.92,62.05,231519.0,59.7514,59.7514,59.2443,59.3687,231519.0
2022-08-03 11:00:00,62.07,62.44,62.02,62.43,105201.0,59.3879,59.7419,59.34,59.7323,105201.0
2022-08-03 11:30:00,62.42,62.6,62.37,62.55,112735.0,59.7227,59.895,59.6749,59.8471,112735.0
2022-08-03 12:00:00,62.55,62.71,62.5,62.61,138531.0,59.8471,60.0002,59.7993,59.9045,138531.0
2022-08-03 12:30:00,62.62,62.96,62.61,62.87,105159.0,59.9141,60.2394,59.9045,60.1533,105159.0
2022-08-03 13:00:00,62.88,62.97,62.76,62.93,69603.0,60.1629,60.249,60.048,60.2107,69603.0
2022-08-03 13:30:00,62.94,63.07,62.91,63.01,88476.0,60.2203,60.3446,60.1916,60.2872,88476.0
2022-08-03 14:00:00,63.01,63.24,62.96,63.2,136482.0,60.2872,60.5073,60.2394,60.469,136482.0
2022-08-03 14:30:00,63.2,63.32,63.12,63.3,94068.0,60.469,60.5838,60.3925,60.5647,94068.0
2022-08-03 15:00:00,63.3,63.49,63.26,63.47,179587.0,60.5647,60.7465,60.5264,60.7274,179587.0
2022-08-03 15:30:00,63.47,63.57,63.17,63.22,565636.0,60.7274,60.823,60.4403,60.4882,565636.0
2022-08-04 09:30:00,63.71,63.95,63.4,63.85,354589.0,60.957,61.1866,60.6604,61.0909,354589.0
2022-08-04 10:00:00,63.83,63.85,63.43,63.57,117453.0,61.0718,61.0909,60.6891,60.823,117453.0
2022-08-04 10:30:00,63.57,63.66,63.12,63.22,188075.0,60.823,60.9092,60.3925,60.4882,188075.0
2022-08-04 11:00:00,63.23,63.66,63.23,63.65,137872.0,60.4977,60.9092,60.4977,60.8996,137872.0
2022-08-04 11:30:00,63.64,63.65,63.27,63.49,129873.0,60.89,60.8996,60.536,60.7465,129873.0
2022-08-04 12:00:00,63.49,63.52,63.38,63.44,81907.0,60.7465,60.7752,60.6413,60.6987,81907.0
2022-08-04 12:30:00,63.44,63.44,63.14,63.17,75599.0,60.6987,60.6987,60.4116,60.4403,75599.0
2022-08-04 13:00:00,63.19,63.4,63.16,63.37,85894.0,60.4595,60.6604,60.4308,60.6317,85894.0
2022-08-04 13:30:00,63.36,63.52,63.21,63.21,121620.0,60.6221,60.7752,60.4786,60.4786,121620.0
2022-08-04 14:00:00,63.21,63.23,63.07,63.15,103810.0,60.4786,60.4977,60.3446,60.4212,103810.0
2022-08-04 14:30:00,63.15,63.25,63.01,63.21,103832.0,60.4212,60.5169,60.2872,60.4786,103832.0
2022-08-04 15:00:00,63.21,63.35,63.17,63.28,121661.0,60.4786,60.6125,60.4403,60.5456,121661.0
2022-08-04 15:30:00,63.28,63.39,63.2,63.28,478113.0,60.5456,60.6508,60.469,60.5456,478113.0
2022-08-05 09:30:00,62.49,62.91,62.23,62.87,179715.0,59.7897,60.1916,59.5409,60.1533,179715.0
2022-08-05 10:00:00,62.87,63.1,62.73,62.92,116345.0,60.1533,60.3733,60.0193,60.2011,116345.0
2022-08-05 10:30:00,62.92,63.07,62.81,63.05,133885.0,60.2011,60.3446,60.0959,60.3255,133885.0
2022-08-05 11:00:00,63.06,63.07,62.54,62.55,104968.0,60.3351,60.3446,59.8375,59.8471,104968.0
2022-08-05 11:30:00,62.54,62.77,62.53,62.58,74470.0,59.8375,60.0576,59.828,59.8758,74470.0
2022-08-05 12:00:00,62.57,62.8,62.56,62.7,68503.0,59.8663,60.0863,59.8567,59.9906,68503.0
2022-08-05 12:30:00,62.68,62.75,62.56,62.74,68973.0,59.9715,60.0385,59.8567,60.0289,68973.0
2022-08-05 13:00:00,62.74,62.84,62.65,62.66,79634.0,60.0289,60.1246,59.9428,59.9524,79634.0
2022-08-05 13:30:00,62.66,62.81,62.64,62.7,92803.0,59.9524,60.0959,59.9332,59.9906,92803.0
2022-08-05 14:00:00,62.7,62.74,62.51,62.51,87808.0,59.9906,60.0289,59.8088,59.8088,87808.0
2022-08-05 14:30:00,62.5,62.65,62.47,62.58,102712.0,59.7993,59.9428,59.7706,59.8758,102712.0
2022-08-05 15:00:00,62.58,62.7,62.58,62.67,153197.0,59.8758,59.9906,59.8758,59.9619,153197.0
2022-08-05 15:30:00,62.67,62.85,62.58,62.8,421311.0,59.9619,60.1342,59.8758,60.0863,421311.0
2022-08-08 09:30:00,63.4,63.97,63.37,63.86,372485.0,60.6604,61.2058,60.6317,61.1005,372485.0
2022-08-08 10:00:00,63.89,64.1,63.77,63.92,272255.0,61.1292,61.3301,61.0144,61.1579,272255.0
2022-08-08 10:30:00,63.93,64.27,63.91,64.1,191816.0,61.1675,61.4928,61.1483,61.3301,191816.0
2022-08-08 11:00:00,64.1,64.27,63.97,64.0,484589.0,61.3301,61.4928,61.2058,61.2345,484589.0
2022-08-08 11:30:00,64.0,64.21,63.79,64.0,117459.0,61.2345,61.4354,61.0335,61.2345,117459.0
2022-08-08 12:00:00,63.98,64.01,63.58,63.64,75623.0,61.2153,61.244,60.8326,60.89,75623.0
2022-08-08 12:30:00,63.64,63.69,63.56,63.65,81127.0,60.89,60.9379,60.8135,60.8996,81127.0
2022-08-08 13:00:00,63.64,63.75,63.57,63.58,89088.0,60.89,60.9953,60.823,60.8326,89088.0
2022-08-08 13:30:00,63.57,63.8,63.55,63.78,71286.0,60.823,61.0431,60.8039,61.024,71286.0
2022-08-08 14:00:00,63.77,63.79,63.57,63.75,110742.0,61.0144,61.0335,60.823,60.9953,110742.0
2022-08-08 14:30:00,63.75,63.79,63.56,63.61,146872.0,60.9953,61.0335,60.8135,60.8613,146872.0
2022-08-08 15:00:00,63.61,63.85,63.55,63.82,195206.0,60.8613,61.0909,60.8039,61.0622,195206.0
2022-08-08 15:30:00,63.82,63.91,63.63,63.69,585943.0,61.0622,61.1483,60.8804,60.9379,585943.0
2022-08-09 09:30:00,63.51,63.56,62.57,62.63,289224.0,60.7656,60.8135,59.8663,59.9237,289224.0
2022-08-09 10:00:00,62.65,62.72,62.39,62.5,203117.0,59.9428,60.0098,59.694,59.7993,203117.0
2022-08-09 10:30:00,62.49,62.53,62.37,62.43,217014.0,59.7897,59.828,59.6749,59.7323,217014.0
2022-08-09 11:00:00,62.43,62.61,62.23,62.54,215327.0,59.7323,59.9045,59.5409,59.8375,215327.0
2022-08-09 11:30:00,62.55,62.72,62.5,62.53,355462.0,59.8471,60.0098,59.7993,59.828,355462.0
2022-08-09 12:00:00,62.53,62.55,62.36,62.48,140002.0,59.828,59.8471,59.6653,59.7801,140002.0
2022-08-09 12:30:00,62.49,62.73,62.43,62.68,344555.0,59.7897,60.0193,59.7323,59.9715,344555.0
2022-08-09 13:00:00,62.67,62.7,62.58,62.65,168738.0,59.9619,59.9906,59.8758,59.9428,168738.0
2022-08-09 13:30:00,62.65,62.73,62.57,62.65,167077.0,59.9428,60.0193,59.8663,59.9428,167077.0
2022-08-09 14:00:00,62.64,62.69,62.45,62.47,200869.0,59.9332,59.9811,59.7514,59.7706,200869.0
2022-08-09 14:30:00,62.46,62.63,62.43,62.61,230235.0,59.761,59.9237,59.7323,59.9045,230235.0
2022-08-09 15:00:00,62.61,62.64,62.43,62.61,332547.0,59.9045,59.9332,59.7323,59.9045,332547.0
2022-08-09 15:30:00,62.6,62.74,62.57,62.71,752369.0,59.895,60.0289,59.8663,60.0002,752369.0
2022-08-10 09:30:00,63.66,64.25,63.66,63.85,370799.0,61.1942,61.7614,61.1942,61.3769,370799.0
2022-08-10 10:00:00,63.85,63.97,63.39,63.54,407789.0,61.3769,61.4922,60.9347,61.0789,407789.0
2022-08-10 10:30:00,63.5,63.8,63.5,63.69,207121.0,61.0404,61.3288,61.0404,61.2231,207121.0
2022-08-10 11:00:00,63.7,63.89,63.55,63.58,124428.0,61.2327,61.4153,61.0885,61.1173,124428.0
2022-08-10 11:30:00,63.58,63.7,63.4,63.45,198941.0,61.1173,61.2327,60.9443,60.9924,198941.0
2022-08-10 12:00:00,63.45,63.51,63.36,63.44,196259.0,60.9924,61.05,60.9058,60.9827,196259.0
2022-08-10 12:30:00,63.43,63.59,63.4,63.57,193386.0,60.9731,61.1269,60.9443,61.1077,193386.0
2022-08-10 13:00:00,63.56,63.6,63.34,63.36,180552.0,61.0981,61.1365,60.8866,60.9058,180552.0
2022-08-10 13:30:00,63.36,63.51,63.3,63.5,256597.0,60.9058,61.05,60.8482,61.0404,256597.0
2022-08-10 14:00:00,63.5,63.63,63.48,63.51,208531.0,61.0404,61.1654,61.0212,61.05,208531.0
2022-08-10 14:30:00,63.51,63.53,63.07,63.08,401732.0,61.05,61.0693,60.6271,60.6367,401732.0
2022-08-10 15:00:00,63.07,63.13,62.94,63.03,350788.0,60.6271,60.6848,60.5021,60.5886,350788.0
2022-08-10 15:30:00,63.04,63.07,62.9,63.01,672711.0,60.5982,60.6271,60.4637,60.5694,672711.0
2022-08-11 09:30:00,63.92,64.74,63.77,64.54,388843.0,61.4442,62.2324,61.3,62.0401,388843.0
2022-08-11 10:00:00,64.54,65.1,64.53,65.1,312638.0,62.0401,62.5784,62.0305,62.5784,312638.0
2022-08-11 10:30:00,65.1,65.28,64.91,64.93,227698.0,62.5784,62.7515,62.3958,62.415,227698.0
2022-08-11 11:00:00,64.92,64.99,64.42,64.51,269609.0,62.4054,62.4727,61.9248,62.0113,269609.0
2022-08-11 11:30:00,64.51,64.54,64.04,64.18,164420.0,62.0113,62.0401,61.5595,61.6941,164420.0
2022-08-11 12:00:00,64.19,64.23,63.99,64.22,166347.0,61.7037,61.7421,61.5114,61.7325,166347.0
2022-08-11 12:30:00,64.22,64.32,64.13,64.26,131948.0,61.7325,61.8287,61.646,61.771,131948.0
2022-08-11 13:00:00,64.27,64.43,64.21,64.33,117363.0,61.7806,61.9344,61.7229,61.8383,117363.0
2022-08-11 13:30:00,64.34,64.46,64.31,64.38,125515.0,61.8479,61.9632,61.819,61.8863,125515.0
2022-08-11 14:00:00,64.38,64.52,64.26,64.45,147551.0,61.8863,62.0209,61.771,61.9536,147551.0
2022-08-11 14:30:00,64.44,64.44,64.14,64.21,138404.0,61.944,61.944,61.6556,61.7229,138404.0
2022-08-11 15:00:00,64.2,64.26,64.06,64.23,204222.0,61.7133,61.771,61.5787,61.7421,204222.0
2022-08-11 15:30:00,64.24,64.41,64.12,64.41,688874.0,61.7518,61.9152,61.6364,61.9152,688874.0
2022-08-12 09:30:00,64.47,64.72,64.17,64.54,348611.0,61.9729,62.2132,61.6845,62.0401,348611.0
2022-08-12 10:00:00,64.52,64.55,63.99,64.37,289154.0,62.0209,62.0498,61.5114,61.8767,289154.0
2022-08-12 10:30:00,64.37,64.39,64.07,64.23,143817.0,61.8767,61.8959,61.5883,61.7421,143817.0
2022-08-12 11:00:00,64.22,64.5,64.21,64.45,140982.0,61.7325,62.0017,61.7229,61.9536,140982.0
2022-08-12 11:30:00,64.45,64.63,64.4,64.6,182075.0,61.9536,62.1267,61.9056,62.0978,182075.0
2022-08-12 12:00:00,64.6,64.74,64.59,64.69,173739.0,62.0978,62.2324,62.0882,62.1843,173739.0
2022-08-12 12:30:00,64.68,64.78,64.61,64.77,172489.0,62.1747,62.2708,62.1074,62.2612,172489.0
2022-08-12 13:00:00,64.77,64.89,64.75,64.86,220581.0,62.2612,62.3766,62.242,62.3477,220581.0
2022-08-12 13:30:00,64.86,64.94,64.83,64.87,160001.0,62.3477,62.4246,62.3189,62.3574,160001.0
2022-08-12 14:00:00,64.88,64.98,64.87,64.94,140332.0,62.367,62.4631,62.3574,62.4246,140332.0
2022-08-12 14:30:00,64.94,65.14,64.94,65.12,200838.0,62.4246,62.6169,62.4246,62.5977,200838.0
2022-08-12 15:00:00,65.11,65.23,65.02,65.03,232088.0,62.5881,62.7034,62.5015,62.5112,232088.0
2022-08-12 15:30:00,65.03,65.5,65.03,65.47,843022.0,62.5112,62.963,62.5112,62.9341,843022.0
2022-08-15 09:30:00,65.25,66.34,65.07,66.31,555833.0,62.7226,63.7704,62.5496,63.7416,555833.0
2022-08-15 10:00:00,66.31,66.39,65.73,65.94,359164.0,63.7416,63.8185,63.184,63.3859,359164.0
2022-08-15 10:30:00,65.93,66.1,65.73,65.85,273721.0,63.3763,63.5397,63.184,63.2994,273721.0
2022-08-15 11:00:00,65.84,65.88,65.36,65.43,276272.0,63.2898,63.3282,62.8284,62.8957,276272.0
2022-08-15 11:30:00,65.43,65.77,65.43,65.71,206126.0,62.8957,63.2225,62.8957,63.1648,206126.0
2022-08-15 12:00:00,65.71,65.76,65.5,65.61,117364.0,63.1648,63.2129,62.963,63.0687,117364.0
2022-08-15 12:30:00,65.62,65.68,65.33,65.46,78865.0,63.0783,63.136,62.7995,62.9245,78865.0
2022-08-15 13:00:00,65.46,65.47,65.19,65.3,182958.0,62.9245,62.9341,62.665,62.7707,182958.0
2022-08-15 13:30:00,65.3,65.38,65.19,65.36,129178.0,62.7707,62.8476,62.665,62.8284,129178.0
2022-08-15 14:00:00,65.36,65.54,65.35,65.53,125152.0,62.8284,63.0014,62.8188,62.9918,125152.0
2022-08-15 14:30:00,65.53,65.64,65.48,65.61,180139.0,62.9918,63.0975,62.9437,63.0687,180139.0
2022-08-15 15:00:00,65.61,65.77,65.55,65.75,295492.0,63.0687,63.2225,63.011,63.2033,295492.0
2022-08-15 15:30:00,65.75,65.78,65.3,65.38,795710.0,63.2033,63.2321,62.7707,62.8476,795710.0
2022-08-16 09:30:00,65.23,66.46,65.23,66.45,413404.0,62.7034,63.8858,62.7034,63.8762,413404.0
2022-08-16 10:00:00,66.44,67.06,66.36,66.86,457240.0,63.8665,64.4625,63.7896,64.2703,457240.0
2022-08-16 10:30:00,66.87,66.87,66.33,66.42,312495.0,64.2799,64.2799,63.7608,63.8473,312495.0
2022-08-16 11:00:00,66.43,66.92,66.38,66.9,365907.0,63.8569,64.328,63.8089,64.3087,365907.0
2022-08-16 11:30:00,66.88,67.48,66.87,67.48,235308.0,64.2895,64.8663,64.2799,64.8663,235308.0
2022-08-16 12:00:00,67.48,67.75,67.39,67.47,230881.0,64.8663,65.1258,64.7797,64.8567,230881.0
2022-08-16 12:30:00,67.47,67.57,67.33,67.48,185720.0,64.8567,64.9528,64.7221,64.8663,185720.0
2022-08-16 13:00:00,67.48,67.74,67.48,67.61,388667.0,64.8663,65.1162,64.8663,64.9912,388667.0
2022-08-16 13:30:00,67.62,67.77,67.6,67.72,344046.0,65.0008,65.145,64.9816,65.097,344046.0
2022-08-16 14:00:00,67.73,67.78,67.46,67.51,359278.0,65.1066,65.1546,64.847,64.8951,359278.0
2022-08-16 14:30:00,67.5,67.5,66.8,66.93,225455.0,64.8855,64.8855,64.2126,64.3376,225455.0
2022-08-16 15:00:00,66.92,66.93,66.65,66.76,262526.0,64.328,64.3376,64.0684,64.1742,262526.0
2022-08-16 15:30:00,66.76,66.82,66.59,66.65,993051.0,64.1742,64.2318,64.0107,64.0684,993051.0
2022-08-17 09:30:00,65.98,67.84,65.47,67.03,1443655.0,63.4244,65.2123,62.9341,64.4337,1443655.0
2022-08-17 10:00:00,67.01,67.37,66.69,67.03,689045.0,64.4145,64.7605,64.1069,64.4337,689045.0
2022-08-17 10:30:00,67.02,67.08,66.4,66.57,475397.0,64.4241,64.4818,63.8281,63.9915,475397.0
2022-08-17 11:00:00,66.59,67.28,66.57,67.26,510549.0,64.0107,64.674,63.9915,64.6548,510549.0
2022-08-17 11:30:00,67.26,68.26,67.25,68.18,1147613.0,64.6548,65.6161,64.6452,65.5391,1147613.0
2022-08-17 12:00:00,68.19,68.92,68.13,68.72,710518.0,65.5488,66.2505,65.4911,66.0582,710518.0
2022-08-17 12:30:00,68.73,69.06,68.66,68.98,487505.0,66.0678,66.3851,66.0006,66.3082,487505.0
2022-08-17 13:00:00,68.99,69.41,68.92,69.39,550260.0,66.3178,66.7215,66.2505,66.7023,550260.0
2022-08-17 13:30:00,69.4,69.48,69.19,69.3,480787.0,66.7119,66.7888,66.51,66.6158,480787.0
2022-08-17 14:00:00,69.32,69.78,69.25,69.58,583472.0,66.635,67.0772,66.5677,66.8849,583472.0
2022-08-17 14:30:00,69.59,69.66,69.42,69.58,477363.0,66.8945,66.9618,66.7311,66.8849,477363.0
2022-08-17 15:00:00,69.57,69.61,68.89,68.94,776096.0,66.8753,66.9138,66.2216,66.2697,776096.0
2022-08-17 15:30:00,68.94,68.95,68.45,68.55,1596860.0,66.2697,66.2793,65.7987,65.8948,1596860.0
2022-08-18 09:30:00,67.78,68.3,66.95,67.48,1097204.0,65.1546,65.6545,64.3568,64.8663,1097204.0
2022-08-18 10:00:00,67.48,67.83,67.43,67.56,384593.0,64.8663,65.2027,64.8182,64.9432,384593.0
2022-08-18 10:30:00,67.56,68.03,67.56,67.62,371932.0,64.9432,65.395,64.9432,65.0008,371932.0
2022-08-18 11:00:00,67.62,67.67,67.28,67.34,281830.0,65.0008,65.0489,64.674,64.7317,281830.0
2022-08-18 11:30:00,67.35,67.5,67.29,67.33,297094.0,64.7413,64.8855,64.6836,64.7221,297094.0
2022-08-18 12:00:00,67.33,67.38,67.07,67.09,227486.0,64.7221,64.7701,64.4721,64.4914,227486.0
2022-08-18 12:30:00,67.09,67.38,67.09,67.3,261123.0,64.4914,64.7701,64.4914,64.6932,261123.0
2022-08-18 13:00:00,67.3,67.47,67.24,67.36,117146.0,64.6932,64.8567,64.6356,64.7509,117146.0
2022-08-18 13:30:00,67.36,67.5,67.28,67.32,186639.0,64.7509,64.8855,64.674,64.7125,186639.0
2022-08-18 14:00:00,67.32,67.71,67.27,67.7,182234.0,64.7125,65.0874,64.6644,65.0777,182234.0
2022-08-18 14:30:00,67.71,67.86,67.56,67.86,224005.0,65.0874,65.2315,64.9432,65.2315,224005.0
2022-08-18 15:00:00,67.86,68.06,67.82,68.02,296582.0,65.2315,65.4238,65.1931,65.3853,296582.0
2022-08-18 15:30:00,68.02,68.11,67.9,68.03,844165.0,65.3853,65.4719,65.27,65.395,844165.0
2022-08-19 09:30:00,67.62,67.84,66.96,67.31,754060.0,65.0008,65.2123,64.3664,64.7028,754060.0
2022-08-19 10:00:00,67.3,67.48,66.62,66.87,382839.0,64.6932,64.8663,64.0396,64.2799,382839.0
2022-08-19 10:30:00,66.84,66.93,66.65,66.77,180700.0,64.2511,64.3376,64.0684,64.1838,180700.0
2022-08-19 11:00:00,66.77,66.82,66.53,66.77,601075.0,64.1838,64.2318,63.9531,64.1838,601075.0
2022-08-19 11:30:00,66.78,67.14,66.74,67.02,168233.0,64.1934,64.5394,64.1549,64.4241,168233.0
2022-08-19 12:00:00,67.01,67.12,66.84,66.91,130132.0,64.4145,64.5202,64.2511,64.3183,130132.0
2022-08-19 12:30:00,66.9,67.01,66.86,66.97,125615.0,64.3087,64.4145,64.2703,64.376,125615.0
2022-08-19 13:00:00,66.95,67.03,66.78,66.92,170043.0,64.3568,64.4337,64.1934,64.328,170043.0
2022-08-19 13:30:00,66.91,67.01,66.84,66.92,218125.0,64.3183,64.4145,64.2511,64.328,218125.0
2022-08-19 14:00:00,66.93,66.94,66.55,66.6,397488.0,64.3376,64.3472,63.9723,64.0203,397488.0
2022-08-19 14:30:00,66.59,66.66,66.38,66.4,197762.0,64.0107,64.078,63.8089,63.8281,197762.0
2022-08-19 15:00:00,66.4,66.46,66.23,66.44,299977.0,63.8281,63.8858,63.6647,63.8665,299977.0
2022-08-19 15:30:00,66.44,66.5,66.25,66.4,726089.0,63.8665,63.9242,63.6839,63.8281,726089.0
2022-08-22 09:30:00,66.0,66.0,65.25,65.49,282005.0,63.4436,63.4436,62.7226,62.9533,282005.0
2022-08-22 10:00:00,65.5,65.5,64.63,64.63,223989.0,62.963,62.963,62.1267,62.1267,223989.0
2022-08-22 10:30:00,64.62,64.89,64.62,64.7,238881.0,62.117,62.3766,62.117,62.1939,238881.0
2022-08-22 11:00:00,64.71,64.87,64.53,64.53,260453.0,62.2036,62.3574,62.0305,62.0305,260453.0
2022-08-22 11:30:00,64.53,64.63,64.29,64.33,228569.0,62.0305,62.1267,61.7998,61.8383,228569.0
2022-08-22 12:00:00,64.34,64.37,64.09,64.09,179317.0,61.8479,61.8767,61.6076,61.6076,179317.0
2022-08-22 12:30:00,64.1,64.15,63.96,64.06,152356.0,61.6172,61.6652,61.4826,61.5787,152356.0
2022-08-22 13:00:00,64.07,64.09,63.88,63.97,134102.0,61.5883,61.6076,61.4057,61.4922,134102.0
2022-08-22 13:30:00,63.97,64.16,63.8,64.02,195852.0,61.4922,61.6749,61.3288,61.5403,195852.0
2022-08-22 14:00:00,64.02,64.35,63.87,64.33,188207.0,61.5403,61.8575,61.3961,61.8383,188207.0
2022-08-22 14:30:00,64.34,64.38,64.14,64.24,179740.0,61.8479,61.8863,61.6556,61.7518,179740.0
2022-08-22 15:00:00,64.23,64.42,64.21,64.28,182324.0,61.7421,61.9248,61.7229,61.7902,182324.0
2022-08-22 15:30:00,64.27,64.45,64.21,64.43,698559.0,61.7806,61.9536,61.7229,61.9344,698559.0
2022-08-23 09:30:00,64.31,64.5,64.08,64.34,359556.0,61.819,62.0017,61.598,61.8479,359556.0
2022-08-23 10:00:00,64.33,64.69,64.06,64.41,356859.0,61.8383,62.1843,61.5787,61.9152,356859.0
2022-08-23 10:30:00,64.41,64.51,63.97,63.97,194402.0,61.9152,62.0113,61.4922,61.4922,194402.0
2022-08-23 11:00:00,64.0,64.0,63.72,63.76,200825.0,61.5211,61.5211,61.2519,61.2904,200825.0
2022-08-23 11:30:00,63.77,64.05,63.76,63.84,171708.0,61.3,61.5691,61.2904,61.3673,171708.0
2022-08-23 12:00:00,63.84,64.1,63.78,63.78,165000.0,61.3673,61.6172,61.3096,61.3096,165000.0
2022-08-23 12:30:00,63.8,63.94,63.69,63.83,104446.0,61.3288,61.4634,61.2231,61.3576,104446.0
2022-08-23 13:00:00,63.82,63.99,63.82,63.96,84257.0,61.348,61.5114,61.348,61.4826,84257.0
2022-08-23 13:30:00,63.96,63.99,63.72,63.85,129197.0,61.4826,61.5114,61.2519,61.3769,129197.0
2022-08-23 14:00:00,63.84,64.13,63.77,64.12,149568.0,61.3673,61.646,61.3,61.6364,149568.0
2022-08-23 14:30:00,64.12,64.15,63.97,64.02,108320.0,61.6364,61.6652,61.4922,61.5403,108320.0
2022-08-23 15:00:00,64.03,64.13,64.02,64.06,134108.0,61.5499,61.646,61.5403,61.5787,134108.0
2022-08-23 15:30:00,64.06,64.21,63.89,63.92,588176.0,61.5787,61.7229,61.4153,61.4442,588176.0
2022-08-24 09:30:00,63.64,63.88,63.26,63.68,245876.0,61.175,61.4057,60.8097,61.2135,245876.0
2022-08-24 10:00:00,63.69,64.29,63.69,64.26,330134.0,61.2231,61.7998,61.2231,61.771,330134.0
2022-08-24 10:30:00,64.25,64.4,64.03,64.25,194793.0,61.7614,61.9056,61.5499,61.7614,194793.0
2022-08-24 11:00:00,64.25,64.54,64.2,64.54,147826.0,61.7614,62.0401,61.7133,62.0401,147826.0
2022-08-24 11:30:00,64.54,64.73,64.47,64.73,111261.0,62.0401,62.2228,61.9729,62.2228,111261.0
2022-08-24 12:00:00,64.73,64.95,64.71,64.72,178070.0,62.2228,62.4343,62.2036,62.2132,178070.0
2022-08-24 12:30:00,64.71,64.72,64.43,64.5,205070.0,62.2036,62.2132,61.9344,62.0017,205070.0
2022-08-24 13:00:00,64.49,64.58,64.42,64.45,102668.0,61.9921,62.0786,61.9248,61.9536,102668.0
2022-08-24 13:30:00,64.45,64.47,64.22,64.37,198059.0,61.9536,61.9729,61.7325,61.8767,198059.0
2022-08-24 14:00:00,64.37,64.65,64.3,64.63,592504.0,61.8767,62.1459,61.8094,62.1267,592504.0
2022-08-24 14:30:00,64.62,64.76,64.53,64.64,601390.0,62.117,62.2516,62.0305,62.1363,601390.0
2022-08-24 15:00:00,64.64,64.66,64.45,64.47,321211.0,62.1363,62.1555,61.9536,61.9729,321211.0
2022-08-24 15:30:00,64.47,64.55,64.32,64.36,679985.0,61.9729,62.0498,61.8287,61.8671,679985.0
2022-08-25 09:30:00,63.8,64.9,63.47,64.85,769189.0,61.3288,62.3862,61.0116,62.3381,769189.0
2022-08-25 10:00:00,64.86,65.24,64.56,65.23,508113.0,62.3477,62.713,62.0594,62.7034,508113.0
2022-08-25 10:30:00,65.21,65.48,65.08,65.37,379963.0,62.6842,62.9437,62.5592,62.838,379963.0
2022-08-25 11:00:00,65.36,65.36,64.93,65.06,482109.0,62.8284,62.8284,62.415,62.54,482109.0
2022-08-25 11:30:00,65.06,65.18,64.85,64.97,303329.0,62.54,62.6553,62.3381,62.4535,303329.0
2022-08-25 12:00:00,64.95,64.97,64.43,64.58,227652.0,62.4343,62.4535,61.9344,62.0786,227652.0
2022-08-25 12:30:00,64.58,64.6,64.26,64.47,294679.0,62.0786,62.0978,61.771,61.9729,294679.0
2022-08-25 13:00:00,64.46,64.66,64.35,64.63,236072.0,61.9632,62.1555,61.8575,62.1267,236072.0
2022-08-25 13:30:00,64.63,64.79,64.6,64.62,179230.0,62.1267,62.2805,62.0978,62.117,179230.0
2022-08-25 14:00:00,64.62,64.63,64.38,64.45,424900.0,62.117,62.1267,61.8863,61.9536,424900.0
2022-08-25 14:30:00,64.46,64.47,64.32,64.44,222770.0,61.9632,61.9729,61.8287,61.944,222770.0
2022-08-25 15:00:00,64.44,64.76,64.4,64.72,232026.0,61.944,62.2516,61.9056,62.2132,232026.0
2022-08-25 15:30:00,64.72,65.12,64.68,65.12,769443.0,62.2132,62.5977,62.1747,62.5977,769443.0
2022-08-26 09:30:00,65.28,65.74,65.0,65.23,397038.0,62.7515,63.1937,62.4823,62.7034,397038.0
2022-08-26 10:00:00,65.2,65.41,64.62,64.86,516303.0,62.6746,62.8764,62.117,62.3477,516303.0
2022-08-26 10:30:00,64.87,64.87,64.22,64.33,210408.0,62.3574,62.3574,61.7325,61.8383,210408.0
2022-08-26 11:00:00,64.31,64.33,63.79,63.89,144264.0,61.819,61.8383,61.3192,61.4153,144264.0
2022-08-26 11:30:00,63.9,64.06,63.71,63.84,147637.0,61.4249,61.5787,61.2423,61.3673,147637.0
2022-08-26 12:00:00,63.82,63.84,63.61,63.68,120844.0,61.348,61.3673,61.1462,61.2135,120844.0
2022-08-26 12:30:00,63.67,63.75,63.57,63.73,65404.0,61.2038,61.2807,61.1077,61.2615,65404.0
2022-08-26 13:00:00,63.71,63.8,63.63,63.68,73772.0,61.2423,61.3288,61.1654,61.2135,73772.0
2022-08-26 13:30:00,63.67,63.72,63.51,63.68,98593.0,61.2038,61.2519,61.05,61.2135,98593.0
2022-08-26 14:00:00,63.69,63.76,63.6,63.72,117862.0,61.2231,61.2904,61.1365,61.2519,117862.0
2022-08-26 14:30:00,63.72,63.8,63.42,63.46,154574.0,61.2519,61.3288,60.9635,61.002,154574.0
2022-08-26 15:00:00,63.46,63.53,63.33,63.43,117213.0,61.002,61.0693,60.877,60.9731,117213.0
2022-08-26 15:30:00,63.42,63.43,62.88,62.89,731608.0,60.9635,60.9731,60.4444,60.454,731608.0
2022-08-29 09:30:00,62.55,63.54,62.45,63.33,337891.0,60.1272,61.0789,60.0311,60.877,337891.0
2022-08-29 10:00:00,63.31,63.54,63.2,63.39,292346.0,60.8578,61.0789,60.752,60.9347,292346.0
2022-08-29 10:30:00,63.4,63.58,63.11,63.27,207044.0,60.9443,61.1173,60.6655,60.8193,207044.0
2022-08-29 11:00:00,63.25,63.49,63.21,63.35,153933.0,60.8001,61.0308,60.7617,60.8962,153933.0
2022-08-29 11:30:00,63.34,63.61,63.26,63.61,218820.0,60.8866,61.1462,60.8097,61.1462,218820.0
2022-08-29 12:00:00,63.6,63.73,63.34,63.37,191872.0,61.1365,61.2615,60.8866,60.9155,191872.0
2022-08-29 12:30:00,63.38,63.51,63.25,63.41,142017.0,60.9251,61.05,60.8001,60.9539,142017.0
2022-08-29 13:00:00,63.41,63.5,63.32,63.43,141137.0,60.9539,61.0404,60.8674,60.9731,141137.0
2022-08-29 13:30:00,63.42,63.65,63.39,63.58,172602.0,60.9635,61.1846,60.9347,61.1173,172602.0
2022-08-29 14:00:00,63.57,63.57,63.3,63.35,187773.0,61.1077,61.1077,60.8482,60.8962,187773.0
2022-08-29 14:30:00,63.35,63.51,63.19,63.3,165050.0,60.8962,61.05,60.7424,60.8482,165050.0
2022-08-29 15:00:00,63.29,63.45,63.26,63.34,217486.0,60.8386,60.9924,60.8097,60.8866,217486.0
2022-08-29 15:30:00,63.33,63.34,63.07,63.11,510903.0,60.877,60.8866,60.6271,60.6655,510903.0
2022-08-30 09:30:00,63.49,63.71,63.03,63.13,303693.0,61.0308,61.2423,60.5886,60.6848,303693.0
2022-08-30 10:00:00,63.13,63.15,62.51,62.61,315854.0,60.6848,60.704,60.0888,60.1849,315854.0
2022-08-30 10:30:00,62.56,62.62,62.01,62.33,231589.0,60.1368,60.1945,59.6081,59.9157,231589.0
2022-08-30 11:00:00,62.33,62.39,62.02,62.15,308740.0,59.9157,59.9734,59.6177,59.7427,308740.0
2022-08-30 11:30:00,62.15,62.24,62.05,62.12,161444.0,59.7427,59.8292,59.6466,59.7139,161444.0
2022-08-30 12:00:00,62.12,62.57,62.11,62.47,471701.0,59.7139,60.1464,59.7043,60.0503,471701.0
2022-08-30 12:30:00,62.46,62.52,62.31,62.43,151987.0,60.0407,60.0984,59.8965,60.0119,151987.0
2022-08-30 13:00:00,62.42,62.51,62.22,62.34,156188.0,60.0023,60.0888,59.81,59.9254,156188.0
2022-08-30 13:30:00,62.35,62.45,62.17,62.36,137295.0,59.935,60.0311,59.7619,59.9446,137295.0
2022-08-30 14:00:00,62.35,62.53,62.3,62.38,151409.0,59.935,60.108,59.8869,59.9638,151409.0
2022-08-30 14:30:00,62.39,62.51,62.33,62.47,140011.0,59.9734,60.0888,59.9157,60.0503,140011.0
2022-08-30 15:00:00,62.46,62.69,62.43,62.55,211197.0,60.0407,60.2618,60.0119,60.1272,211197.0
2022-08-30 15:30:00,62.55,62.69,62.37,62.55,518505.0,60.1272,60.2618,59.9542,60.1272,518505.0
2022-08-31 09:30:00,62.13,62.55,61.92,62.04,371454.0,59.7235,60.1272,59.5216,59.637,371454.0
2022-08-31 10:00:00,62.03,62.2,61.86,62.01,392058.0,59.6274,59.7908,59.4639,59.6081,392058.0
2022-08-31 10:30:00,62.02,62.32,61.92,62.22,409201.0,59.6177,59.9061,59.5216,59.81,409201.0
2022-08-31 11:00:00,62.19,62.39,62.06,62.3,180588.0,59.7812,59.9734,59.6562,59.8869,180588.0
2022-08-31 11:30:00,62.3,62.83,62.28,62.79,246397.0,59.8869,60.3964,59.8677,60.3579,246397.0
2022-08-31 12:00:00,62.8,62.83,62.63,62.73,402275.0,60.3675,60.3964,60.2041,60.3002,402275.0
2022-08-31 12:30:00,62.73,62.77,62.46,62.5,238501.0,60.3002,60.3387,60.0407,60.0792,238501.0
2022-08-31 13:00:00,62.49,62.61,62.28,62.38,177651.0,60.0695,60.1849,59.8677,59.9638,177651.0
2022-08-31 13:30:00,62.38,62.43,62.3,62.42,125023.0,59.9638,60.0119,59.8869,60.0023,125023.0
2022-08-31 14:00:00,62.41,62.44,62.28,62.29,170087.0,59.9926,60.0215,59.8677,59.8773,170087.0
2022-08-31 14:30:00,62.28,62.36,62.11,62.36,164758.0,59.8677,59.9446,59.7043,59.9446,164758.0
2022-08-31 15:00:00,62.36,62.7,62.34,62.5,147515.0,59.9446,60.2714,59.9254,60.0792,147515.0
2022-08-31 15:30:00,62.49,62.75,62.31,62.34,449181.0,60.0695,60.3195,59.8965,59.9254,449181.0
2022-09-01 09:30:00,62.44,62.75,62.06,62.7,333592.0,60.0215,60.3195,59.6562,60.2714,333592.0
2022-09-01 10:00:00,62.67,62.69,62.32,62.6,196760.0,60.2426,60.2618,59.9061,60.1753,196760.0
2022-09-01 10:30:00,62.58,62.58,62.19,62.2,213988.0,60.1561,60.1561,59.7812,59.7908,213988.0
2022-09-01 11:00:00,62.19,62.65,62.18,62.51,188083.0,59.7812,60.2233,59.7716,60.0888,188083.0
2022-09-01 11:30:00,62.52,62.77,62.48,62.74,127273.0,60.0984,60.3387,60.0599,60.3099,127273.0
2022-09-01 12:00:00,62.74,63.01,62.73,62.95,211977.0,60.3099,60.5694,60.3002,60.5117,211977.0
2022-09-01 12:30:00,62.95,63.09,62.8,62.89,178649.0,60.5117,60.6463,60.3675,60.454,178649.0
2022-09-01 13:00:00,62.87,63.24,62.84,63.22,144940.0,60.4348,60.7905,60.406,60.7713,144940.0
2022-09-01 13:30:00,63.23,63.26,63.01,63.06,111092.0,60.7809,60.8097,60.5694,60.6175,111092.0
2022-09-01 14:00:00,63.07,63.38,63.04,63.34,270831.0,60.6271,60.9251,60.5982,60.8866,270831.0
2022-09-01 14:30:00,63.36,63.51,63.28,63.44,158353.0,60.9058,61.05,60.8289,60.9827,158353.0
2022-09-01 15:00:00,63.44,63.8,63.41,63.52,217960.0,60.9827,61.3288,60.9539,61.0596,217960.0
2022-09-01 15:30:00,63.52,63.91,63.41,63.83,616799.0,61.0596,61.4345,60.9539,61.3576,616799.0
2022-09-02 09:30:00,64.18,64.22,63.3,63.61,356296.0,61.6941,61.7325,60.8482,61.1462,356296.0
2022-09-02 10:00:00,63.64,64.08,63.42,64.05,188613.0,61.175,61.598,60.9635,61.5691,188613.0
2022-09-02 10:30:00,64.07,64.38,64.07,64.15,164005.0,61.5883,61.8863,61.5883,61.6652,164005.0
2022-09-02 11:00:00,64.16,64.47,64.15,64.38,124865.0,61.6749,61.9729,61.6652,61.8863,124865.0
2022-09-02 11:30:00,64.38,64.57,64.32,64.39,146333.0,61.8863,62.069,61.8287,61.8959,146333.0
2022-09-02 12:00:00,64.4,64.43,63.92,63.93,97838.0,61.9056,61.9344,61.4442,61.4538,97838.0
2022-09-02 12:30:00,63.94,63.97,63.67,63.82,142642.0,61.4634,61.4922,61.2038,61.348,142642.0
2022-09-02 13:00:00,63.81,63.82,63.23,63.28,145636.0,61.3384,61.348,60.7809,60.8289,145636.0
2022-09-02 13:30:00,63.27,63.46,63.13,63.22,100412.0,60.8193,61.002,60.6848,60.7713,100412.0
2022-09-02 14:00:00,63.23,63.48,63.2,63.48,117159.0,60.7809,61.0212,60.752,61.0212,117159.0
2022-09-02 14:30:00,63.48,63.61,63.38,63.42,131218.0,61.0212,61.1462,60.9251,60.9635,131218.0
2022-09-02 15:00:00,63.41,63.67,63.37,63.5,316562.0,60.9539,61.2038,60.9155,61.0404,316562.0
2022-09-02 15:30:00,63.51,63.55,63.2,63.52,676708.0,61.05,61.0885,60.752,61.0596,676708.0
2022-09-06 09:30:00,63.53,63.86,62.48,62.75,323537.0,61.0693,61.3865,60.0599,60.3195,323537.0
2022-09-06 10:00:00,62.71,62.9,62.21,62.83,183707.0,60.281,60.4637,59.8004,60.3964,183707.0
2022-09-06 10:30:00,62.82,63.21,62.61,63.08,284460.0,60.3868,60.7617,60.1849,60.6367,284460.0
2022-09-06 11:00:00,63.08,63.41,63.02,63.19,133510.0,60.6367,60.9539,60.579,60.7424,133510.0
2022-09-06 11:30:00,63.19,63.45,63.14,63.39,155037.0,60.7424,60.9924,60.6944,60.9347,155037.0
2022-09-06 12:00:00,63.4,63.45,63.06,63.19,392087.0,60.9443,60.9924,60.6175,60.7424,392087.0
2022-09-06 12:30:00,63.19,63.22,63.0,63.1,187431.0,60.7424,60.7713,60.5598,60.6559,187431.0
2022-09-06 13:00:00,63.09,63.09,62.75,62.94,94395.0,60.6463,60.6463,60.3195,60.5021,94395.0
2022-09-06 13:30:00,62.94,63.11,62.89,63.11,122445.0,60.5021,60.6655,60.454,60.6655,122445.0
2022-09-06 14:00:00,63.09,63.26,62.94,62.99,118570.0,60.6463,60.8097,60.5021,60.5502,118570.0
2022-09-06 14:30:00,63.0,63.05,62.73,62.82,126398.0,60.5598,60.6079,60.3002,60.3868,126398.0
2022-09-06 15:00:00,62.83,63.07,62.7,62.96,181652.0,60.3964,60.6271,60.2714,60.5213,181652.0
2022-09-06 15:30:00,62.96,62.98,62.7,62.95,506457.0,60.5213,60.5406,60.2714,60.5117,506457.0
2022-09-07 09:30:00,62.85,63.86,62.8,63.79,258430.0,60.4156,61.3865,60.3675,61.3192,258430.0
2022-09-07 10:00:00,63.79,64.02,63.58,63.94,255506.0,61.3192,61.5403,61.1173,61.4634,255506.0
2022-09-07 10:30:00,63.96,64.06,63.83,64.0,183797.0,61.4826,61.5787,61.3576,61.5211,183797.0
2022-09-07 11:00:00,64.0,64.42,63.97,64.33,279190.0,61.5211,61.9248,61.4922,61.8383,279190.0
2022-09-07 11:30:00,64.31,64.55,64.26,64.44,156145.0,61.819,62.0498,61.771,61.944,156145.0
2022-09-07 12:00:00,64.44,64.66,64.42,64.6,180524.0,61.944,62.1555,61.9248,62.0978,180524.0
2022-09-07 12:30:00,64.59,64.98,64.56,64.82,179794.0,62.0882,62.4631,62.0594,62.3093,179794.0
2022-09-07 13:00:00,64.83,65.22,64.82,65.08,257426.0,62.3189,62.6938,62.3093,62.5592,257426.0
2022-09-07 13:30:00,65.08,65.33,65.05,65.27,162733.0,62.5592,62.7995,62.5304,62.7419,162733.0
2022-09-07 14:00:00,65.26,65.59,65.26,65.53,208502.0,62.7323,63.0495,62.7323,62.9918,208502.0
2022-09-07 14:30:00,65.53,65.92,65.52,65.92,171355.0,62.9918,63.3667,62.9822,63.3667,171355.0
2022-09-07 15:00:00,65.92,65.97,65.8,65.86,227580.0,63.3667,63.4148,63.2513,63.309,227580.0
2022-09-07 15:30:00,65.87,65.92,65.65,65.84,615684.0,63.3186,63.3667,63.1071,63.2898,615684.0
2022-09-08 09:30:00,65.02,65.57,64.67,65.41,330471.0,62.5015,63.0302,62.1651,62.8764,330471.0
2022-09-08 10:00:00,65.42,65.83,65.08,65.65,231302.0,62.8861,63.2802,62.5592,63.1071,231302.0
2022-09-08 10:30:00,65.65,66.06,65.59,65.93,201003.0,63.1071,63.5013,63.0495,63.3763,201003.0
2022-09-08 11:00:00,65.94,66.06,65.78,65.93,202082.0,63.3859,63.5013,63.2321,63.3763,202082.0
2022-09-08 11:30:00,65.92,65.97,65.79,65.94,219216.0,63.3667,63.4148,63.2417,63.3859,219216.0
2022-09-08 12:00:00,65.93,65.98,65.33,65.47,332852.0,63.3763,63.4244,62.7995,62.9341,332852.0
2022-09-08 12:30:00,65.46,66.0,65.46,65.98,162003.0,62.9245,63.4436,62.9245,63.4244,162003.0
2022-09-08 13:00:00,65.97,66.04,65.83,65.97,123119.0,63.4148,63.482,63.2802,63.4148,123119.0
2022-09-08 13:30:00,65.98,66.22,65.96,66.09,137086.0,63.4244,63.6551,63.4051,63.5301,137086.0
2022-09-08 14:00:00,66.09,66.23,66.0,66.18,144465.0,63.5301,63.6647,63.4436,63.6166,144465.0
2022-09-08 14:30:00,66.19,66.33,66.0,66.11,204514.0,63.6262,63.7608,63.4436,63.5493,204514.0
2022-09-08 15:00:00,66.12,66.4,66.05,66.37,277591.0,63.5589,63.8281,63.4917,63.7993,277591.0
2022-09-08 15:30:00,66.37,66.5,66.06,66.47,615813.0,63.7993,63.9242,63.5013,63.8954,615813.0
2022-09-09 09:30:00,66.25,66.75,66.12,66.4,274788.0,63.6839,64.1645,63.5589,63.8281,274788.0
2022-09-09 10:00:00,66.4,66.77,66.32,66.74,294903.0,63.8281,64.1838,63.7512,64.1549,294903.0
2022-09-09 10:30:00,66.74,66.99,66.49,66.53,172189.0,64.1549,64.3952,63.9146,63.9531,172189.0
2022-09-09 11:00:00,66.54,66.55,66.24,66.5,332355.0,63.9627,63.9723,63.6743,63.9242,332355.0
2022-09-09 11:30:00,66.5,66.6,66.41,66.58,172161.0,63.9242,64.0203,63.8377,64.0011,172161.0
2022-09-09 12:00:00,66.58,66.61,66.29,66.36,151518.0,64.0011,64.03,63.7224,63.7896,151518.0
2022-09-09 12:30:00,66.36,66.54,66.32,66.35,142993.0,63.7896,63.9627,63.7512,63.78,142993.0
2022-09-09 13:00:00,66.36,66.65,66.31,66.53,105774.0,63.7896,64.0684,63.7416,63.9531,105774.0
2022-09-09 13:30:00,66.53,66.58,66.38,66.46,113826.0,63.9531,64.0011,63.8089,63.8858,113826.0
2022-09-09 14:00:00,66.45,66.57,66.35,66.55,124022.0,63.8762,63.9915,63.78,63.9723,124022.0
2022-09-09 14:30:00,66.55,66.61,66.44,66.59,142167.0,63.9723,64.03,63.8665,64.0107,142167.0
2022-09-09 15:00:00,66.59,66.62,66.45,66.53,231194.0,64.0107,64.0396,63.8762,63.9531,231194.0
2022-09-09 15:30:00,66.53,66.74,66.39,66.7,741853.0,63.9531,64.1549,63.8185,64.1165,741853.0
2022-09-12 09:30:00,66.99,67.77,66.82,67.38,256536.0,64.3952,65.145,64.2318,64.7701,256536.0
2022-09-12 10:00:00,67.39,67.8,67.34,67.54,224100.0,64.7797,65.1739,64.7317,64.9239,224100.0
2022-09-12 10:30:00,67.55,67.57,67.04,67.07,138305.0,64.9336,64.9528,64.4433,64.4721,138305.0
2022-09-12 11:00:00,67.05,67.22,66.89,67.19,128498.0,64.4529,64.6163,64.2991,64.5875,128498.0
2022-09-12 11:30:00,67.19,67.21,66.49,66.62,167434.0,64.5875,64.6067,63.9146,64.0396,167434.0
2022-09-12 12:00:00,66.63,66.84,66.49,66.76,141063.0,64.0492,64.2511,63.9146,64.1742,141063.0
2022-09-12 12:30:00,66.76,67.01,66.71,67.01,129875.0,64.1742,64.4145,64.1261,64.4145,129875.0
2022-09-12 13:00:00,67.01,67.01,66.8,66.93,128969.0,64.4145,64.4145,64.2126,64.3376,128969.0
2022-09-12 13:30:00,66.92,66.96,66.7,66.93,128417.0,64.328,64.3664,64.1165,64.3376,128417.0
2022-09-12 14:00:00,66.93,66.95,66.79,66.84,160166.0,64.3376,64.3568,64.203,64.2511,160166.0
2022-09-12 14:30:00,66.84,67.11,66.83,67.02,146875.0,64.2511,64.5106,64.2414,64.4241,146875.0
2022-09-12 15:00:00,67.03,67.07,66.92,66.94,140498.0,64.4337,64.4721,64.328,64.3472,140498.0
2022-09-12 15:30:00,66.94,67.03,66.75,66.99,524840.0,64.3472,64.4337,64.1645,64.3952,524840.0
2022-09-13 09:30:00,65.34,66.01,65.21,65.69,241861.0,62.8092,63.4532,62.6842,63.1456,241861.0
2022-09-13 10:00:00,65.67,65.93,65.5,65.67,324535.0,63.1264,63.3763,62.963,63.1264,324535.0
2022-09-13 10:30:00,65.65,65.73,65.28,65.51,184678.0,63.1071,63.184,62.7515,62.9726,184678.0
2022-09-13 11:00:00,65.5,65.66,65.39,65.61,102089.0,62.963,63.1168,62.8572,63.0687,102089.0
2022-09-13 11:30:00,65.6,65.74,65.46,65.67,239777.0,63.0591,63.1937,62.9245,63.1264,239777.0
2022-09-13 12:00:00,65.66,65.79,65.58,65.6,132559.0,63.1168,63.2417,63.0399,63.0591,132559.0
2022-09-13 12:30:00,65.6,65.69,65.5,65.57,112697.0,63.0591,63.1456,62.963,63.0302,112697.0
2022-09-13 13:00:00,65.57,65.71,65.46,65.69,142906.0,63.0302,63.1648,62.9245,63.1456,142906.0
2022-09-13 13:30:00,65.69,65.76,65.39,65.41,105131.0,63.1456,63.2129,62.8572,62.8764,105131.0
2022-09-13 14:00:00,65.41,65.46,65.1,65.12,187474.0,62.8764,62.9245,62.5784,62.5977,187474.0
2022-09-13 14:30:00,65.1,65.14,64.83,64.95,199127.0,62.5784,62.6169,62.3189,62.4343,199127.0
2022-09-13 15:00:00,64.95,64.97,64.63,64.63,284099.0,62.4343,62.4535,62.1267,62.1267,284099.0
2022-09-13 15:30:00,64.64,64.66,64.37,64.58,1059913.0,62.1363,62.1555,61.8767,62.0786,1059913.0
2022-09-14 09:30:00,64.9,65.11,64.66,64.85,209824.0,62.3862,62.5881,62.1555,62.3381,209824.0
2022-09-14 10:00:00,64.81,64.88,64.13,64.13,224104.0,62.2997,62.367,61.646,61.646,224104.0
2022-09-14 10:30:00,64.09,64.78,64.08,64.76,333938.0,61.6076,62.2708,61.598,62.2516,333938.0
2022-09-14 11:00:00,64.77,64.84,64.59,64.6,163793.0,62.2612,62.3285,62.0882,62.0978,163793.0
2022-09-14 11:30:00,64.61,64.95,64.59,64.72,148740.0,62.1074,62.4343,62.0882,62.2132,148740.0
2022-09-14 12:00:00,64.71,64.78,64.62,64.63,110359.0,62.2036,62.2708,62.117,62.1267,110359.0
2022-09-14 12:30:00,64.63,64.67,64.39,64.54,177373.0,62.1267,62.1651,61.8959,62.0401,177373.0
2022-09-14 13:00:00,64.54,64.63,64.41,64.46,127067.0,62.0401,62.1267,61.9152,61.9632,127067.0
2022-09-14 13:30:00,64.46,64.5,64.05,64.11,256567.0,61.9632,62.0017,61.5691,61.6268,256567.0
2022-09-14 14:00:00,64.12,64.21,64.01,64.09,166988.0,61.6364,61.7229,61.5307,61.6076,166988.0
2022-09-14 14:30:00,64.09,64.23,63.89,63.92,238296.0,61.6076,61.7421,61.4153,61.4442,238296.0
2022-09-14 15:00:00,63.93,64.06,63.71,63.84,304491.0,61.4538,61.5787,61.2423,61.3673,304491.0
2022-09-14 15:30:00,63.84,64.42,63.71,64.37,585104.0,61.3673,61.9248,61.2423,61.8767,585104.0
2022-09-15 09:30:00,64.67,65.38,64.5,65.29,265648.0,62.1651,62.8476,62.0017,62.7611,265648.0
2022-09-15 10:00:00,65.31,65.82,65.24,65.24,329389.0,62.7803,63.2706,62.713,62.713,329389.0
2022-09-15 10:30:00,65.23,65.34,64.58,64.66,164673.0,62.7034,62.8092,62.0786,62.1555,164673.0
2022-09-15 11:00:00,64.65,64.9,64.52,64.9,104486.0,62.1459,62.3862,62.0209,62.3862,104486.0
2022-09-15 11:30:00,64.9,65.12,64.79,65.0,196000.0,62.3862,62.5977,62.2805,62.4823,196000.0
2022-09-15 12:00:00,64.99,65.26,64.75,64.79,217117.0,62.4727,62.7323,62.242,62.2805,217117.0
2022-09-15 12:30:00,64.77,65.1,64.77,65.09,113645.0,62.2612,62.5784,62.2612,62.5688,113645.0
2022-09-15 13:00:00,65.1,65.52,65.1,65.44,136319.0,62.5784,62.9822,62.5784,62.9053,136319.0
2022-09-15 13:30:00,65.44,65.45,65.21,65.26,101236.0,62.9053,62.9149,62.6842,62.7323,101236.0
2022-09-15 14:00:00,65.27,65.27,64.91,65.19,141611.0,62.7419,62.7419,62.3958,62.665,141611.0
2022-09-15 14:30:00,65.2,65.33,64.98,64.98,159869.0,62.6746,62.7995,62.4631,62.4631,159869.0
2022-09-15 15:00:00,65.01,65.03,64.64,64.75,377812.0,62.4919,62.5112,62.1363,62.242,377812.0
2022-09-15 15:30:00,64.75,65.09,64.73,64.89,666139.0,62.242,62.5688,62.2228,62.3766,666139.0
2022-09-16 09:30:00,64.28,64.85,64.01,64.35,1139183.0,61.7902,62.3381,61.5307,61.8575,1139183.0
2022-09-16 10:00:00,64.38,64.89,64.29,64.76,192816.0,61.8863,62.3766,61.7998,62.2516,192816.0
2022-09-16 10:30:00,64.76,65.25,64.76,64.81,178569.0,62.2516,62.7226,62.2516,62.2997,178569.0
2022-09-16 11:00:00,64.81,65.1,64.7,64.81,180326.0,62.2997,62.5784,62.1939,62.2997,180326.0
2022-09-16 11:30:00,64.81,64.91,64.68,64.91,160354.0,62.2997,62.3958,62.1747,62.3958,160354.0
2022-09-16 12:00:00,64.89,64.9,64.47,64.53,111188.0,62.3766,62.3862,61.9729,62.0305,111188.0
2022-09-16 12:30:00,64.53,64.61,64.35,64.57,102113.0,62.0305,62.1074,61.8575,62.069,102113.0
2022-09-16 13:00:00,64.56,64.59,64.35,64.42,89023.0,62.0594,62.0882,61.8575,61.9248,89023.0
2022-09-16 13:30:00,64.41,64.5,64.27,64.35,105859.0,61.9152,62.0017,61.7806,61.8575,105859.0
2022-09-16 14:00:00,64.34,64.67,64.28,64.6,161653.0,61.8479,62.1651,61.7902,62.0978,161653.0
2022-09-16 14:30:00,64.59,64.7,64.47,64.58,190795.0,62.0882,62.1939,61.9729,62.0786,190795.0
2022-09-16 15:00:00,64.57,64.78,64.48,64.55,275438.0,62.069,62.2708,61.9825,62.0498,275438.0
2022-09-16 15:30:00,64.55,64.9,64.42,64.66,789170.0,62.0498,62.3862,61.9248,62.1555,789170.0
2022-09-19 09:30:00,64.25,65.08,64.17,64.97,296692.0,61.7614,62.5592,61.6845,62.4535,296692.0
2022-09-19 10:00:00,64.98,64.98,64.61,64.82,253689.0,62.4631,62.4631,62.1074,62.3093,253689.0
2022-09-19 10:30:00,64.82,65.22,64.66,64.98,210310.0,62.3093,62.6938,62.1555,62.4631,210310.0
2022-09-19 11:00:00,64.99,65.27,64.89,64.92,106026.0,62.4727,62.7419,62.3766,62.4054,106026.0
2022-09-19 11:30:00,64.93,64.99,64.72,64.92,73402.0,62.415,62.4727,62.2132,62.4054,73402.0
2022-09-19 12:00:00,64.93,65.06,64.81,64.92,102785.0,62.415,62.54,62.2997,62.4054,102785.0
2022-09-19 12:30:00,64.92,65.28,64.82,65.28,184725.0,62.4054,62.7515,62.3093,62.7515,184725.0
2022-09-19 13:00:00,65.28,65.29,64.97,65.16,111127.0,62.7515,62.7611,62.4535,62.6361,111127.0
2022-09-19 13:30:00,65.17,65.19,64.92,64.97,162108.0,62.6457,62.665,62.4054,62.4535,162108.0
2022-09-19 14:00:00,64.99,65.02,64.79,64.82,147100.0,62.4727,62.5015,62.2805,62.3093,147100.0
2022-09-19 14:30:00,64.82,65.03,64.76,65.01,228064.0,62.3093,62.5112,62.2516,62.4919,228064.0
2022-09-19 15:00:00,65.01,65.51,65.0,65.43,234753.0,62.4919,62.9726,62.4823,62.8957,234753.0
2022-09-19 15:30:00,65.44,65.59,65.36,65.55,450226.0,62.9053,63.0495,62.8284,63.011,450226.0
2022-09-20 09:30:00,64.95,65.0,64.19,64.52,330060.0,62.4343,62.4823,61.7037,62.0209,330060.0
2022-09-20 10:00:00,64.52,64.68,64.26,64.3,158702.0,62.0209,62.1747,61.771,61.8094,158702.0
2022-09-20 10:30:00,64.29,64.3,64.07,64.19,163806.0,61.7998,61.8094,61.5883,61.7037,163806.0
2022-09-20 11:00:00,64.18,64.34,63.93,64.05,199880.0,61.6941,61.8479,61.4538,61.5691,199880.0
2022-09-20 11:30:00,64.04,64.1,63.86,64.03,138360.0,61.5595,61.6172,61.3865,61.5499,138360.0
2022-09-20 12:00:00,64.02,64.14,63.67,63.67,135696.0,61.5403,61.6556,61.2038,61.2038,135696.0
2022-09-20 12:30:00,63.68,63.73,63.44,63.49,98591.0,61.2135,61.2615,60.9827,61.0308,98591.0
2022-09-20 13:00:00,63.49,63.51,63.02,63.03,107974.0,61.0308,61.05,60.579,60.5886,107974.0
2022-09-20 13:30:00,63.02,63.09,62.75,62.81,156764.0,60.579,60.6463,60.3195,60.3771,156764.0
2022-09-20 14:00:00,62.8,63.15,62.78,63.02,189072.0,60.3675,60.704,60.3483,60.579,189072.0
2022-09-20 14:30:00,63.01,63.46,62.97,63.39,273083.0,60.5694,61.002,60.531,60.9347,273083.0
2022-09-20 15:00:00,63.39,63.8,63.27,63.75,207794.0,60.9347,61.3288,60.8193,61.2807,207794.0
2022-09-20 15:30:00,63.72,63.92,63.52,63.72,568638.0,61.2519,61.4442,61.0596,61.2519,568638.0
2022-09-21 09:30:00,64.02,64.8,63.84,64.62,251033.0,61.5403,62.2901,61.3673,62.117,251033.0
2022-09-21 10:00:00,64.63,64.78,64.56,64.65,168975.0,62.1267,62.2708,62.0594,62.1459,168975.0
2022-09-21 10:30:00,64.66,64.67,64.36,64.55,98650.0,62.1555,62.1651,61.8671,62.0498,98650.0
2022-09-21 11:00:00,64.55,64.7,64.43,64.69,111947.0,62.0498,62.1939,61.9344,62.1843,111947.0
2022-09-21 11:30:00,64.68,64.71,64.42,64.53,112424.0,62.1747,62.2036,61.9248,62.0305,112424.0
2022-09-21 12:00:00,64.53,64.71,64.52,64.66,52580.0,62.0305,62.2036,62.0209,62.1555,52580.0
2022-09-21 12:30:00,64.66,64.71,64.45,64.45,52330.0,62.1555,62.2036,61.9536,61.9536,52330.0
2022-09-21 13:00:00,64.45,64.53,64.38,64.47,61353.0,61.9536,62.0305,61.8863,61.9729,61353.0
2022-09-21 13:30:00,64.46,64.64,64.45,64.64,70405.0,61.9632,62.1363,61.9536,62.1363,70405.0
2022-09-21 14:00:00,64.57,64.57,63.46,63.86,147537.0,62.069,62.069,61.002,61.3865,147537.0
2022-09-21 14:30:00,63.84,65.0,63.7,64.55,182606.0,61.3673,62.4823,61.2327,62.0498,182606.0
2022-09-21 15:00:00,64.58,64.68,63.69,63.72,196850.0,62.0786,62.1747,61.2231,61.2519,196850.0
2022-09-21 15:30:00,63.7,63.78,62.97,62.97,416819.0,61.2327,61.3096,60.531,60.531,416819.0
2022-09-22 09:30:00,63.01,63.34,62.52,62.57,387688.0,60.5694,60.8866,60.0984,60.1464,387688.0
2022-09-22 10:00:00,62.57,62.96,62.47,62.67,246041.0,60.1464,60.5213,60.0503,60.2426,246041.0
2022-09-22 10:30:00,62.68,62.82,62.48,62.51,174639.0,60.2522,60.3868,60.0599,60.0888,174639.0
2022-09-22 11:00:00,62.5,62.68,62.41,62.5,131315.0,60.0792,60.2522,59.9926,60.0792,131315.0
2022-09-22 11:30:00,62.51,62.71,62.33,62.35,164785.0,60.0888,60.281,59.9157,59.935,164785.0
2022-09-22 12:00:00,62.36,62.43,62.09,62.29,403095.0,59.9446,60.0119,59.685,59.8773,403095.0
2022-09-22 12:30:00,62.29,62.32,62.16,62.27,229757.0,59.8773,59.9061,59.7523,59.8581,229757.0
2022-09-22 13:00:00,62.27,62.27,61.98,62.25,194829.0,59.8581,59.8581,59.5793,59.8388,194829.0
2022-09-22 13:30:00,62.25,62.45,62.25,62.4,204717.0,59.8388,60.0311,59.8388,59.983,204717.0
2022-09-22 14:00:00,62.39,62.44,62.02,62.13,118071.0,59.9734,60.0215,59.6177,59.7235,118071.0
2022-09-22 14:30:00,62.13,62.27,62.09,62.26,159131.0,59.7235,59.8581,59.685,59.8485,159131.0
2022-09-22 15:00:00,62.26,62.48,62.19,62.32,253821.0,59.8485,60.0599,59.7812,59.9061,253821.0
2022-09-22 15:30:00,62.32,62.49,62.0,62.0,1002034.0,59.9061,60.0695,59.5985,59.5985,1002034.0
2022-09-23 09:30:00,61.64,61.88,61.33,61.42,299060.0,59.2525,59.4832,58.9545,59.041,299060.0
2022-09-23 10:00:00,61.42,61.73,61.35,61.72,245776.0,59.041,59.339,58.9737,59.3294,245776.0
2022-09-23 10:30:00,61.71,61.73,61.46,61.54,163361.0,59.3198,59.339,59.0794,59.1563,163361.0
2022-09-23 11:00:00,61.53,61.64,61.41,61.42,137338.0,59.1467,59.2525,59.0314,59.041,137338.0
2022-09-23 11:30:00,61.46,61.52,61.06,61.27,108171.0,59.0794,59.1371,58.6949,58.8968,108171.0
2022-09-23 12:00:00,61.26,61.28,60.92,60.94,168021.0,58.8872,58.9064,58.5604,58.5796,168021.0
2022-09-23 12:30:00,60.95,61.37,60.89,61.34,172862.0,58.5892,58.9929,58.5315,58.9641,172862.0
2022-09-23 13:00:00,61.34,61.4,61.12,61.16,135211.0,58.9641,59.0218,58.7526,58.7911,135211.0
2022-09-23 13:30:00,61.16,61.23,61.08,61.11,153524.0,58.7911,58.8583,58.7142,58.743,153524.0
2022-09-23 14:00:00,61.09,61.18,60.78,60.93,217965.0,58.7238,58.8103,58.4258,58.57,217965.0
2022-09-23 14:30:00,60.93,60.93,60.71,60.74,115609.0,58.57,58.57,58.3585,58.3873,115609.0
2022-09-23 15:00:00,60.75,61.17,60.75,61.02,251973.0,58.3969,58.8007,58.3969,58.6565,251973.0
2022-09-23 15:30:00,61.02,61.34,61.01,61.28,893501.0,58.6565,58.9641,58.6469,58.9064,893501.0
2022-09-26 09:30:00,61.39,62.01,61.3,61.6,347889.0,59.0121,59.6081,58.9256,59.214,347889.0
2022-09-26 10:00:00,61.62,61.98,61.42,61.66,215299.0,59.2332,59.5793,59.041,59.2717,215299.0
2022-09-26 10:30:00,61.66,61.67,61.33,61.47,218303.0,59.2717,59.2813,58.9545,59.0891,218303.0
2022-09-26 11:00:00,61.46,61.5,60.93,61.0,205528.0,59.0794,59.1179,58.57,58.6373,205528.0
2022-09-26 11:30:00,60.99,61.22,60.94,61.12,178599.0,58.6276,58.8487,58.5796,58.7526,178599.0
2022-09-26 12:00:00,61.13,61.13,60.78,60.81,159094.0,58.7622,58.7622,58.4258,58.4546,159094.0
2022-09-26 12:30:00,60.82,60.84,60.48,60.74,149374.0,58.4642,58.4835,58.1374,58.3873,149374.0
2022-09-26 13:00:00,60.74,60.75,60.16,60.27,140296.0,58.3873,58.3969,57.8298,57.9355,140296.0
2022-09-26 13:30:00,60.26,60.47,60.2,60.23,215790.0,57.9259,58.1278,57.8682,57.8971,215790.0
2022-09-26 14:00:00,60.22,60.47,60.2,60.29,161669.0,57.8875,58.1278,57.8682,57.9548,161669.0
2022-09-26 14:30:00,60.28,60.55,60.24,60.49,237623.0,57.9451,58.2047,57.9067,58.147,237623.0
2022-09-26 15:00:00,60.48,60.66,60.42,60.55,254027.0,58.1374,58.3104,58.0797,58.2047,254027.0
2022-09-26 15:30:00,60.56,60.76,60.25,60.35,919825.0,58.2143,58.4066,57.9163,58.0124,919825.0
2022-09-27 09:30:00,60.94,61.69,60.85,61.23,375115.0,58.5796,59.3005,58.4931,58.8583,375115.0
2022-09-27 10:00:00,61.25,61.32,60.74,60.95,158041.0,58.8776,58.9449,58.3873,58.5892,158041.0
2022-09-27 10:30:00,60.96,61.3,60.95,61.15,105480.0,58.5988,58.9256,58.5892,58.7814,105480.0
2022-09-27 11:00:00,61.17,61.21,60.53,60.58,103629.0,58.8007,58.8391,58.1855,58.2335,103629.0
2022-09-27 11:30:00,60.58,60.79,60.53,60.54,81096.0,58.2335,58.4354,58.1855,58.1951,81096.0
2022-09-27 12:00:00,60.53,60.54,59.97,60.07,128379.0,58.1855,58.1951,57.6472,57.7433,128379.0
2022-09-27 12:30:00,60.05,60.31,60.04,60.18,143435.0,57.7241,57.974,57.7144,57.849,143435.0
2022-09-27 13:00:00,60.17,60.18,59.81,59.93,342721.0,57.8394,57.849,57.4933,57.6087,342721.0
2022-09-27 13:30:00,59.91,60.09,59.86,59.97,196503.0,57.5895,57.7625,57.5414,57.6472,196503.0
2022-09-27 14:00:00,59.96,60.23,59.87,60.23,215866.0,57.6375,57.8971,57.551,57.8971,215866.0
2022-09-27 14:30:00,60.23,60.71,60.16,60.68,221327.0,57.8971,58.3585,57.8298,58.3297,221327.0
2022-09-27 15:00:00,60.67,60.76,60.52,60.54,382549.0,58.32,58.4066,58.1758,58.1951,382549.0
2022-09-27 15:30:00,60.54,60.75,60.44,60.61,639140.0,58.1951,58.3969,58.0989,58.2624,639140.0
2022-09-28 09:30:00,61.06,61.22,60.74,61.2,272085.0,58.6949,58.8487,58.3873,58.8295,272085.0
2022-09-28 10:00:00,61.2,61.57,60.93,61.57,229460.0,58.8295,59.1852,58.57,59.1852,229460.0
2022-09-28 10:30:00,61.58,61.72,61.44,61.53,295902.0,59.1948,59.3294,59.0602,59.1467,295902.0
2022-09-28 11:00:00,61.52,61.81,61.37,61.61,408167.0,59.1371,59.4159,58.9929,59.2236,408167.0
2022-09-28 11:30:00,61.62,61.76,61.48,61.7,333041.0,59.2332,59.3678,59.0987,59.3101,333041.0
2022-09-28 12:00:00,61.7,61.91,61.64,61.64,258421.0,59.3101,59.512,59.2525,59.2525,258421.0
2022-09-28 12:30:00,61.62,61.7,61.51,61.65,245632.0,59.2332,59.3101,59.1275,59.2621,245632.0
2022-09-28 13:00:00,61.66,61.87,61.6,61.76,113762.0,59.2717,59.4736,59.214,59.3678,113762.0
2022-09-28 13:30:00,61.76,61.96,61.71,61.93,378898.0,59.3678,59.5601,59.3198,59.5312,378898.0
2022-09-28 14:00:00,61.93,62.17,61.93,62.1,134896.0,59.5312,59.7619,59.5312,59.6946,134896.0
2022-09-28 14:30:00,62.08,62.27,62.08,62.25,154237.0,59.6754,59.8581,59.6754,59.8388,154237.0
2022-09-28 15:00:00,62.25,62.57,62.24,62.43,349159.0,59.8388,60.1464,59.8292,60.0119,349159.0
2022-09-28 15:30:00,62.44,62.69,62.28,62.29,1133614.0,60.0215,60.2618,59.8677,59.8773,1133614.0
2022-09-29 09:30:00,61.86,61.97,61.25,61.37,335164.0,59.4639,59.5697,58.8776,58.9929,335164.0
2022-09-29 10:00:00,61.38,61.46,61.11,61.24,233636.0,59.0025,59.0794,58.743,58.868,233636.0
2022-09-29 10:30:00,61.23,61.42,60.96,61.37,257996.0,58.8583,59.041,58.5988,58.9929,257996.0
2022-09-29 11:00:00,61.36,61.75,61.29,61.39,232384.0,58.9833,59.3582,58.916,59.0121,232384.0
2022-09-29 11:30:00,61.39,61.69,61.32,61.54,231995.0,59.0121,59.3005,58.9449,59.1563,231995.0
2022-09-29 12:00:00,61.53,61.63,61.22,61.28,151825.0,59.1467,59.2429,58.8487,58.9064,151825.0
2022-09-29 12:30:00,61.28,61.37,61.13,61.14,137351.0,58.9064,58.9929,58.7622,58.7718,137351.0
2022-09-29 13:00:00,61.15,61.15,60.89,61.02,125196.0,58.7814,58.7814,58.5315,58.6565,125196.0
2022-09-29 13:30:00,61.01,61.13,60.83,60.85,166149.0,58.6469,58.7622,58.4738,58.4931,166149.0
2022-09-29 14:00:00,60.87,61.08,60.78,61.05,150832.0,58.5123,58.7142,58.4258,58.6853,150832.0
2022-09-29 14:30:00,61.05,61.17,60.89,60.9,120015.0,58.6853,58.8007,58.5315,58.5411,120015.0
2022-09-29 15:00:00,60.9,61.1,60.84,60.95,319407.0,58.5411,58.7334,58.4835,58.5892,319407.0
2022-09-29 15:30:00,60.95,61.41,60.9,61.35,555955.0,58.5892,59.0314,58.5411,58.9737,555955.0
2022-09-30 09:30:00,60.8,61.39,59.78,61.39,677036.0,58.445,59.0121,57.4645,59.0121,677036.0
2022-09-30 10:00:00,61.41,61.92,61.22,61.91,419837.0,59.0314,59.5216,58.8487,59.512,419837.0
2022-09-30 10:30:00,61.91,62.44,61.87,62.36,402060.0,59.512,60.0215,59.4736,59.9446,402060.0
2022-09-30 11:00:00,62.36,62.91,62.21,62.81,312460.0,59.9446,60.4733,59.8004,60.3771,312460.0
2022-09-30 11:30:00,62.83,62.96,62.55,62.58,362293.0,60.3964,60.5213,60.1272,60.1561,362293.0
2022-09-30 12:00:00,62.57,62.71,62.45,62.6,329545.0,60.1464,60.281,60.0311,60.1753,329545.0
2022-09-30 12:30:00,62.6,63.16,62.58,63.11,266356.0,60.1753,60.7136,60.1561,60.6655,266356.0
2022-09-30 13:00:00,63.11,63.37,63.04,63.33,296903.0,60.6655,60.9155,60.5982,60.877,296903.0
2022-09-30 13:30:00,63.35,63.37,62.93,63.03,350647.0,60.8962,60.9155,60.4925,60.5886,350647.0
2022-09-30 14:00:00,63.05,63.32,62.94,63.03,351045.0,60.6079,60.8674,60.5021,60.5886,351045.0
2022-09-30 14:30:00,63.02,63.03,62.4,62.66,362420.0,60.579,60.5886,59.983,60.233,362420.0
2022-09-30 15:00:00,62.68,62.88,62.25,62.44,440071.0,60.2522,60.4444,59.8388,60.0215,440071.0
2022-09-30 15:30:00,62.45,62.6,62.08,62.17,1102673.0,60.0311,60.1753,59.6754,59.7619,1102673.0
2022-10-03 09:30:00,63.03,63.1,61.81,62.49,394751.0,60.5886,60.6559,59.4159,60.0695,394751.0
2022-10-03 10:00:00,62.56,63.58,62.54,63.44,319160.0,60.1368,61.1173,60.1176,60.9827,319160.0
2022-10-03 10:30:00,63.45,63.59,63.25,63.38,338779.0,60.9924,61.1269,60.8001,60.9251,338779.0
2022-10-03 11:00:00,63.39,63.44,63.03,63.23,283205.0,60.9347,60.9827,60.5886,60.7809,283205.0
2022-10-03 11:30:00,63.23,63.24,62.38,62.44,274866.0,60.7809,60.7905,59.9638,60.0215,274866.0
2022-10-03 12:00:00,62.44,63.06,62.43,62.92,267112.0,60.0215,60.6175,60.0119,60.4829,267112.0
2022-10-03 12:30:00,62.92,63.01,62.77,62.92,111490.0,60.4829,60.5694,60.3387,60.4829,111490.0
2022-10-03 13:00:00,62.93,63.0,62.77,62.97,130942.0,60.4925,60.5598,60.3387,60.531,130942.0
2022-10-03 13:30:00,62.98,63.2,62.98,63.05,142248.0,60.5406,60.752,60.5406,60.6079,142248.0
2022-10-03 14:00:00,63.06,63.5,63.04,63.49,294582.0,60.6175,61.0404,60.5982,61.0308,294582.0
2022-10-03 14:30:00,63.5,63.57,63.39,63.46,302979.0,61.0404,61.1077,60.9347,61.002,302979.0
2022-10-03 15:00:00,63.44,63.49,63.27,63.42,233724.0,60.9827,61.0308,60.8193,60.9635,233724.0
2022-10-03 15:30:00,63.41,63.45,62.82,62.93,751728.0,60.9539,60.9924,60.3868,60.4925,751728.0
2022-10-04 09:30:00,64.29,65.28,64.14,64.75,570964.0,61.7998,62.7515,61.6556,62.242,570964.0
2022-10-04 10:00:00,64.76,65.24,64.64,65.16,545724.0,62.2516,62.713,62.1363,62.6361,545724.0
2022-10-04 10:30:00,65.16,65.44,64.85,65.02,370690.0,62.6361,62.9053,62.3381,62.5015,370690.0
2022-10-04 11:00:00,65.01,65.33,64.92,65.29,203702.0,62.4919,62.7995,62.4054,62.7611,203702.0
2022-10-04 11:30:00,65.32,65.45,64.97,65.28,164897.0,62.7899,62.9149,62.4535,62.7515,164897.0
2022-10-04 12:00:00,65.28,65.34,65.0,65.19,245165.0,62.7515,62.8092,62.4823,62.665,245165.0
2022-10-04 12:30:00,65.19,65.37,64.89,64.95,124568.0,62.665,62.838,62.3766,62.4343,124568.0
2022-10-04 13:00:00,64.95,65.08,64.74,64.99,221489.0,62.4343,62.5592,62.2324,62.4727,221489.0
2022-10-04 13:30:00,64.98,65.05,64.81,64.94,159072.0,62.4631,62.5304,62.2997,62.4246,159072.0
2022-10-04 14:00:00,64.93,65.24,64.87,64.87,233857.0,62.415,62.713,62.3574,62.3574,233857.0
2022-10-04 14:30:00,64.86,65.37,64.83,65.31,171615.0,62.3477,62.838,62.3189,62.7803,171615.0
2022-10-04 15:00:00,65.31,65.35,65.01,65.13,193561.0,62.7803,62.8188,62.4919,62.6073,193561.0
2022-10-04 15:30:00,65.13,65.55,65.08,65.43,920449.0,62.6073,63.011,62.5592,62.8957,920449.0
2022-10-05 09:30:00,64.81,65.47,64.77,65.35,258194.0,62.2997,62.9341,62.2612,62.8188,258194.0
2022-10-05 10:00:00,65.36,65.4,64.99,65.05,183752.0,62.8284,62.8668,62.4727,62.5304,183752.0
2022-10-05 10:30:00,65.03,65.08,64.73,64.73,140981.0,62.5112,62.5592,62.2228,62.2228,140981.0
2022-10-05 11:00:00,64.72,65.13,64.69,65.07,180033.0,62.2132,62.6073,62.1843,62.5496,180033.0
2022-10-05 11:30:00,65.09,65.57,65.09,65.55,136938.0,62.5688,63.0302,62.5688,63.011,136938.0
2022-10-05 12:00:00,65.55,65.66,65.39,65.61,146711.0,63.011,63.1168,62.8572,63.0687,146711.0
2022-10-05 12:30:00,65.61,65.97,65.59,65.84,183135.0,63.0687,63.4148,63.0495,63.2898,183135.0
2022-10-05 13:00:00,65.85,66.16,65.84,66.04,122077.0,63.2994,63.5974,63.2898,63.482,122077.0
2022-10-05 13:30:00,66.03,66.06,65.73,65.76,172154.0,63.4724,63.5013,63.184,63.2129,172154.0
2022-10-05 14:00:00,65.76,65.82,65.63,65.71,157046.0,63.2129,63.2706,63.0879,63.1648,157046.0
2022-10-05 14:30:00,65.69,65.96,65.67,65.87,156851.0,63.1456,63.4051,63.1264,63.3186,156851.0
2022-10-05 15:00:00,65.88,66.16,65.82,66.03,224247.0,63.3282,63.5974,63.2706,63.4724,224247.0
2022-10-05 15:30:00,66.02,66.08,65.69,65.78,667050.0,63.4628,63.5205,63.1456,63.2321,667050.0
2022-10-06 09:30:00,66.05,66.63,65.93,65.94,444550.0,63.4917,64.0492,63.3763,63.3859,444550.0
2022-10-06 10:00:00,65.93,65.94,65.32,65.32,300678.0,63.3763,63.3859,62.7899,62.7899,300678.0
2022-10-06 10:30:00,65.32,65.94,65.11,65.88,359480.0,62.7899,63.3859,62.5881,63.3282,359480.0
2022-10-06 11:00:00,65.87,65.92,65.5,65.76,320992.0,63.3186,63.3667,62.963,63.2129,320992.0
2022-10-06 11:30:00,65.77,65.77,65.39,65.42,221352.0,63.2225,63.2225,62.8572,62.8861,221352.0
2022-10-06 12:00:00,65.41,65.58,65.2,65.56,174950.0,62.8764,63.0399,62.6746,63.0206,174950.0
2022-10-06 12:30:00,65.56,65.77,65.44,65.54,124439.0,63.0206,63.2225,62.9053,63.0014,124439.0
2022-10-06 13:00:00,65.55,65.67,65.43,65.61,184849.0,63.011,63.1264,62.8957,63.0687,184849.0
2022-10-06 13:30:00,65.61,65.61,65.35,65.52,103303.0,63.0687,63.0687,62.8188,62.9822,103303.0
2022-10-06 14:00:00,65.52,65.52,65.24,65.25,225072.0,62.9822,62.9822,62.713,62.7226,225072.0
2022-10-06 14:30:00,65.24,65.28,64.96,65.02,246367.0,62.713,62.7515,62.4439,62.5015,246367.0
2022-10-06 15:00:00,65.02,65.21,64.9,65.21,295024.0,62.5015,62.6842,62.3862,62.6842,295024.0
2022-10-06 15:30:00,65.22,65.24,65.03,65.07,574927.0,62.6938,62.713,62.5112,62.5496,574927.0
2022-10-07 09:30:00,64.51,64.83,63.98,64.0,299284.0,62.0113,62.3189,61.5018,61.5211,299284.0
2022-10-07 10:00:00,63.99,64.6,63.94,64.6,209653.0,61.5114,62.0978,61.4634,62.0978,209653.0
2022-10-07 10:30:00,64.62,64.74,64.5,64.72,199610.0,62.117,62.2324,62.0017,62.2132,199610.0
2022-10-07 11:00:00,64.72,64.85,64.43,64.48,241763.0,62.2132,62.3381,61.9344,61.9825,241763.0
2022-10-07 11:30:00,64.47,64.52,64.19,64.4,177658.0,61.9729,62.0209,61.7037,61.9056,177658.0
2022-10-07 12:00:00,64.37,64.65,64.26,64.44,350324.0,61.8767,62.1459,61.771,61.944,350324.0
2022-10-07 12:30:00,64.41,64.49,64.27,64.49,98166.0,61.9152,61.9921,61.7806,61.9921,98166.0
2022-10-07 13:00:00,64.48,64.67,64.38,64.59,116813.0,61.9825,62.1651,61.8863,62.0882,116813.0
2022-10-07 13:30:00,64.57,64.69,64.52,64.61,132827.0,62.069,62.1843,62.0209,62.1074,132827.0
2022-10-07 14:00:00,64.6,64.63,64.22,64.26,189298.0,62.0978,62.1267,61.7325,61.771,189298.0
2022-10-07 14:30:00,64.26,64.4,64.23,64.33,124906.0,61.771,61.9056,61.7421,61.8383,124906.0
2022-10-07 15:00:00,64.33,64.55,64.11,64.18,248741.0,61.8383,62.0498,61.6268,61.6941,248741.0
2022-10-07 15:30:00,64.18,64.62,64.08,64.54,646692.0,61.6941,62.117,61.598,62.0401,646692.0
2022-10-10 09:30:00,65.0,65.37,64.42,64.51,250327.0,62.4823,62.838,61.9248,62.0113,250327.0
2022-10-10 10:00:00,64.48,65.03,64.43,64.94,210459.0,61.9825,62.5112,61.9344,62.4246,210459.0
2022-10-10 10:30:00,64.95,65.04,64.54,64.57,177517.0,62.4343,62.5208,62.0401,62.069,177517.0
2022-10-10 11:00:00,64.56,64.7,64.43,64.57,132889.0,62.0594,62.1939,61.9344,62.069,132889.0
2022-10-10 11:30:00,64.57,64.73,64.35,64.57,99123.0,62.069,62.2228,61.8575,62.069,99123.0
2022-10-10 12:00:00,64.56,64.61,63.96,64.02,88042.0,62.0594,62.1074,61.4826,61.5403,88042.0
2022-10-10 12:30:00,64.02,64.08,63.72,63.73,102068.0,61.5403,61.598,61.2519,61.2615,102068.0
2022-10-10 13:00:00,63.75,63.95,63.64,63.92,106088.0,61.2807,61.473,61.175,61.4442,106088.0
2022-10-10 13:30:00,63.91,64.45,63.91,64.28,201953.0,61.4345,61.9536,61.4345,61.7902,201953.0
2022-10-10 14:00:00,64.28,64.31,64.03,64.3,141093.0,61.7902,61.819,61.5499,61.8094,141093.0
2022-10-10 14:30:00,64.3,64.52,64.24,64.31,113105.0,61.8094,62.0209,61.7518,61.819,113105.0
2022-10-10 15:00:00,64.32,64.68,64.24,64.44,118887.0,61.8287,62.1747,61.7518,61.944,118887.0
2022-10-10 15:30:00,64.44,64.63,64.3,64.3,404031.0,61.944,62.1267,61.8094,61.8094,404031.0
2022-10-11 09:30:00,63.91,64.3,63.66,63.87,340748.0,61.4345,61.8094,61.1942,61.3961,340748.0
2022-10-11 10:00:00,63.88,64.28,63.79,64.18,124777.0,61.4057,61.7902,61.3192,61.6941,124777.0
2022-10-11 10:30:00,64.16,64.6,64.08,64.42,193293.0,61.6749,62.0978,61.598,61.9248,193293.0
2022-10-11 11:00:00,64.43,64.97,64.43,64.92,166629.0,61.9344,62.4535,61.9344,62.4054,166629.0
2022-10-11 11:30:00,64.94,65.22,64.94,65.0,186742.0,62.4246,62.6938,62.4246,62.4823,186742.0
2022-10-11 12:00:00,65.0,65.08,64.73,64.96,125987.0,62.4823,62.5592,62.2228,62.4439,125987.0
2022-10-11 12:30:00,64.97,65.32,64.97,65.06,132048.0,62.4535,62.7899,62.4535,62.54,132048.0
2022-10-11 13:00:00,65.07,65.13,64.76,64.8,147554.0,62.5496,62.6073,62.2516,62.2901,147554.0
2022-10-11 13:30:00,64.8,64.91,64.74,64.79,126451.0,62.2901,62.3958,62.2324,62.2805,126451.0
2022-10-11 14:00:00,64.81,65.21,64.7,64.94,392574.0,62.2997,62.6842,62.1939,62.4246,392574.0
2022-10-11 14:30:00,64.93,64.97,64.34,64.35,129477.0,62.415,62.4535,61.8479,61.8575,129477.0
2022-10-11 15:00:00,64.37,64.4,64.01,64.28,189160.0,61.8767,61.9056,61.5307,61.7902,189160.0
2022-10-11 15:30:00,64.29,64.5,64.13,64.32,408325.0,61.7998,62.0017,61.646,61.8287,408325.0
2022-10-12 09:30:00,64.42,64.62,63.62,64.53,300380.0,61.9248,62.117,61.1558,62.0305,300380.0
2022-10-12 10:00:00,64.53,64.64,64.12,64.23,128440.0,62.0305,62.1363,61.6364,61.7421,128440.0
2022-10-12 10:30:00,64.22,64.26,63.64,63.86,320768.0,61.7325,61.771,61.175,61.3865,320768.0
2022-10-12 11:00:00,63.86,64.1,63.85,63.99,262816.0,61.3865,61.6172,61.3769,61.5114,262816.0
2022-10-12 11:30:00,64.0,64.28,63.85,64.15,229476.0,61.5211,61.7902,61.3769,61.6652,229476.0
2022-10-12 12:00:00,64.16,64.36,63.95,64.08,225633.0,61.6749,61.8671,61.473,61.598,225633.0
2022-10-12 12:30:00,64.07,64.08,63.86,63.98,71699.0,61.5883,61.598,61.3865,61.5018,71699.0
2022-10-12 13:00:00,63.98,64.11,63.93,64.09,147600.0,61.5018,61.6268,61.4538,61.6076,147600.0
2022-10-12 13:30:00,64.08,64.26,64.0,64.17,300685.0,61.598,61.771,61.5211,61.6845,300685.0
2022-10-12 14:00:00,64.15,64.29,63.85,64.02,167297.0,61.6652,61.7998,61.3769,61.5403,167297.0
2022-10-12 14:30:00,64.02,64.1,63.9,63.98,164611.0,61.5403,61.6172,61.4249,61.5018,164611.0
2022-10-12 15:00:00,63.97,63.98,63.84,63.92,236536.0,61.4922,61.5018,61.3673,61.4442,236536.0
2022-10-12 15:30:00,63.92,64.17,63.79,63.83,625626.0,61.4442,61.6845,61.3192,61.3576,625626.0
2022-10-13 09:30:00,62.5,62.82,62.25,62.56,356238.0,60.0792,60.3868,59.8388,60.1368,356238.0
2022-10-13 10:00:00,62.55,63.25,62.41,62.89,402653.0,60.1272,60.8001,59.9926,60.454,402653.0
2022-10-13 10:30:00,62.83,63.37,62.78,63.05,490481.0,60.3964,60.9155,60.3483,60.6079,490481.0
2022-10-13 11:00:00,63.05,64.43,63.0,64.23,195326.0,60.6079,61.9344,60.5598,61.7421,195326.0
2022-10-13 11:30:00,64.27,64.98,64.15,64.67,218567.0,61.7806,62.4631,61.6652,62.1651,218567.0
2022-10-13 12:00:00,64.69,64.91,64.37,64.72,162297.0,62.1843,62.3958,61.8767,62.2132,162297.0
2022-10-13 12:30:00,64.76,65.06,64.66,65.02,138795.0,62.2516,62.54,62.1555,62.5015,138795.0
2022-10-13 13:00:00,65.03,65.68,65.02,65.61,172547.0,62.5112,63.136,62.5015,63.0687,172547.0
2022-10-13 13:30:00,65.61,65.76,65.35,65.44,195653.0,63.0687,63.2129,62.8188,62.9053,195653.0
2022-10-13 14:00:00,65.44,65.44,65.12,65.14,205161.0,62.9053,62.9053,62.5977,62.6169,205161.0
2022-10-13 14:30:00,65.14,65.67,65.14,65.61,252256.0,62.6169,63.1264,62.6169,63.0687,252256.0
2022-10-13 15:00:00,65.61,65.68,65.23,65.25,318964.0,63.0687,63.136,62.7034,62.7226,318964.0
2022-10-13 15:30:00,65.26,65.32,65.05,65.18,582718.0,62.7323,62.7899,62.5304,62.6553,582718.0
2022-10-14 09:30:00,65.84,66.49,65.42,65.5,319979.0,63.2898,63.9146,62.8861,62.963,319979.0
2022-10-14 10:00:00,65.49,65.51,64.47,64.68,240743.0,62.9533,62.9726,61.9729,62.1747,240743.0
2022-10-14 10:30:00,64.67,64.84,64.18,64.53,139864.0,62.1651,62.3285,61.6941,62.0305,139864.0
2022-10-14 11:00:00,64.53,64.89,64.3,64.47,323347.0,62.0305,62.3766,61.8094,61.9729,323347.0
2022-10-14 11:30:00,64.48,64.52,63.87,63.88,162432.0,61.9825,62.0209,61.3961,61.4057,162432.0
2022-10-14 12:00:00,63.84,64.08,63.71,63.81,146850.0,61.3673,61.598,61.2423,61.3384,146850.0
2022-10-14 12:30:00,63.81,64.11,63.79,63.87,107307.0,61.3384,61.6268,61.3192,61.3961,107307.0
2022-10-14 13:00:00,63.87,64.02,63.72,63.92,124697.0,61.3961,61.5403,61.2519,61.4442,124697.0
2022-10-14 13:30:00,63.92,64.06,63.8,63.91,119753.0,61.4442,61.5787,61.3288,61.4345,119753.0
2022-10-14 14:00:00,63.85,63.85,63.45,63.61,130827.0,61.3769,61.3769,60.9924,61.1462,130827.0
2022-10-14 14:30:00,63.58,63.64,63.47,63.54,130963.0,61.1173,61.175,61.0116,61.0789,130963.0
2022-10-14 15:00:00,63.58,63.78,63.53,63.77,194229.0,61.1173,61.3096,61.0693,61.3,194229.0
2022-10-14 15:30:00,63.77,63.84,63.47,63.62,673652.0,61.3,61.3673,61.0116,61.1558,673652.0
2022-10-17 09:30:00,65.21,65.61,65.02,65.27,484402.0,62.6842,63.0687,62.5015,62.7419,484402.0
2022-10-17 10:00:00,65.31,65.93,65.26,65.81,282338.0,62.7803,63.3763,62.7323,63.2609,282338.0
2022-10-17 10:30:00,65.82,65.98,65.33,65.5,264830.0,63.2706,63.4244,62.7995,62.963,264830.0
2022-10-17 11:00:00,65.5,65.86,65.4,65.85,226731.0,62.963,63.309,62.8668,63.2994,226731.0
2022-10-17 11:30:00,65.84,66.1,65.75,65.96,192423.0,63.2898,63.5397,63.2033,63.4051,192423.0
2022-10-17 12:00:00,65.97,66.34,65.97,66.23,272525.0,63.4148,63.7704,63.4148,63.6647,272525.0
2022-10-17 12:30:00,66.22,66.34,66.03,66.04,249533.0,63.6551,63.7704,63.4724,63.482,249533.0
2022-10-17 13:00:00,66.03,66.26,65.87,66.22,179298.0,63.4724,63.6935,63.3186,63.6551,179298.0
2022-10-17 13:30:00,66.22,66.28,66.13,66.22,169984.0,63.6551,63.7127,63.5686,63.6551,169984.0
2022-10-17 14:00:00,66.21,66.4,65.99,66.11,229439.0,63.6455,63.8281,63.434,63.5493,229439.0
2022-10-17 14:30:00,66.09,66.18,65.93,66.06,153076.0,63.5301,63.6166,63.3763,63.5013,153076.0
2022-10-17 15:00:00,66.04,66.16,65.97,66.06,365526.0,63.482,63.5974,63.4148,63.5013,365526.0
2022-10-17 15:30:00,66.06,66.16,65.85,65.94,679516.0,63.5013,63.5974,63.2994,63.3859,679516.0
2022-10-18 09:30:00,67.41,67.84,67.01,67.11,297538.0,64.799,65.2123,64.4145,64.5106,297538.0
2022-10-18 10:00:00,67.13,67.33,66.74,66.76,315952.0,64.5298,64.7221,64.1549,64.1742,315952.0
2022-10-18 10:30:00,66.78,67.18,66.72,66.89,227671.0,64.1934,64.5779,64.1357,64.2991,227671.0
2022-10-18 11:00:00,66.88,67.1,66.4,66.56,181625.0,64.2895,64.501,63.8281,63.9819,181625.0
2022-10-18 11:30:00,66.55,66.62,66.33,66.47,155662.0,63.9723,64.0396,63.7608,63.8954,155662.0
2022-10-18 12:00:00,66.47,66.59,66.32,66.38,129037.0,63.8954,64.0107,63.7512,63.8089,129037.0
2022-10-18 12:30:00,66.37,66.74,66.3,66.6,108414.0,63.7993,64.1549,63.732,64.0203,108414.0
2022-10-18 13:00:00,66.6,66.75,66.37,66.75,145489.0,64.0203,64.1645,63.7993,64.1645,145489.0
2022-10-18 13:30:00,66.75,66.99,66.68,66.91,137465.0,64.1645,64.3952,64.0972,64.3183,137465.0
2022-10-18 14:00:00,66.89,67.05,66.75,67.02,165176.0,64.2991,64.4529,64.1645,64.4241,165176.0
2022-10-18 14:30:00,67.02,67.02,66.4,66.47,165506.0,64.4241,64.4241,63.8281,63.8954,165506.0
2022-10-18 15:00:00,66.48,66.59,66.3,66.55,211425.0,63.905,64.0107,63.732,63.9723,211425.0
2022-10-18 15:30:00,66.54,66.96,66.47,66.84,735972.0,63.9627,64.3664,63.8954,64.2511,735972.0
2022-10-19 09:30:00,66.68,67.34,66.36,66.48,219559.0,64.0972,64.7317,63.7896,63.905,219559.0
2022-10-19 10:00:00,66.5,66.92,66.41,66.78,223931.0,63.9242,64.328,63.8377,64.1934,223931.0
2022-10-19 10:30:00,66.78,66.93,66.45,66.5,156722.0,64.1934,64.3376,63.8762,63.9242,156722.0
2022-10-19 11:00:00,66.44,66.65,66.35,66.42,138156.0,63.8665,64.0684,63.78,63.8473,138156.0
2022-10-19 11:30:00,66.42,66.42,66.13,66.17,102071.0,63.8473,63.8473,63.5686,63.607,102071.0
2022-10-19 12:00:00,66.18,66.21,65.84,65.84,96791.0,63.6166,63.6455,63.2898,63.2898,96791.0
2022-10-19 12:30:00,65.83,65.93,65.55,65.74,89117.0,63.2802,63.3763,63.011,63.1937,89117.0
2022-10-19 13:00:00,65.73,65.77,65.4,65.64,79710.0,63.184,63.2225,62.8668,63.0975,79710.0
2022-10-19 13:30:00,65.64,65.82,65.56,65.81,88263.0,63.0975,63.2706,63.0206,63.2609,88263.0
2022-10-19 14:00:00,65.81,66.22,65.76,66.18,137910.0,63.2609,63.6551,63.2129,63.6166,137910.0
2022-10-19 14:30:00,66.18,66.19,65.99,66.0,88720.0,63.6166,63.6262,63.434,63.4436,88720.0
2022-10-19 15:00:00,66.0,66.14,65.94,65.96,197903.0,63.4436,63.5782,63.3859,63.4051,197903.0
2022-10-19 15:30:00,65.97,66.13,65.88,66.12,440222.0,63.4148,63.5686,63.3282,63.5589,440222.0
2022-10-20 09:30:00,66.29,66.54,65.82,66.08,204018.0,63.7224,63.9627,63.2706,63.5205,204018.0
2022-10-20 10:00:00,66.11,66.83,66.08,66.53,128201.0,63.5493,64.2414,63.5205,63.9531,128201.0
2022-10-20 10:30:00,66.54,66.64,66.23,66.44,160816.0,63.9627,64.0588,63.6647,63.8665,160816.0
2022-10-20 11:00:00,66.45,66.49,66.24,66.32,139978.0,63.8762,63.9146,63.6743,63.7512,139978.0
2022-10-20 11:30:00,66.34,66.52,66.03,66.04,114886.0,63.7704,63.9434,63.4724,63.482,114886.0
2022-10-20 12:00:00,66.05,66.07,65.42,65.52,172466.0,63.4917,63.5109,62.8861,62.9822,172466.0
2022-10-20 12:30:00,65.5,65.74,65.37,65.51,93432.0,62.963,63.1937,62.838,62.9726,93432.0
2022-10-20 13:00:00,65.51,65.56,65.21,65.49,147390.0,62.9726,63.0206,62.6842,62.9533,147390.0
2022-10-20 13:30:00,65.48,65.55,65.21,65.39,264913.0,62.9437,63.011,62.6842,62.8572,264913.0
2022-10-20 14:00:00,65.38,65.61,65.37,65.52,162677.0,62.8476,63.0687,62.838,62.9822,162677.0
2022-10-20 14:30:00,65.51,65.57,65.27,65.49,117463.0,62.9726,63.0302,62.7419,62.9533,117463.0
2022-10-20 15:00:00,65.49,65.67,65.2,65.28,174793.0,62.9533,63.1264,62.6746,62.7515,174793.0
2022-10-20 15:30:00,65.28,65.48,65.27,65.35,472021.0,62.7515,62.9437,62.7419,62.8188,472021.0
2022-10-21 09:30:00,65.31,66.53,65.27,66.51,483685.0,62.7803,63.9531,62.7419,63.9338,483685.0
2022-10-21 10:00:00,66.47,66.87,65.94,66.06,263730.0,63.8954,64.2799,63.3859,63.5013,263730.0
2022-10-21 10:30:00,66.08,66.37,65.76,66.12,301540.0,63.5205,63.7993,63.2129,63.5589,301540.0
2022-10-21 11:00:00,66.14,66.52,65.96,66.47,209795.0,63.5782,63.9434,63.4051,63.8954,209795.0
2022-10-21 11:30:00,66.48,66.83,66.48,66.75,122931.0,63.905,64.2414,63.905,64.1645,122931.0
2022-10-21 12:00:00,66.76,66.96,66.59,66.81,154125.0,64.1742,64.3664,64.0107,64.2222,154125.0
2022-10-21 12:30:00,66.8,67.33,66.76,67.22,118756.0,64.2126,64.7221,64.1742,64.6163,118756.0
2022-10-21 13:00:00,67.21,67.45,67.12,67.13,121597.0,64.6067,64.8374,64.5202,64.5298,121597.0
2022-10-21 13:30:00,67.13,67.32,67.07,67.22,263934.0,64.5298,64.7125,64.4721,64.6163,263934.0
2022-10-21 14:00:00,67.23,67.32,67.13,67.3,140475.0,64.6259,64.7125,64.5298,64.6932,140475.0
2022-10-21 14:30:00,67.31,67.63,67.27,67.6,193784.0,64.7028,65.0105,64.6644,64.9816,193784.0
2022-10-21 15:00:00,67.6,68.06,67.57,67.99,431297.0,64.9816,65.4238,64.9528,65.3565,431297.0
2022-10-21 15:30:00,67.99,67.99,67.61,67.68,1164986.0,65.3565,65.3565,64.9912,65.0585,1164986.0
2022-10-24 09:30:00,67.93,68.84,67.87,68.84,342749.0,65.2988,66.1736,65.2412,66.1736,342749.0
2022-10-24 10:00:00,68.83,68.83,67.81,68.2,369364.0,66.164,66.164,65.1835,65.5584,369364.0
2022-10-24 10:30:00,68.19,68.38,67.69,68.34,299042.0,65.5488,65.7314,65.0681,65.693,299042.0
2022-10-24 11:00:00,68.35,68.58,68.13,68.16,381507.0,65.7026,65.9237,65.4911,65.5199,381507.0
2022-10-24 11:30:00,68.15,68.28,67.9,68.26,155798.0,65.5103,65.6353,65.27,65.6161,155798.0
2022-10-24 12:00:00,68.26,68.54,68.2,68.48,201269.0,65.6161,65.8852,65.5584,65.8275,201269.0
2022-10-24 12:30:00,68.48,68.51,68.3,68.36,138897.0,65.8275,65.8564,65.6545,65.7122,138897.0
2022-10-24 13:00:00,68.33,68.6,68.28,68.39,127030.0,65.6833,65.9429,65.6353,65.741,127030.0
2022-10-24 13:30:00,68.38,68.54,68.31,68.38,112091.0,65.7314,65.8852,65.6641,65.7314,112091.0
2022-10-24 14:00:00,68.4,68.77,68.4,68.74,196051.0,65.7506,66.1063,65.7506,66.0775,196051.0
2022-10-24 14:30:00,68.75,69.2,68.75,69.19,222592.0,66.0871,66.5196,66.0871,66.51,222592.0
2022-10-24 15:00:00,69.18,69.3,69.09,69.17,240061.0,66.5004,66.6158,66.4139,66.4908,240061.0
2022-10-24 15:30:00,69.14,69.2,69.02,69.18,569881.0,66.462,66.5196,66.3466,66.5004,569881.0
2022-10-25 09:30:00,69.91,70.41,69.39,70.41,604448.0,67.2021,67.6828,66.7023,67.6828,604448.0
2022-10-25 10:00:00,70.41,70.5,70.09,70.45,213287.0,67.6828,67.7693,67.3752,67.7212,213287.0
2022-10-25 10:30:00,70.45,70.87,70.39,70.84,337479.0,67.7212,68.125,67.6635,68.0961,337479.0
2022-10-25 11:00:00,70.86,70.97,70.63,70.87,228982.0,68.1153,68.2211,67.8943,68.125,228982.0
2022-10-25 11:30:00,70.85,71.21,70.82,71.14,141575.0,68.1057,68.4518,68.0769,68.3845,141575.0
2022-10-25 12:00:00,71.16,71.34,70.97,70.97,215816.0,68.4037,68.5768,68.2211,68.2211,215816.0
2022-10-25 12:30:00,70.98,71.09,70.63,70.7,169732.0,68.2307,68.3364,67.8943,67.9615,169732.0
2022-10-25 13:00:00,70.73,70.84,70.29,70.38,337824.0,67.9904,68.0961,67.5674,67.6539,337824.0
2022-10-25 13:30:00,70.38,70.48,70.21,70.34,183934.0,67.6539,67.7501,67.4905,67.6155,183934.0
2022-10-25 14:00:00,70.34,70.46,70.31,70.41,207435.0,67.6155,67.7308,67.5866,67.6828,207435.0
2022-10-25 14:30:00,70.4,70.62,70.34,70.61,253296.0,67.6732,67.8846,67.6155,67.875,253296.0
2022-10-25 15:00:00,70.62,70.77,70.62,70.75,207075.0,67.8846,68.0288,67.8846,68.0096,207075.0
2022-10-25 15:30:00,70.75,70.93,70.32,70.47,878537.0,68.0096,68.1826,67.5963,67.7404,878537.0
2022-10-26 09:30:00,70.76,71.3,70.41,70.57,308191.0,68.0192,68.5383,67.6828,67.8366,308191.0
2022-10-26 10:00:00,70.59,71.33,70.58,71.3,221219.0,67.8558,68.5671,67.8462,68.5383,221219.0
2022-10-26 10:30:00,71.3,71.49,70.97,71.33,225349.0,68.5383,68.7209,68.2211,68.5671,225349.0
2022-10-26 11:00:00,71.34,71.82,71.34,71.73,186607.0,68.5768,69.0382,68.5768,68.9516,186607.0
2022-10-26 11:30:00,71.72,71.87,71.54,71.71,163541.0,68.942,69.0862,68.769,68.9324,163541.0
2022-10-26 12:00:00,71.71,71.76,71.5,71.53,162679.0,68.9324,68.9805,68.7306,68.7594,162679.0
2022-10-26 12:30:00,71.53,71.6,71.1,71.21,131929.0,68.7594,68.8267,68.346,68.4518,131929.0
2022-10-26 13:00:00,71.2,71.28,71.06,71.11,187745.0,68.4422,68.5191,68.3076,68.3557,187745.0
2022-10-26 13:30:00,71.11,71.12,70.89,71.07,141847.0,68.3557,68.3653,68.1442,68.3172,141847.0
2022-10-26 14:00:00,71.06,71.22,70.93,70.94,123489.0,68.3076,68.4614,68.1826,68.1922,123489.0
2022-10-26 14:30:00,70.95,71.03,70.81,70.86,116540.0,68.2019,68.2788,68.0673,68.1153,116540.0
2022-10-26 15:00:00,70.86,70.99,70.65,70.97,200752.0,68.1153,68.2403,67.9135,68.2211,200752.0
2022-10-26 15:30:00,70.97,71.0,70.8,70.91,605927.0,68.2211,68.2499,68.0577,68.1634,605927.0
2022-10-27 09:30:00,71.11,72.02,71.05,71.58,312774.0,68.3557,69.2304,68.298,68.8075,312774.0
2022-10-27 10:00:00,71.57,72.35,71.57,72.34,258502.0,68.7978,69.5476,68.7978,69.538,258502.0
2022-10-27 10:30:00,72.34,72.44,71.78,72.03,291430.0,69.538,69.6341,68.9997,69.24,291430.0
2022-10-27 11:00:00,72.03,72.34,72.0,72.05,136238.0,69.24,69.538,69.2112,69.2593,136238.0
2022-10-27 11:30:00,72.03,72.13,71.67,71.91,172254.0,69.24,69.3362,68.894,69.1247,172254.0
2022-10-27 12:00:00,71.9,72.24,71.87,71.88,187941.0,69.1151,69.4419,69.0862,69.0958,187941.0
2022-10-27 12:30:00,71.87,72.3,71.83,72.29,146045.0,69.0862,69.4996,69.0478,69.49,146045.0
2022-10-27 13:00:00,72.3,72.5,72.22,72.32,136316.0,69.4996,69.6918,69.4227,69.5188,136316.0
2022-10-27 13:30:00,72.32,72.37,72.03,72.03,137963.0,69.5188,69.5669,69.24,69.24,137963.0
2022-10-27 14:00:00,72.05,72.31,71.93,72.31,220367.0,69.2593,69.5092,69.1439,69.5092,220367.0
2022-10-27 14:30:00,72.29,72.4,71.92,72.02,287868.0,69.49,69.5957,69.1343,69.2304,287868.0
2022-10-27 15:00:00,72.01,72.23,72.0,72.22,272257.0,69.2208,69.4323,69.2112,69.4227,272257.0
2022-10-27 15:30:00,72.21,72.28,71.84,72.0,843711.0,69.4131,69.4803,69.0574,69.2112,843711.0
2022-10-28 09:30:00,71.85,72.39,71.43,71.72,230398.0,69.067,69.5861,68.6633,68.942,230398.0
2022-10-28 10:00:00,71.73,71.86,71.25,71.66,281970.0,68.9516,69.0766,68.4902,68.8844,281970.0
2022-10-28 10:30:00,71.67,71.98,71.53,71.86,127088.0,68.894,69.192,68.7594,69.0766,127088.0
2022-10-28 11:00:00,71.88,72.24,71.62,72.21,198083.0,69.0958,69.4419,68.8459,69.4131,198083.0
2022-10-28 11:30:00,72.23,72.55,72.19,72.19,149076.0,69.4323,69.7399,69.3938,69.3938,149076.0
2022-10-28 12:00:00,72.19,72.5,72.0,72.47,364666.0,69.3938,69.6918,69.2112,69.663,364666.0
2022-10-28 12:30:00,72.47,72.55,72.17,72.45,118502.0,69.663,69.7399,69.3746,69.6438,118502.0
2022-10-28 13:00:00,72.45,72.63,72.43,72.5,413133.0,69.6438,69.8168,69.6245,69.6918,413133.0
2022-10-28 13:30:00,72.5,72.89,72.5,72.61,251468.0,69.6918,70.0667,69.6918,69.7976,251468.0
2022-10-28 14:00:00,72.6,72.93,72.6,72.79,203163.0,69.7879,70.1052,69.7879,69.9706,203163.0
2022-10-28 14:30:00,72.78,72.99,72.75,72.76,230939.0,69.961,70.1628,69.9321,69.9417,230939.0
2022-10-28 15:00:00,72.76,72.85,72.6,72.81,1323383.0,69.9417,70.0283,69.7879,69.9898,1323383.0
2022-10-28 15:30:00,72.81,72.82,72.48,72.49,1009099.0,69.9898,69.9994,69.6726,69.6822,1009099.0
2022-10-31 09:30:00,72.17,72.69,72.03,72.39,301049.0,69.3746,69.8745,69.24,69.5861,301049.0
2022-10-31 10:00:00,72.39,72.52,72.15,72.31,333271.0,69.5861,69.711,69.3554,69.5092,333271.0
2022-10-31 10:30:00,72.27,72.74,72.12,72.45,185205.0,69.4707,69.9225,69.3265,69.6438,185205.0
2022-10-31 11:00:00,72.44,72.9,72.42,72.81,324970.0,69.6341,70.0763,69.6149,69.9898,324970.0
2022-10-31 11:30:00,72.81,73.01,72.63,72.75,176873.0,69.9898,70.1821,69.8168,69.9321,176873.0
2022-10-31 12:00:00,72.75,72.75,72.43,72.49,258161.0,69.9321,69.9321,69.6245,69.6822,258161.0
2022-10-31 12:30:00,72.48,72.64,72.45,72.59,119599.0,69.6726,69.8264,69.6438,69.7783,119599.0
2022-10-31 13:00:00,72.59,72.63,72.44,72.58,135120.0,69.7783,69.8168,69.6341,69.7687,135120.0
2022-10-31 13:30:00,72.57,72.62,72.27,72.52,148012.0,69.7591,69.8072,69.4707,69.711,148012.0
2022-10-31 14:00:00,72.51,72.61,72.38,72.38,313163.0,69.7014,69.7976,69.5765,69.5765,313163.0
2022-10-31 14:30:00,72.37,72.5,72.19,72.25,264779.0,69.5669,69.6918,69.3938,69.4515,264779.0
2022-10-31 15:00:00,72.25,72.26,71.99,72.2,320822.0,69.4515,69.4611,69.2016,69.4034,320822.0
2022-10-31 15:30:00,72.2,72.3,71.97,72.1,677531.0,69.4034,69.4996,69.1823,69.3073,677531.0
2022-11-01 09:30:00,72.56,72.92,71.66,71.82,381266.0,69.7495,70.0956,68.8844,69.0382,381266.0
2022-11-01 10:00:00,71.84,71.85,71.17,71.63,473205.0,69.0574,69.067,68.4133,68.8555,473205.0
2022-11-01 10:30:00,71.63,71.64,70.59,70.69,302110.0,68.8555,68.8651,67.8558,67.9519,302110.0
2022-11-01 11:00:00,70.67,70.84,70.48,70.84,223535.0,67.9327,68.0961,67.7501,68.0961,223535.0
2022-11-01 11:30:00,70.86,71.52,70.86,71.49,119407.0,68.1153,68.7498,68.1153,68.7209,119407.0
2022-11-01 12:00:00,71.5,71.76,71.43,71.67,146685.0,68.7306,68.9805,68.6633,68.894,146685.0
2022-11-01 12:30:00,71.67,71.93,71.58,71.71,379600.0,68.894,69.1439,68.8075,68.9324,379600.0
2022-11-01 13:00:00,71.7,72.06,71.56,71.83,238303.0,68.9228,69.2689,68.7882,69.0478,238303.0
2022-11-01 13:30:00,71.83,71.93,71.75,71.85,158748.0,69.0478,69.1439,68.9709,69.067,158748.0
2022-11-01 14:00:00,71.87,71.92,71.58,71.75,133636.0,69.0862,69.1343,68.8075,68.9709,133636.0
2022-11-01 14:30:00,71.75,71.89,71.61,71.88,106277.0,68.9709,69.1054,68.8363,69.0958,106277.0
2022-11-01 15:00:00,71.87,71.93,71.67,71.68,203766.0,69.0862,69.1439,68.894,68.9036,203766.0
2022-11-01 15:30:00,71.67,71.89,71.61,71.75,559571.0,68.894,69.1054,68.8363,68.9709,559571.0
2022-11-02 09:30:00,71.66,72.26,71.33,71.73,258308.0,68.8844,69.4611,68.5671,68.9516,258308.0
2022-11-02 10:00:00,71.75,72.03,71.71,71.97,140453.0,68.9709,69.24,68.9324,69.1823,140453.0
2022-11-02 10:30:00,71.99,72.22,71.93,72.11,108681.0,69.2016,69.4227,69.1439,69.3169,108681.0
2022-11-02 11:00:00,72.1,72.18,71.76,71.91,106282.0,69.3073,69.3842,68.9805,69.1247,106282.0
2022-11-02 11:30:00,71.92,71.92,71.7,71.74,90768.0,69.1343,69.1343,68.9228,68.9613,90768.0
2022-11-02 12:00:00,71.73,71.74,71.57,71.59,109838.0,68.9516,68.9613,68.7978,68.8171,109838.0
2022-11-02 12:30:00,71.58,71.77,71.37,71.74,80845.0,68.8075,68.9901,68.6056,68.9613,80845.0
2022-11-02 13:00:00,71.74,71.75,71.56,71.64,77201.0,68.9613,68.9709,68.7882,68.8651,77201.0
2022-11-02 13:30:00,71.65,71.93,71.61,71.8,110488.0,68.8747,69.1439,68.8363,69.0189,110488.0
2022-11-02 14:00:00,71.78,72.63,71.71,72.39,338908.0,68.9997,69.8168,68.9324,69.5861,338908.0
2022-11-02 14:30:00,72.43,72.69,70.98,71.27,258331.0,69.6245,69.8745,68.2307,68.5095,258331.0
2022-11-02 15:00:00,71.23,71.65,70.41,70.61,235323.0,68.471,68.8747,67.6828,67.875,235323.0
2022-11-02 15:30:00,70.6,70.72,70.27,70.28,672715.0,67.8654,67.9808,67.5482,67.5578,672715.0
2022-11-03 09:30:00,70.2,71.15,69.95,70.03,347649.0,67.4809,68.3941,67.2406,67.3175,347649.0
2022-11-03 10:00:00,70.05,71.3,69.97,71.25,156760.0,67.3367,68.5383,67.2598,68.4902,156760.0
2022-11-03 10:30:00,71.27,71.5,70.99,71.35,189738.0,68.5095,68.7306,68.2403,68.5864,189738.0
2022-11-03 11:00:00,71.34,71.34,70.91,70.95,174306.0,68.5768,68.5768,68.1634,68.2019,174306.0
2022-11-03 11:30:00,70.94,71.12,70.78,71.03,150426.0,68.1922,68.3653,68.0384,68.2788,150426.0
2022-11-03 12:00:00,71.04,71.51,71.02,71.45,166552.0,68.2884,68.7402,68.2691,68.6825,166552.0
2022-11-03 12:30:00,71.45,71.48,71.14,71.4,121795.0,68.6825,68.7113,68.3845,68.6344,121795.0
2022-11-03 13:00:00,71.38,71.6,71.27,71.45,71524.0,68.6152,68.8267,68.5095,68.6825,71524.0
2022-11-03 13:30:00,71.45,71.64,71.39,71.45,96134.0,68.6825,68.8651,68.6248,68.6825,96134.0
2022-11-03 14:00:00,71.44,71.75,71.39,71.73,158299.0,68.6729,68.9709,68.6248,68.9516,158299.0
2022-11-03 14:30:00,71.72,71.73,71.37,71.49,121828.0,68.942,68.9516,68.6056,68.7209,121828.0
2022-11-03 15:00:00,71.48,71.55,71.32,71.54,211730.0,68.7113,68.7786,68.5575,68.769,211730.0
2022-11-03 15:30:00,71.53,71.59,71.05,71.18,520303.0,68.7594,68.8171,68.298,68.4229,520303.0
2022-11-04 09:30:00,71.76,72.32,70.82,71.31,292779.0,68.9805,69.5188,68.0769,68.5479,292779.0
2022-11-04 10:00:00,71.31,71.93,71.29,71.91,201541.0,68.5479,69.1439,68.5287,69.1247,201541.0
2022-11-04 10:30:00,71.93,72.22,71.81,71.92,193324.0,69.1439,69.4227,69.0285,69.1343,193324.0
2022-11-04 11:00:00,71.92,72.06,71.55,71.55,173028.0,69.1343,69.2689,68.7786,68.7786,173028.0
2022-11-04 11:30:00,71.54,71.68,70.79,70.79,127276.0,68.769,68.9036,68.0481,68.0481,127276.0
2022-11-04 12:00:00,70.81,70.86,70.46,70.67,200436.0,68.0673,68.1153,67.7308,67.9327,200436.0
2022-11-04 12:30:00,70.67,70.72,70.28,70.55,134691.0,67.9327,67.9808,67.5578,67.8174,134691.0
2022-11-04 13:00:00,70.54,70.79,70.39,70.65,127868.0,67.8077,68.0481,67.6635,67.9135,127868.0
2022-11-04 13:30:00,70.66,70.69,70.15,70.17,237848.0,67.9231,67.9519,67.4328,67.4521,237848.0
2022-11-04 14:00:00,70.17,70.64,70.07,70.6,146001.0,67.4521,67.9039,67.3559,67.8654,146001.0
2022-11-04 14:30:00,70.6,70.83,70.5,70.75,135458.0,67.8654,68.0865,67.7693,68.0096,135458.0
2022-11-04 15:00:00,70.77,71.0,70.7,70.86,164577.0,68.0288,68.2499,67.9615,68.1153,164577.0
2022-11-04 15:30:00,70.85,71.27,70.78,71.23,697861.0,68.1057,68.5095,68.0384,68.471,697861.0
2022-11-07 09:30:00,71.49,71.59,70.38,70.39,295522.0,68.7209,68.8171,67.6539,67.6635,295522.0
2022-11-07 10:00:00,70.4,70.92,70.22,70.51,292405.0,67.6732,68.173,67.5001,67.7789,292405.0
2022-11-07 10:30:00,70.52,70.63,70.2,70.32,269133.0,67.7885,67.8943,67.4809,67.5963,269133.0
2022-11-07 11:00:00,70.32,70.35,70.1,70.2,260876.0,67.5963,67.6251,67.3848,67.4809,260876.0
2022-11-07 11:30:00,70.21,70.76,70.21,70.43,160816.0,67.4905,68.0192,67.4905,67.702,160816.0
2022-11-07 12:00:00,70.42,70.68,70.18,70.67,177625.0,67.6924,67.9423,67.4617,67.9327,177625.0
2022-11-07 12:30:00,70.68,70.81,70.57,70.71,115275.0,67.9423,68.0673,67.8366,67.9712,115275.0
2022-11-07 13:00:00,70.72,70.82,70.71,70.8,142189.0,67.9808,68.0769,67.9712,68.0577,142189.0
2022-11-07 13:30:00,70.8,71.17,70.78,71.12,167235.0,68.0577,68.4133,68.0384,68.3653,167235.0
2022-11-07 14:00:00,71.14,71.7,71.09,71.65,318866.0,68.3845,68.9228,68.3364,68.8747,318866.0
2022-11-07 14:30:00,71.67,71.86,71.5,71.51,121124.0,68.894,69.0766,68.7306,68.7402,121124.0
2022-11-07 15:00:00,71.51,72.12,71.5,72.12,462019.0,68.7402,69.3265,68.7306,69.3265,462019.0
2022-11-07 15:30:00,72.12,72.32,72.1,72.13,723657.0,69.3265,69.5188,69.3073,69.3362,723657.0
2022-11-08 09:30:00,72.6,72.65,71.77,71.81,187987.0,69.7879,69.836,68.9901,69.0285,187987.0
2022-11-08 10:00:00,71.81,72.16,71.78,72.12,191433.0,69.0285,69.365,68.9997,69.3265,191433.0
2022-11-08 10:30:00,72.12,72.34,71.98,72.07,251111.0,69.3265,69.538,69.192,69.2785,251111.0
2022-11-08 11:00:00,72.08,72.14,71.84,72.06,197145.0,69.2881,69.3458,69.0574,69.2689,197145.0
2022-11-08 11:30:00,72.09,72.33,72.07,72.13,110770.0,69.2977,69.5284,69.2785,69.3362,110770.0
2022-11-08 12:00:00,72.13,72.2,72.03,72.14,105324.0,69.3362,69.4034,69.24,69.3458,105324.0
2022-11-08 12:30:00,72.14,72.18,71.92,71.99,132613.0,69.3458,69.3842,69.1343,69.2016,132613.0
2022-11-08 13:00:00,71.99,72.13,71.37,71.41,217276.0,69.2016,69.3362,68.6056,68.644,217276.0
2022-11-08 13:30:00,71.41,71.66,71.1,71.17,212763.0,68.644,68.8844,68.346,68.4133,212763.0
2022-11-08 14:00:00,71.16,71.26,70.58,70.62,203932.0,68.4037,68.4999,67.8462,67.8846,203932.0
2022-11-08 14:30:00,70.61,71.29,70.46,71.11,264858.0,67.875,68.5287,67.7308,68.3557,264858.0
2022-11-08 15:00:00,71.09,71.53,71.08,71.51,257589.0,68.3364,68.7594,68.3268,68.7402,257589.0
2022-11-08 15:30:00,71.5,71.83,71.45,71.51,453494.0,68.7306,69.0478,68.6825,68.7402,453494.0
2022-11-09 09:30:00,71.59,72.16,70.9,70.91,318239.0,69.1068,69.657,68.4407,68.4503,318239.0
2022-11-09 10:00:00,70.9,71.57,70.84,71.18,276380.0,68.4407,69.0874,68.3828,68.711,276380.0
2022-11-09 10:30:00,71.17,71.32,70.85,71.02,101571.0,68.7013,68.8461,68.3924,68.5565,101571.0
2022-11-09 11:00:00,71.01,71.2,70.87,71.01,110740.0,68.5469,68.7303,68.4117,68.5469,110740.0
2022-11-09 11:30:00,71.0,71.22,70.88,70.98,117461.0,68.5372,68.7496,68.4214,68.5179,117461.0
2022-11-09 12:00:00,70.98,71.01,70.69,70.74,113535.0,68.5179,68.5469,68.238,68.2862,113535.0
2022-11-09 12:30:00,70.73,70.9,70.64,70.75,95198.0,68.2766,68.4407,68.1897,68.2959,95198.0
2022-11-09 13:00:00,70.74,70.82,70.53,70.66,104454.0,68.2862,68.3635,68.0835,68.209,104454.0
2022-11-09 13:30:00,70.65,70.65,70.25,70.4,112045.0,68.1994,68.1994,67.8132,67.958,112045.0
2022-11-09 14:00:00,70.39,70.63,70.31,70.53,109559.0,67.9484,68.1801,67.8712,68.0835,109559.0
2022-11-09 14:30:00,70.51,70.51,70.16,70.18,120100.0,68.0642,68.0642,67.7264,67.7457,120100.0
2022-11-09 15:00:00,70.18,70.37,70.03,70.16,220308.0,67.7457,67.9291,67.6009,67.7264,220308.0
2022-11-09 15:30:00,70.16,70.24,69.93,70.07,583378.0,67.7264,67.8036,67.5043,67.6395,583378.0
2022-11-10 09:30:00,72.96,73.92,72.55,73.88,458231.0,70.4292,71.3559,70.0335,71.3173,458231.0
2022-11-10 10:00:00,73.89,74.08,73.63,73.95,441655.0,71.327,71.5104,71.076,71.3849,441655.0
2022-11-10 10:30:00,73.96,74.02,73.7,73.92,246826.0,71.3945,71.4525,71.1436,71.3559,246826.0
2022-11-10 11:00:00,73.92,74.02,73.68,73.78,169782.0,71.3559,71.4525,71.1243,71.2208,169782.0
2022-11-10 11:30:00,73.8,74.07,73.79,73.97,259437.0,71.2401,71.5007,71.2304,71.4042,259437.0
2022-11-10 12:00:00,73.97,73.97,73.51,73.55,180955.0,71.4042,71.4042,70.9602,70.9988,180955.0
2022-11-10 12:30:00,73.56,73.57,72.94,73.03,236850.0,71.0084,71.0181,70.4099,70.4968,236850.0
2022-11-10 13:00:00,73.06,73.62,73.06,73.57,243855.0,70.5258,71.0663,70.5258,71.0181,243855.0
2022-11-10 13:30:00,73.56,73.78,73.52,73.63,150106.0,71.0084,71.2208,70.9698,71.076,150106.0
2022-11-10 14:00:00,73.63,73.87,73.61,73.8,138676.0,71.076,71.3077,71.0567,71.2401,138676.0
2022-11-10 14:30:00,73.79,73.95,73.65,73.91,133245.0,71.2304,71.3849,71.0953,71.3463,133245.0
2022-11-10 15:00:00,73.9,74.11,73.78,74.02,257655.0,71.3366,71.5393,71.2208,71.4525,257655.0
2022-11-10 15:30:00,74.02,74.26,73.95,73.98,973784.0,71.4525,71.6841,71.3849,71.4138,973784.0
2022-11-11 09:30:00,74.47,75.0,74.38,74.64,415688.0,71.8869,72.3985,71.8,72.051,415688.0
2022-11-11 10:00:00,74.61,74.61,74.15,74.49,401285.0,72.022,72.022,71.578,71.9062,401285.0
2022-11-11 10:30:00,74.5,74.9,74.44,74.73,273058.0,71.9158,72.3019,71.8579,72.1378,273058.0
2022-11-11 11:00:00,74.75,74.88,74.07,74.07,116417.0,72.1571,72.2826,71.5007,71.5007,116417.0
2022-11-11 11:30:00,74.06,74.08,73.66,73.75,164120.0,71.4911,71.5104,71.1049,71.1918,164120.0
2022-11-11 12:00:00,73.71,73.83,73.42,73.53,159955.0,71.1532,71.2691,70.8733,70.9795,159955.0
2022-11-11 12:30:00,73.52,73.54,73.19,73.44,574109.0,70.9698,70.9891,70.6513,70.8926,574109.0
2022-11-11 13:00:00,73.43,73.82,73.42,73.51,224110.0,70.8829,71.2594,70.8733,70.9602,224110.0
2022-11-11 13:30:00,73.52,73.81,73.39,73.79,144001.0,70.9698,71.2497,70.8443,71.2304,144001.0
2022-11-11 14:00:00,73.79,74.41,73.78,74.39,135813.0,71.2304,71.8289,71.2208,71.8096,135813.0
2022-11-11 14:30:00,74.39,74.56,74.2,74.34,249999.0,71.8096,71.9737,71.6262,71.7614,249999.0
2022-11-11 15:00:00,74.34,74.35,73.83,73.98,385730.0,71.7614,71.771,71.2691,71.4138,385730.0
2022-11-11 15:30:00,73.98,74.12,73.83,73.95,659324.0,71.4138,71.549,71.2691,71.3849,659324.0
2022-11-14 09:30:00,73.46,73.95,73.31,73.64,554926.0,70.9119,71.3849,70.7671,71.0856,554926.0
2022-11-14 10:00:00,73.64,73.83,73.37,73.4,403299.0,71.0856,71.2691,70.825,70.854,403299.0
2022-11-14 10:30:00,73.4,73.98,73.31,73.95,276713.0,70.854,71.4138,70.7671,71.3849,276713.0
2022-11-14 11:00:00,73.96,74.07,73.55,73.69,221091.0,71.3945,71.5007,70.9988,71.1339,221091.0
2022-11-14 11:30:00,73.68,74.07,73.67,73.96,185111.0,71.1243,71.5007,71.1146,71.3945,185111.0
2022-11-14 12:00:00,73.96,74.17,73.75,73.88,240734.0,71.3945,71.5973,71.1918,71.3173,240734.0
2022-11-14 12:30:00,73.86,74.09,73.81,73.82,247042.0,71.298,71.52,71.2497,71.2594,247042.0
2022-11-14 13:00:00,73.83,74.14,73.76,74.12,130806.0,71.2691,71.5683,71.2015,71.549,130806.0
2022-11-14 13:30:00,74.11,74.11,73.76,73.87,226036.0,71.5393,71.5393,71.2015,71.3077,226036.0
2022-11-14 14:00:00,73.86,73.87,73.59,73.75,204503.0,71.298,71.3077,71.0374,71.1918,204503.0
2022-11-14 14:30:00,73.76,73.77,73.5,73.64,245716.0,71.2015,71.2111,70.9505,71.0856,245716.0
2022-11-14 15:00:00,73.65,73.82,73.47,73.6,553032.0,71.0953,71.2594,70.9215,71.047,553032.0
2022-11-14 15:30:00,73.6,73.61,72.94,73.02,844309.0,71.047,71.0567,70.4099,70.4871,844309.0
2022-11-15 09:30:00,74.45,75.5,74.24,74.85,526172.0,71.8675,72.8811,71.6648,72.2537,526172.0
2022-11-15 10:00:00,74.86,75.43,74.59,75.43,499286.0,72.2633,72.8136,72.0027,72.8136,499286.0
2022-11-15 10:30:00,75.43,75.92,75.43,75.54,305237.0,72.8136,73.2866,72.8136,72.9197,305237.0
2022-11-15 11:00:00,75.53,75.88,75.41,75.54,447829.0,72.9101,73.2479,72.7942,72.9197,447829.0
2022-11-15 11:30:00,75.54,75.98,75.52,75.97,471045.0,72.9197,73.3445,72.9004,73.3348,471045.0
2022-11-15 12:00:00,75.95,76.08,75.49,75.5,1057368.0,73.3155,73.441,72.8715,72.8811,1057368.0
2022-11-15 12:30:00,75.51,76.1,75.26,75.47,456418.0,72.8908,73.4603,72.6495,72.8522,456418.0
2022-11-15 13:00:00,75.47,75.55,74.52,74.54,405222.0,72.8522,72.9294,71.9351,71.9544,405222.0
2022-11-15 13:30:00,74.53,75.11,74.36,74.92,318855.0,71.9448,72.5047,71.7807,72.3212,318855.0
2022-11-15 14:00:00,74.94,75.67,74.66,75.5,241257.0,72.3406,73.0452,72.0703,72.8811,241257.0
2022-11-15 14:30:00,75.5,75.53,75.09,75.39,240591.0,72.8811,72.9101,72.4853,72.7749,240591.0
2022-11-15 15:00:00,75.38,75.52,75.19,75.26,533734.0,72.7653,72.9004,72.5819,72.6495,533734.0
2022-11-15 15:30:00,75.26,75.26,74.82,75.19,1481549.0,72.6495,72.6495,72.2247,72.5819,1481549.0
2022-11-16 09:30:00,74.38,76.08,74.35,75.82,846664.0,71.8,73.441,71.771,73.19,846664.0
2022-11-16 10:00:00,75.79,76.68,75.63,75.83,624526.0,73.1611,74.0202,73.0066,73.1997,624526.0
2022-11-16 10:30:00,75.81,76.39,75.63,75.9,412151.0,73.1804,73.7403,73.0066,73.2673,412151.0
2022-11-16 11:00:00,75.9,77.71,75.76,77.55,949180.0,73.2673,75.0145,73.1321,74.86,949180.0
2022-11-16 11:30:00,77.55,77.97,76.94,77.71,843737.0,74.86,75.2654,74.2712,75.0145,843737.0
2022-11-16 12:00:00,77.71,77.82,77.32,77.78,385095.0,75.0145,75.1207,74.638,75.082,385095.0
2022-11-16 12:30:00,77.77,78.25,77.63,78.12,366564.0,75.0724,75.5357,74.9372,75.4102,366564.0
2022-11-16 13:00:00,78.12,78.34,77.93,78.0,344374.0,75.4102,75.6226,75.2268,75.2944,344374.0
2022-11-16 13:30:00,78.0,78.12,77.68,77.78,326142.0,75.2944,75.4102,74.9855,75.082,326142.0
2022-11-16 14:00:00,77.77,78.7,77.74,78.69,559581.0,75.0724,75.9701,75.0434,75.9605,559581.0
2022-11-16 14:30:00,78.67,79.4,78.54,79.39,874415.0,75.9412,76.6458,75.8157,76.6362,874415.0
2022-11-16 15:00:00,79.39,79.4,78.5,78.56,878456.0,76.6362,76.6458,75.7771,75.835,878456.0
2022-11-16 15:30:00,78.55,79.2,78.45,79.01,1478920.0,75.8253,76.4528,75.7288,76.2694,1478920.0
2022-11-17 09:30:00,76.95,78.19,76.52,76.62,1924432.0,74.2808,75.4778,73.8657,73.9623,1924432.0
2022-11-17 10:00:00,76.65,77.0,76.11,76.89,728319.0,73.9912,74.3291,73.47,74.2229,728319.0
2022-11-17 10:30:00,76.92,77.4,76.41,76.69,506410.0,74.2519,74.7152,73.7596,74.0298,506410.0
2022-11-17 11:00:00,76.69,76.89,76.03,76.28,371661.0,74.0298,74.2229,73.3927,73.6341,371661.0
2022-11-17 11:30:00,76.27,76.84,75.82,76.73,426995.0,73.6244,74.1746,73.19,74.0685,426995.0
2022-11-17 12:00:00,76.73,77.03,76.54,76.95,290296.0,74.0685,74.3581,73.8851,74.2808,290296.0
2022-11-17 12:30:00,76.93,77.46,76.74,77.45,277936.0,74.2615,74.7731,74.0781,74.7635,277936.0
2022-11-17 13:00:00,77.44,77.56,77.29,77.34,277781.0,74.7538,74.8697,74.609,74.6573,277781.0
2022-11-17 13:30:00,77.34,77.86,77.28,77.81,307898.0,74.6573,75.1593,74.5994,75.111,307898.0
2022-11-17 14:00:00,77.8,77.98,77.72,77.89,250719.0,75.1013,75.2751,75.0241,75.1882,250719.0
2022-11-17 14:30:00,77.88,77.89,77.37,77.43,313203.0,75.1786,75.1882,74.6863,74.7442,313203.0
2022-11-17 15:00:00,77.42,77.73,77.42,77.66,291558.0,74.7345,75.0338,74.7345,74.9662,291558.0
2022-11-17 15:30:00,77.65,78.08,77.64,78.06,1015651.0,74.9565,75.3716,74.9469,75.3523,1015651.0
2022-11-18 09:30:00,78.97,79.99,78.83,78.85,1012745.0,76.2308,77.2154,76.0956,76.1149,1012745.0
2022-11-18 10:00:00,78.85,79.12,78.44,78.59,290490.0,76.1149,76.3756,75.7191,75.8639,290490.0
2022-11-18 10:30:00,78.57,78.8,78.43,78.57,302879.0,75.8446,76.0667,75.7095,75.8446,302879.0
2022-11-18 11:00:00,78.56,78.83,78.34,78.61,205411.0,75.835,76.0956,75.6226,75.8832,205411.0
2022-11-18 11:30:00,78.62,78.63,77.78,77.81,215565.0,75.8929,75.9026,75.082,75.111,215565.0
2022-11-18 12:00:00,77.82,78.21,77.74,78.2,228871.0,75.1207,75.4971,75.0434,75.4875,228871.0
2022-11-18 12:30:00,78.21,78.34,78.01,78.3,169057.0,75.4971,75.6226,75.3041,75.584,169057.0
2022-11-18 13:00:00,78.33,78.67,78.25,78.5,161118.0,75.613,75.9412,75.5357,75.7771,161118.0
2022-11-18 13:30:00,78.5,78.53,78.17,78.36,185110.0,75.7771,75.806,75.4585,75.6419,185110.0
2022-11-18 14:00:00,78.37,78.57,78.35,78.46,173011.0,75.6516,75.8446,75.6323,75.7385,173011.0
2022-11-18 14:30:00,78.46,78.5,77.98,78.22,218098.0,75.7385,75.7771,75.2751,75.5068,218098.0
2022-11-18 15:00:00,78.22,78.37,77.86,78.17,435355.0,75.5068,75.6516,75.1593,75.4585,435355.0
2022-11-18 15:30:00,78.17,78.58,77.97,78.19,1045441.0,75.4585,75.8543,75.2654,75.4778,1045441.0
2022-11-21 09:30:00,77.39,78.42,77.39,78.16,451925.0,74.7056,75.6998,74.7056,75.4489,451925.0
2022-11-21 10:00:00,78.18,78.54,78.09,78.29,231267.0,75.4682,75.8157,75.3813,75.5743,231267.0
2022-11-21 10:30:00,78.3,78.73,78.23,78.44,297396.0,75.584,75.9991,75.5164,75.7191,297396.0
2022-11-21 11:00:00,78.43,78.49,78.1,78.13,142969.0,75.7095,75.7674,75.3909,75.4199,142969.0
2022-11-21 11:30:00,78.13,78.5,78.12,78.32,150404.0,75.4199,75.7771,75.4102,75.6033,150404.0
2022-11-21 12:00:00,78.33,78.78,78.32,78.7,196980.0,75.613,76.0474,75.6033,75.9701,196980.0
2022-11-21 12:30:00,78.7,78.79,78.5,78.73,201617.0,75.9701,76.057,75.7771,75.9991,201617.0
2022-11-21 13:00:00,78.73,78.87,78.7,78.81,246866.0,75.9991,76.1342,75.9701,76.0763,246866.0
2022-11-21 13:30:00,78.82,78.85,78.64,78.68,172906.0,76.086,76.1149,75.9122,75.9508,172906.0
2022-11-21 14:00:00,78.69,78.76,78.48,78.7,192236.0,75.9605,76.028,75.7578,75.9701,192236.0
2022-11-21 14:30:00,78.7,78.84,78.66,78.7,172520.0,75.9701,76.1053,75.9315,75.9701,172520.0
2022-11-21 15:00:00,78.7,78.84,78.69,78.82,210018.0,75.9701,76.1053,75.9605,76.086,210018.0
2022-11-21 15:30:00,78.81,79.06,78.74,79.0,853963.0,76.0763,76.3176,76.0087,76.2597,853963.0
2022-11-22 09:30:00,79.5,80.45,79.13,79.84,1757692.0,76.7424,77.6594,76.3852,77.0706,1757692.0
2022-11-22 10:00:00,79.8,80.0,79.26,79.33,945166.0,77.032,77.225,76.5107,76.5783,945166.0
2022-11-22 10:30:00,79.34,79.37,78.96,79.09,322167.0,76.5879,76.6169,76.2211,76.3466,322167.0
2022-11-22 11:00:00,79.09,79.12,78.69,78.81,255590.0,76.3466,76.3756,75.9605,76.0763,255590.0
2022-11-22 11:30:00,78.78,79.23,78.69,79.05,149993.0,76.0474,76.4817,75.9605,76.308,149993.0
2022-11-22 12:00:00,79.03,79.06,78.84,78.91,182083.0,76.2887,76.3176,76.1053,76.1728,182083.0
2022-11-22 12:30:00,78.9,79.11,78.79,78.95,201314.0,76.1632,76.3659,76.057,76.2115,201314.0
2022-11-22 13:00:00,78.97,79.31,78.87,79.28,111445.0,76.2308,76.559,76.1342,76.53,111445.0
2022-11-22 13:30:00,79.28,79.49,79.2,79.4,207422.0,76.53,76.7327,76.4528,76.6458,207422.0
2022-11-22 14:00:00,79.41,79.46,79.22,79.24,231892.0,76.6555,76.7038,76.4721,76.4914,231892.0
2022-11-22 14:30:00,79.24,79.69,79.14,79.68,524173.0,76.4914,76.9258,76.3949,76.9161,524173.0
2022-11-22 15:00:00,79.68,80.11,79.66,79.91,538331.0,76.9161,77.3312,76.8968,77.1382,538331.0
2022-11-22 15:30:00,79.91,80.11,79.68,80.09,933692.0,77.1382,77.3312,76.9161,77.3119,933692.0
2022-11-23 09:30:00,80.0,80.8,79.87,80.6,622871.0,77.225,77.9973,77.0995,77.8042,622871.0
2022-11-23 10:00:00,80.61,80.74,80.25,80.46,401252.0,77.8139,77.9394,77.4664,77.6691,401252.0
2022-11-23 10:30:00,80.47,80.66,80.29,80.49,416845.0,77.6787,77.8621,77.505,77.698,416845.0
2022-11-23 11:00:00,80.51,80.75,80.41,80.47,261981.0,77.7173,77.949,77.6208,77.6787,261981.0
2022-11-23 11:30:00,80.46,80.53,80.19,80.52,201576.0,77.6691,77.7366,77.4084,77.727,201576.0
2022-11-23 12:00:00,80.5,80.77,80.36,80.72,141187.0,77.7077,77.9683,77.5725,77.9201,141187.0
2022-11-23 12:30:00,80.73,80.86,80.53,80.72,187319.0,77.9297,78.0552,77.7366,77.9201,187319.0
2022-11-23 13:00:00,80.73,80.85,80.6,80.72,242304.0,77.9297,78.0455,77.8042,77.9201,242304.0
2022-11-23 13:30:00,80.75,80.84,80.44,80.51,144641.0,77.949,78.0359,77.6498,77.7173,144641.0
2022-11-23 14:00:00,80.5,80.77,80.38,80.49,205084.0,77.7077,77.9683,77.5919,77.698,205084.0
2022-11-23 14:30:00,80.46,80.5,80.17,80.4,195026.0,77.6691,77.7077,77.3891,77.6112,195026.0
2022-11-23 15:00:00,80.4,80.64,80.29,80.51,226617.0,77.6112,77.8428,77.505,77.7173,226617.0
2022-11-23 15:30:00,80.5,80.68,80.41,80.58,434413.0,77.7077,77.8814,77.6208,77.7849,434413.0
2022-11-25 09:30:00,81.0,81.17,80.31,80.34,273304.0,78.1903,78.3544,77.5243,77.5532,273304.0
2022-11-25 10:00:00,80.34,80.49,80.19,80.31,154217.0,77.5532,77.698,77.4084,77.5243,154217.0
2022-11-25 10:30:00,80.33,80.67,80.22,80.55,185570.0,77.5436,77.8718,77.4374,77.756,185570.0
2022-11-25 11:00:00,80.55,80.68,80.51,80.59,117259.0,77.756,77.8814,77.7173,77.7946,117259.0
2022-11-25 11:30:00,80.59,80.86,80.57,80.74,190148.0,77.7946,78.0552,77.7753,77.9394,190148.0
2022-11-25 12:00:00,80.73,80.78,80.56,80.6,165383.0,77.9297,77.978,77.7656,77.8042,165383.0
2022-11-25 12:30:00,80.59,81.03,80.53,81.03,486025.0,77.7946,78.2193,77.7366,78.2193,486025.0
2022-11-28 09:30:00,79.99,80.92,79.84,80.6,322057.0,77.2154,78.1131,77.0706,77.8042,322057.0
2022-11-28 10:00:00,80.62,80.63,80.3,80.55,278012.0,77.8235,77.8332,77.5146,77.756,278012.0
2022-11-28 10:30:00,80.54,80.73,80.34,80.45,346721.0,77.7463,77.9297,77.5532,77.6594,346721.0
2022-11-28 11:00:00,80.47,80.72,80.2,80.63,203662.0,77.6787,77.9201,77.4181,77.8332,203662.0
2022-11-28 11:30:00,80.62,80.76,80.52,80.62,116833.0,77.8235,77.9587,77.727,77.8235,116833.0
2022-11-28 12:00:00,80.61,80.88,80.55,80.63,158753.0,77.8139,78.0745,77.756,77.8332,158753.0
2022-11-28 12:30:00,80.65,80.65,80.4,80.44,109086.0,77.8525,77.8525,77.6112,77.6498,109086.0
2022-11-28 13:00:00,80.44,80.61,80.37,80.47,117738.0,77.6498,77.8139,77.5822,77.6787,117738.0
2022-11-28 13:30:00,80.45,80.54,80.22,80.3,111754.0,77.6594,77.7463,77.4374,77.5146,111754.0
2022-11-28 14:00:00,80.28,80.41,80.22,80.37,84001.0,77.4953,77.6208,77.4374,77.5822,84001.0
2022-11-28 14:30:00,80.37,80.5,80.32,80.46,115395.0,77.5822,77.7077,77.5339,77.6691,115395.0
2022-11-28 15:00:00,80.46,80.51,80.15,80.16,177052.0,77.6691,77.7173,77.3698,77.3795,177052.0
2022-11-28 15:30:00,80.15,80.22,79.87,80.05,680560.0,77.3698,77.4374,77.0995,77.2733,680560.0
2022-11-29 09:30:00,80.34,80.48,79.42,79.75,269924.0,77.5532,77.6884,76.6652,76.9837,269924.0
2022-11-29 10:00:00,79.72,79.97,79.45,79.93,135635.0,76.9547,77.1961,76.6941,77.1575,135635.0
2022-11-29 10:30:00,79.92,79.97,79.57,79.78,279603.0,77.1478,77.1961,76.8099,77.0127,279603.0
2022-11-29 11:00:00,79.78,79.8,79.46,79.59,226725.0,77.0127,77.032,76.7038,76.8293,226725.0
2022-11-29 11:30:00,79.61,80.11,79.6,80.08,176080.0,76.8486,77.3312,76.8389,77.3023,176080.0
2022-11-29 12:00:00,80.09,80.2,79.95,80.14,151623.0,77.3119,77.4181,77.1768,77.3602,151623.0
2022-11-29 12:30:00,80.14,80.3,80.11,80.17,139406.0,77.3602,77.5146,77.3312,77.3891,139406.0
2022-11-29 13:00:00,80.17,80.28,80.11,80.2,132223.0,77.3891,77.4953,77.3312,77.4181,132223.0
2022-11-29 13:30:00,80.19,80.29,80.13,80.23,125224.0,77.4084,77.505,77.3505,77.4471,125224.0
2022-11-29 14:00:00,80.24,80.49,80.2,80.26,117257.0,77.4567,77.698,77.4181,77.476,117257.0
2022-11-29 14:30:00,80.26,80.31,80.12,80.26,131256.0,77.476,77.5243,77.3409,77.476,131256.0
2022-11-29 15:00:00,80.24,80.34,80.12,80.24,184206.0,77.4567,77.5532,77.3409,77.4567,184206.0
2022-11-29 15:30:00,80.23,80.43,80.13,80.16,699676.0,77.4471,77.6401,77.3505,77.3795,699676.0
2022-11-30 09:30:00,80.0,80.16,79.41,79.59,277267.0,77.225,77.3795,76.6555,76.8293,277267.0
2022-11-30 10:00:00,79.6,79.64,79.22,79.22,155644.0,76.8389,76.8775,76.4721,76.4721,155644.0
2022-11-30 10:30:00,79.25,79.66,79.23,79.63,190347.0,76.501,76.8968,76.4817,76.8679,190347.0
2022-11-30 11:00:00,79.63,79.76,79.46,79.53,159452.0,76.8679,76.9934,76.7038,76.7713,159452.0
2022-11-30 11:30:00,79.54,79.6,79.34,79.37,278387.0,76.781,76.8389,76.5879,76.6169,278387.0
2022-11-30 12:00:00,79.38,79.51,79.04,79.15,315012.0,76.6265,76.752,76.2983,76.4045,315012.0
2022-11-30 12:30:00,79.13,79.19,79.0,79.06,179165.0,76.3852,76.4431,76.2597,76.3176,179165.0
2022-11-30 13:00:00,79.05,79.23,79.01,79.01,140887.0,76.308,76.4817,76.2694,76.2694,140887.0
2022-11-30 13:30:00,79.01,79.77,78.91,79.59,393518.0,76.2694,77.003,76.1728,76.8293,393518.0
2022-11-30 14:00:00,79.62,79.94,79.56,79.66,291537.0,76.8582,77.1671,76.8003,76.8968,291537.0
2022-11-30 14:30:00,79.65,79.71,79.33,79.57,264745.0,76.8872,76.9451,76.5783,76.8099,264745.0
2022-11-30 15:00:00,79.58,79.99,79.56,79.88,544049.0,76.8196,77.2154,76.8003,77.1092,544049.0
2022-11-30 15:30:00,79.87,80.05,79.64,80.04,1444613.0,77.0995,77.2733,76.8775,77.2636,1444613.0
2022-12-01 09:30:00,80.39,80.39,79.36,79.47,464843.0,77.6015,77.6015,76.6072,76.7134,464843.0
2022-12-01 10:00:00,79.49,79.62,78.77,79.07,378471.0,76.7327,76.8582,76.0377,76.3273,378471.0
2022-12-01 10:30:00,79.08,79.33,78.98,79.24,446734.0,76.3369,76.5783,76.2404,76.4914,446734.0
2022-12-01 11:00:00,79.24,79.39,78.96,79.24,386917.0,76.4914,76.6362,76.2211,76.4914,386917.0
2022-12-01 11:30:00,79.25,79.74,79.23,79.64,178270.0,76.501,76.9741,76.4817,76.8775,178270.0
2022-12-01 12:00:00,79.64,80.08,79.49,79.92,216109.0,76.8775,77.3023,76.7327,77.1478,216109.0
2022-12-01 12:30:00,79.92,79.92,79.65,79.79,264299.0,77.1478,77.1478,76.8872,77.0223,264299.0
2022-12-01 13:00:00,79.79,79.94,79.67,79.72,142171.0,77.0223,77.1671,76.9065,76.9547,142171.0
2022-12-01 13:30:00,79.71,79.87,79.63,79.81,133175.0,76.9451,77.0995,76.8679,77.0416,133175.0
2022-12-01 14:00:00,79.8,79.99,79.68,79.9,189842.0,77.032,77.2154,76.9161,77.1285,189842.0
2022-12-01 14:30:00,79.89,80.25,79.85,80.16,192436.0,77.1188,77.4664,77.0802,77.3795,192436.0
2022-12-01 15:00:00,80.15,80.26,79.84,79.97,267839.0,77.3698,77.476,77.0706,77.1961,267839.0
2022-12-01 15:30:00,79.96,80.11,79.64,79.75,802669.0,77.1864,77.3312,76.8775,76.9837,802669.0
2022-12-02 09:30:00,79.3,80.25,78.85,79.98,357982.0,76.5493,77.4664,76.1149,77.2057,357982.0
2022-12-02 10:00:00,79.98,80.25,79.86,79.99,238899.0,77.2057,77.4664,77.0899,77.2154,238899.0
2022-12-02 10:30:00,80.0,80.23,79.9,79.97,174743.0,77.225,77.4471,77.1285,77.1961,174743.0
2022-12-02 11:00:00,79.98,80.17,79.92,80.17,145808.0,77.2057,77.3891,77.1478,77.3891,145808.0
2022-12-02 11:30:00,80.17,80.69,80.15,80.47,141165.0,77.3891,77.8911,77.3698,77.6787,141165.0
2022-12-02 12:00:00,80.47,80.54,80.36,80.39,97370.0,77.6787,77.7463,77.5725,77.6015,97370.0
2022-12-02 12:30:00,80.38,80.58,80.25,80.3,156698.0,77.5919,77.7849,77.4664,77.5146,156698.0
2022-12-02 13:00:00,80.29,80.34,80.01,80.1,116018.0,77.505,77.5532,77.2347,77.3216,116018.0
2022-12-02 13:30:00,80.11,80.17,80.01,80.02,123901.0,77.3312,77.3891,77.2347,77.2443,123901.0
2022-12-02 14:00:00,80.03,80.09,79.79,79.87,223395.0,77.254,77.3119,77.0223,77.0995,223395.0
2022-12-02 14:30:00,79.87,80.4,79.84,80.3,195947.0,77.0995,77.6112,77.0706,77.5146,195947.0
2022-12-02 15:00:00,80.28,80.51,80.19,80.3,241223.0,77.4953,77.7173,77.4084,77.5146,241223.0
2022-12-02 15:30:00,80.31,80.44,80.19,80.23,724696.0,77.5243,77.6498,77.4084,77.4471,724696.0
2022-12-05 09:30:00,78.81,79.3,78.35,79.11,375191.0,76.0763,76.5493,75.6323,76.3659,375191.0
2022-12-05 10:00:00,79.09,79.55,78.79,79.5,212251.0,76.3466,76.7906,76.057,76.7424,212251.0
2022-12-05 10:30:00,79.51,79.81,79.4,79.59,241936.0,76.752,77.0416,76.6458,76.8293,241936.0
2022-12-05 11:00:00,79.6,79.66,79.27,79.64,189158.0,76.8389,76.8968,76.5204,76.8775,189158.0
2022-12-05 11:30:00,79.64,79.77,79.35,79.44,142657.0,76.8775,77.003,76.5976,76.6845,142657.0
2022-12-05 12:00:00,79.42,79.87,79.4,79.65,94123.0,76.6652,77.0995,76.6458,76.8872,94123.0
2022-12-05 12:30:00,79.65,79.77,79.54,79.71,81582.0,76.8872,77.003,76.781,76.9451,81582.0
2022-12-05 13:00:00,79.7,79.86,79.62,79.69,201710.0,76.9354,77.0899,76.8582,76.9258,201710.0
2022-12-05 13:30:00,79.68,79.85,79.66,79.75,105519.0,76.9161,77.0802,76.8968,76.9837,105519.0
2022-12-05 14:00:00,79.75,79.76,79.61,79.65,148797.0,76.9837,76.9934,76.8486,76.8872,148797.0
2022-12-05 14:30:00,79.64,79.65,79.36,79.65,148387.0,76.8775,76.8872,76.6072,76.8872,148387.0
2022-12-05 15:00:00,79.63,79.85,79.54,79.56,160283.0,76.8679,77.0802,76.781,76.8003,160283.0
2022-12-05 15:30:00,79.54,79.71,79.39,79.49,641737.0,76.781,76.9451,76.6362,76.7327,641737.0
2022-12-06 09:30:00,80.34,81.15,79.85,79.93,557631.0,77.5532,78.3351,77.0802,77.1575,557631.0
2022-12-06 10:00:00,79.93,80.02,79.55,79.57,179094.0,77.1575,77.2443,76.7906,76.8099,179094.0
2022-12-06 10:30:00,79.56,79.67,79.36,79.54,152228.0,76.8003,76.9065,76.6072,76.781,152228.0
2022-12-06 11:00:00,79.55,79.63,79.26,79.39,132005.0,76.7906,76.8679,76.5107,76.6362,132005.0
2022-12-06 11:30:00,79.41,79.49,79.28,79.34,106204.0,76.6555,76.7327,76.53,76.5879,106204.0
2022-12-06 12:00:00,79.34,79.39,79.06,79.15,158119.0,76.5879,76.6362,76.3176,76.4045,158119.0
2022-12-06 12:30:00,79.16,79.38,79.15,79.2,93796.0,76.4142,76.6265,76.4045,76.4528,93796.0
2022-12-06 13:00:00,79.2,79.26,78.95,79.01,111911.0,76.4528,76.5107,76.2115,76.2694,111911.0
2022-12-06 13:30:00,78.99,79.21,78.99,79.12,106223.0,76.2501,76.4624,76.2501,76.3756,106223.0
2022-12-06 14:00:00,79.12,79.13,78.95,79.01,158271.0,76.3756,76.3852,76.2115,76.2694,158271.0
2022-12-06 14:30:00,79.0,79.37,78.87,79.34,192148.0,76.2597,76.6169,76.1342,76.5879,192148.0
2022-12-06 15:00:00,79.34,79.43,79.19,79.26,353934.0,76.5879,76.6748,76.4431,76.5107,353934.0
2022-12-06 15:30:00,79.27,79.73,79.27,79.39,657757.0,76.5204,76.9644,76.5204,76.6362,657757.0
2022-12-07 09:30:00,79.19,79.82,78.91,79.57,281186.0,76.4431,77.0513,76.1728,76.8099,281186.0
2022-12-07 10:00:00,79.55,79.89,79.44,79.89,251027.0,76.7906,77.1188,76.6845,77.1188,251027.0
2022-12-07 10:30:00,79.88,79.89,79.5,79.82,759224.0,77.1092,77.1188,76.7424,77.0513,759224.0
2022-12-07 11:00:00,79.83,79.91,79.54,79.67,368190.0,77.0609,77.1382,76.781,76.9065,368190.0
2022-12-07 11:30:00,79.65,79.81,79.42,79.53,175459.0,76.8872,77.0416,76.6652,76.7713,175459.0
2022-12-07 12:00:00,79.53,79.59,79.38,79.42,111625.0,76.7713,76.8293,76.6265,76.6652,111625.0
2022-12-07 12:30:00,79.43,79.58,79.31,79.36,142697.0,76.6748,76.8196,76.559,76.6072,142697.0
2022-12-07 13:00:00,79.37,79.5,79.36,79.44,104771.0,76.6169,76.7424,76.6072,76.6845,104771.0
2022-12-07 13:30:00,79.44,79.51,79.24,79.3,100143.0,76.6845,76.752,76.4914,76.5493,100143.0
2022-12-07 14:00:00,79.3,79.46,79.25,79.3,127056.0,76.5493,76.7038,76.501,76.5493,127056.0
2022-12-07 14:30:00,79.3,79.56,79.25,79.39,198556.0,76.5493,76.8003,76.501,76.6362,198556.0
2022-12-07 15:00:00,79.39,79.44,79.23,79.37,153660.0,76.6362,76.6845,76.4817,76.6169,153660.0
2022-12-07 15:30:00,79.37,79.44,79.12,79.4,678087.0,76.6169,76.6845,76.3756,76.6458,678087.0
2022-12-08 09:30:00,80.0,80.4,79.64,79.9,314350.0,77.225,77.6112,76.8775,77.1285,314350.0
2022-12-08 10:00:00,79.89,80.03,79.66,79.66,196217.0,77.1188,77.254,76.8968,76.8968,196217.0
2022-12-08 10:30:00,79.67,79.7,79.44,79.47,172814.0,76.9065,76.9354,76.6845,76.7134,172814.0
2022-12-08 11:00:00,79.46,79.53,78.85,78.9,256734.0,76.7038,76.7713,76.1149,76.1632,256734.0
2022-12-08 11:30:00,78.92,79.3,78.92,79.14,171511.0,76.1825,76.5493,76.1825,76.3949,171511.0
2022-12-08 12:00:00,79.13,79.16,78.99,79.06,127219.0,76.3852,76.4142,76.2501,76.3176,127219.0
2022-12-08 12:30:00,79.05,79.14,78.84,78.92,145875.0,76.308,76.3949,76.1053,76.1825,145875.0
2022-12-08 13:00:00,78.92,79.09,78.91,79.07,119395.0,76.1825,76.3466,76.1728,76.3273,119395.0
2022-12-08 13:30:00,79.09,79.22,79.02,79.02,103782.0,76.3466,76.4721,76.279,76.279,103782.0
2022-12-08 14:00:00,79.03,79.05,78.7,78.79,163798.0,76.2887,76.308,75.9701,76.057,163798.0
2022-12-08 14:30:00,78.79,78.83,78.63,78.82,183351.0,76.057,76.0956,75.9026,76.086,183351.0
2022-12-08 15:00:00,78.83,78.88,78.69,78.7,350939.0,76.0956,76.1439,75.9605,75.9701,350939.0
2022-12-08 15:30:00,78.7,78.75,78.49,78.68,1075535.0,75.9701,76.0184,75.7674,75.9508,1075535.0
2022-12-09 09:30:00,77.63,77.67,76.77,77.29,700931.0,74.9372,74.9759,74.1071,74.609,700931.0
2022-12-09 10:00:00,77.32,77.56,77.08,77.55,344421.0,74.638,74.8697,74.4063,74.86,344421.0
2022-12-09 10:30:00,77.55,77.76,77.44,77.66,285210.0,74.86,75.0627,74.7538,74.9662,285210.0
2022-12-09 11:00:00,77.66,77.97,77.53,77.89,223933.0,74.9662,75.2654,74.8407,75.1882,223933.0
2022-12-09 11:30:00,77.89,78.01,77.74,77.75,200086.0,75.1882,75.3041,75.0434,75.0531,200086.0
2022-12-09 12:00:00,77.75,77.81,77.65,77.66,177199.0,75.0531,75.111,74.9565,74.9662,177199.0
2022-12-09 12:30:00,77.67,77.72,77.54,77.58,235906.0,74.9759,75.0241,74.8504,74.889,235906.0
2022-12-09 13:00:00,77.58,77.85,77.5,77.78,458929.0,74.889,75.1496,74.8118,75.082,458929.0
2022-12-09 13:30:00,77.77,78.05,77.75,77.83,134605.0,75.0724,75.3427,75.0531,75.1303,134605.0
2022-12-09 14:00:00,77.82,77.95,77.74,77.88,170933.0,75.1207,75.2461,75.0434,75.1786,170933.0
2022-12-09 14:30:00,77.89,78.23,77.88,78.18,127068.0,75.1882,75.5164,75.1786,75.4682,127068.0
2022-12-09 15:00:00,78.18,78.41,78.17,78.22,241073.0,75.4682,75.6902,75.4585,75.5068,241073.0
2022-12-09 15:30:00,78.21,78.25,77.9,78.06,1152266.0,75.4971,75.5357,75.1979,75.3523,1152266.0
2022-12-12 09:30:00,78.57,78.7,77.79,78.03,232339.0,75.8446,75.9701,75.0917,75.3234,232339.0
2022-12-12 10:00:00,78.04,78.47,77.96,78.44,220047.0,75.333,75.7481,75.2558,75.7191,220047.0
2022-12-12 10:30:00,78.44,78.58,78.13,78.21,202610.0,75.7191,75.8543,75.4199,75.4971,202610.0
2022-12-12 11:00:00,78.21,78.4,78.13,78.33,257532.0,75.4971,75.6805,75.4199,75.613,257532.0
2022-12-12 11:30:00,78.34,78.34,77.89,78.03,209948.0,75.6226,75.6226,75.1882,75.3234,209948.0
2022-12-12 12:00:00,78.03,78.33,78.03,78.25,154147.0,75.3234,75.613,75.3234,75.5357,154147.0
2022-12-12 12:30:00,78.26,78.52,78.25,78.41,130644.0,75.5454,75.7964,75.5357,75.6902,130644.0
2022-12-12 13:00:00,78.41,78.42,78.24,78.3,266700.0,75.6902,75.6998,75.5261,75.584,266700.0
2022-12-12 13:30:00,78.31,78.52,78.3,78.44,170580.0,75.5937,75.7964,75.584,75.7191,170580.0
2022-12-12 14:00:00,78.45,78.58,78.44,78.53,125896.0,75.7288,75.8543,75.7191,75.806,125896.0
2022-12-12 14:30:00,78.54,78.64,78.34,78.56,188944.0,75.8157,75.9122,75.6226,75.835,188944.0
2022-12-12 15:00:00,78.56,78.69,78.54,78.59,203150.0,75.835,75.9605,75.8157,75.8639,203150.0
2022-12-12 15:30:00,78.6,78.78,78.51,78.76,749819.0,75.8736,76.0474,75.7867,76.028,749819.0
2022-12-13 09:30:00,80.69,80.69,79.14,79.39,451511.0,77.8911,77.8911,76.3949,76.6362,451511.0
2022-12-13 10:00:00,79.37,79.43,78.76,78.78,449710.0,76.6169,76.6748,76.028,76.0474,449710.0
2022-12-13 10:30:00,78.78,79.09,78.72,78.91,199704.0,76.0474,76.3466,75.9894,76.1728,199704.0
2022-12-13 11:00:00,78.91,79.09,78.86,78.93,171432.0,76.1728,76.3466,76.1246,76.1921,171432.0
2022-12-13 11:30:00,78.93,79.03,78.56,78.7,254567.0,76.1921,76.2887,75.835,75.9701,254567.0
2022-12-13 12:00:00,78.7,78.88,78.55,78.84,117811.0,75.9701,76.1439,75.8253,76.1053,117811.0
2022-12-13 12:30:00,78.84,79.0,78.74,78.91,121347.0,76.1053,76.2597,76.0087,76.1728,121347.0
2022-12-13 13:00:00,78.91,78.99,78.75,78.93,618440.0,76.1728,76.2501,76.0184,76.1921,618440.0
2022-12-13 13:30:00,78.94,78.98,78.7,78.77,177655.0,76.2018,76.2404,75.9701,76.0377,177655.0
2022-12-13 14:00:00,78.78,78.9,78.71,78.81,162211.0,76.0474,76.1632,75.9798,76.0763,162211.0
2022-12-13 14:30:00,78.82,79.14,78.71,78.89,173433.0,76.086,76.3949,75.9798,76.1535,173433.0
2022-12-13 15:00:00,78.89,79.16,78.63,79.13,153663.0,76.1535,76.4142,75.9026,76.3852,153663.0
2022-12-13 15:30:00,79.12,79.53,79.12,79.18,578155.0,76.3756,76.7713,76.3756,76.4335,578155.0
2022-12-14 09:30:00,79.38,79.47,78.87,79.23,182162.0,76.6265,76.7134,76.1342,76.4817,182162.0
2022-12-14 10:00:00,79.24,79.34,79.08,79.15,102860.0,76.4914,76.5879,76.3369,76.4045,102860.0
2022-12-14 10:30:00,79.14,79.4,79.09,79.28,146140.0,76.3949,76.6458,76.3466,76.53,146140.0
2022-12-14 11:00:00,79.29,79.74,79.29,79.7,167897.0,76.5397,76.9741,76.5397,76.9354,167897.0
2022-12-14 11:30:00,79.7,79.79,79.5,79.68,134672.0,76.9354,77.0223,76.7424,76.9161,134672.0
2022-12-14 12:00:00,79.68,79.79,79.47,79.49,597482.0,76.9161,77.0223,76.7134,76.7327,597482.0
2022-12-14 12:30:00,79.51,79.7,79.49,79.66,60253.0,76.752,76.9354,76.7327,76.8968,60253.0
2022-12-14 13:00:00,79.65,79.82,79.6,79.73,71722.0,76.8872,77.0513,76.8389,76.9644,71722.0
2022-12-14 13:30:00,79.73,79.9,79.65,79.77,99928.0,76.9644,77.1285,76.8872,77.003,99928.0
2022-12-14 14:00:00,79.77,79.77,78.93,79.11,203649.0,77.003,77.003,76.1921,76.3659,203649.0
2022-12-14 14:30:00,79.09,79.32,78.56,79.31,148304.0,76.3466,76.5686,75.835,76.559,148304.0
2022-12-14 15:00:00,79.25,79.9,79.11,79.22,146524.0,76.501,77.1285,76.3659,76.4721,146524.0
2022-12-14 15:30:00,79.2,79.76,79.08,79.29,640859.0,76.4528,76.9934,76.3369,76.5397,640859.0
2022-12-15 09:30:00,78.48,79.49,78.02,78.09,378699.0,75.7578,76.7327,75.3137,75.3813,378699.0
2022-12-15 10:00:00,78.11,78.26,77.87,78.26,297594.0,75.4006,75.5454,75.1689,75.5454,297594.0
2022-12-15 10:30:00,78.27,78.47,77.98,78.21,290227.0,75.555,75.7481,75.2751,75.4971,290227.0
2022-12-15 11:00:00,78.23,78.32,78.02,78.06,222077.0,75.5164,75.6033,75.3137,75.3523,222077.0
2022-12-15 11:30:00,78.08,78.18,77.91,78.02,271526.0,75.3716,75.4682,75.2075,75.3137,271526.0
2022-12-15 12:00:00,78.03,78.12,77.86,78.01,109873.0,75.3234,75.4102,75.1593,75.3041,109873.0
2022-12-15 12:30:00,78.01,78.2,77.95,78.01,166130.0,75.3041,75.4875,75.2461,75.3041,166130.0
2022-12-15 13:00:00,77.99,78.05,77.82,78.05,137859.0,75.2848,75.3427,75.1207,75.3427,137859.0
2022-12-15 13:30:00,78.04,78.21,77.97,78.2,147825.0,75.333,75.4971,75.2654,75.4875,147825.0
2022-12-15 14:00:00,78.2,78.35,78.0,78.33,165291.0,75.4875,75.6323,75.2944,75.613,165291.0
2022-12-15 14:30:00,78.32,78.71,78.31,78.7,193746.0,75.6033,75.9798,75.5937,75.9701,193746.0
2022-12-15 15:00:00,78.7,78.85,78.55,78.84,225097.0,75.9701,76.1149,75.8253,76.1053,225097.0
2022-12-15 15:30:00,78.85,78.88,78.62,78.75,842212.0,76.1149,76.1439,75.8929,76.0184,842212.0
2022-12-16 09:30:00,78.18,78.7,78.16,78.49,838362.0,75.4682,75.9701,75.4489,75.7674,838362.0
2022-12-16 10:00:00,78.54,78.57,77.97,78.13,169919.0,75.8157,75.8446,75.2654,75.4199,169919.0
2022-12-16 10:30:00,78.14,78.22,77.96,78.2,225885.0,75.4296,75.5068,75.2558,75.4875,225885.0
2022-12-16 11:00:00,78.21,78.25,77.87,77.9,389992.0,75.4971,75.5357,75.1689,75.1979,389992.0
2022-12-16 11:30:00,77.9,78.02,77.72,77.93,121971.0,75.1979,75.3137,75.0241,75.2268,121971.0
2022-12-16 12:00:00,77.94,77.96,77.57,77.63,113593.0,75.2365,75.2558,74.8793,74.9372,113593.0
2022-12-16 12:30:00,77.64,77.9,77.59,77.64,112667.0,74.9469,75.1979,74.8986,74.9469,112667.0
2022-12-16 13:00:00,77.65,77.69,77.43,77.53,96103.0,74.9565,74.9952,74.7442,74.8407,96103.0
2022-12-16 13:30:00,77.54,77.89,77.53,77.89,91068.0,74.8504,75.1882,74.8407,75.1882,91068.0
2022-12-16 14:00:00,77.89,77.89,77.64,77.66,118115.0,75.1882,75.1882,74.9469,74.9662,118115.0
2022-12-16 14:30:00,77.66,77.77,77.6,77.71,150607.0,74.9662,75.0724,74.9083,75.0145,150607.0
2022-12-16 15:00:00,77.72,77.89,77.62,77.89,490824.0,75.0241,75.1882,74.9276,75.1882,490824.0
2022-12-16 15:30:00,77.89,78.05,77.59,77.64,1584703.0,75.1882,75.3427,74.8986,74.9469,1584703.0
2022-12-19 09:30:00,78.0,78.51,77.82,78.27,338254.0,75.2944,75.7867,75.1207,75.555,338254.0
2022-12-19 10:00:00,78.27,78.68,78.1,78.6,137579.0,75.555,75.9508,75.3909,75.8736,137579.0
2022-12-19 10:30:00,78.58,78.63,78.35,78.45,132169.0,75.8543,75.9026,75.6323,75.7288,132169.0
2022-12-19 11:00:00,78.46,78.54,78.2,78.44,91611.0,75.7385,75.8157,75.4875,75.7191,91611.0
2022-12-19 11:30:00,78.43,78.49,78.19,78.19,119676.0,75.7095,75.7674,75.4778,75.4778,119676.0
2022-12-19 12:00:00,78.17,78.35,78.05,78.11,81433.0,75.4585,75.6323,75.3427,75.4006,81433.0
2022-12-19 12:30:00,78.11,78.19,77.95,78.16,80958.0,75.4006,75.4778,75.2461,75.4489,80958.0
2022-12-19 13:00:00,78.16,78.21,78.06,78.14,116711.0,75.4489,75.4971,75.3523,75.4296,116711.0
2022-12-19 13:30:00,78.13,78.15,77.93,77.96,119019.0,75.4199,75.4392,75.2268,75.2558,119019.0
2022-12-19 14:00:00,77.96,78.05,77.86,77.89,93623.0,75.2558,75.3427,75.1593,75.1882,93623.0
2022-12-19 14:30:00,77.89,77.92,77.73,77.81,91163.0,75.1882,75.2172,75.0338,75.111,91163.0
2022-12-19 15:00:00,77.81,77.96,77.63,77.88,125301.0,75.111,75.2558,74.9372,75.1786,125301.0
2022-12-19 15:30:00,77.91,78.21,77.85,78.08,449612.0,75.2075,75.4971,75.1496,75.3716,449612.0
2022-12-20 09:30:00,78.24,78.39,77.64,77.83,243896.0,75.5261,75.6709,74.9469,75.1303,243896.0
2022-12-20 10:00:00,77.84,78.21,77.72,78.2,165541.0,75.14,75.4971,75.0241,75.4875,165541.0
2022-12-20 10:30:00,78.23,78.26,77.92,77.92,111471.0,75.5164,75.5454,75.2172,75.2172,111471.0
2022-12-20 11:00:00,77.92,78.04,77.58,77.58,148110.0,75.2172,75.333,74.889,74.889,148110.0
2022-12-20 11:30:00,77.58,77.93,77.51,77.91,115907.0,74.889,75.2268,74.8214,75.2075,115907.0
2022-12-20 12:00:00,77.92,78.15,77.91,78.08,76874.0,75.2172,75.4392,75.2075,75.3716,76874.0
2022-12-20 12:30:00,78.08,78.14,77.95,78.01,140896.0,75.3716,75.4296,75.2461,75.3041,140896.0
2022-12-20 13:00:00,78.0,78.03,77.81,77.87,109601.0,75.2944,75.3234,75.111,75.1689,109601.0
2022-12-20 13:30:00,77.86,77.95,77.78,77.78,107449.0,75.1593,75.2461,75.082,75.082,107449.0
2022-12-20 14:00:00,77.79,77.82,77.68,77.7,187880.0,75.0917,75.1207,74.9855,75.0048,187880.0
2022-12-20 14:30:00,77.71,77.72,77.56,77.67,124783.0,75.0145,75.0241,74.8697,74.9759,124783.0
2022-12-20 15:00:00,77.67,77.89,77.49,77.87,349446.0,74.9759,75.1882,74.8021,75.1689,349446.0
2022-12-20 15:30:00,77.87,77.91,77.47,77.59,694676.0,75.1689,75.2075,74.7828,74.8986,694676.0
2022-12-21 09:30:00,78.57,79.09,78.3,78.53,327436.0,75.8446,76.3466,75.584,75.806,327436.0
2022-12-21 10:00:00,78.55,78.67,78.28,78.41,235865.0,75.8253,75.9412,75.5647,75.6902,235865.0
2022-12-21 10:30:00,78.42,78.87,78.37,78.83,165159.0,75.6998,76.1342,75.6516,76.0956,165159.0
2022-12-21 11:00:00,78.84,79.22,78.84,78.87,145161.0,76.1053,76.4721,76.1053,76.1342,145161.0
2022-12-21 11:30:00,78.88,78.99,78.65,78.66,105605.0,76.1439,76.2501,75.9219,75.9315,105605.0
2022-12-21 12:00:00,78.66,78.69,78.51,78.55,92837.0,75.9315,75.9605,75.7867,75.8253,92837.0
2022-12-21 12:30:00,78.55,78.64,78.49,78.61,89648.0,75.8253,75.9122,75.7674,75.8832,89648.0
2022-12-21 13:00:00,78.61,78.74,78.52,78.59,88103.0,75.8832,76.0087,75.7964,75.8639,88103.0
2022-12-21 13:30:00,78.59,78.81,78.57,78.76,84715.0,75.8639,76.0763,75.8446,76.028,84715.0
2022-12-21 14:00:00,78.76,78.93,78.69,78.71,130824.0,76.028,76.1921,75.9605,75.9798,130824.0
2022-12-21 14:30:00,78.7,78.78,78.58,78.66,114028.0,75.9701,76.0474,75.8543,75.9315,114028.0
2022-12-21 15:00:00,78.66,78.72,78.48,78.49,128130.0,75.9315,75.9894,75.7578,75.7674,128130.0
2022-12-21 15:30:00,78.49,78.84,78.48,78.84,514615.0,75.7674,76.1053,75.7578,76.1053,514615.0
2022-12-22 09:30:00,78.15,78.15,77.63,77.77,352841.0,75.4392,75.4392,74.9372,75.0724,352841.0
2022-12-22 10:00:00,77.75,77.84,77.44,77.79,150450.0,75.0531,75.14,74.7538,75.0917,150450.0
2022-12-22 10:30:00,77.8,77.92,77.69,77.87,131791.0,75.1013,75.2172,74.9952,75.1689,131791.0
2022-12-22 11:00:00,77.87,78.01,77.78,77.83,101857.0,75.1689,75.3041,75.082,75.1303,101857.0
2022-12-22 11:30:00,77.84,78.03,77.73,77.95,96485.0,75.14,75.3234,75.0338,75.2461,96485.0
2022-12-22 12:00:00,77.95,77.96,77.66,77.68,107580.0,75.2461,75.2558,74.9662,74.9855,107580.0
2022-12-22 12:30:00,77.7,77.71,77.49,77.6,87528.0,75.0048,75.0145,74.8021,74.9083,87528.0
2022-12-22 13:00:00,77.61,77.61,77.31,77.51,78478.0,74.9179,74.9179,74.6283,74.8214,78478.0
2022-12-22 13:30:00,77.5,77.58,77.38,77.42,120181.0,74.8118,74.889,74.6959,74.7345,120181.0
2022-12-22 14:00:00,77.44,77.84,77.4,77.84,171577.0,74.7538,75.14,74.7152,75.14,171577.0
2022-12-22 14:30:00,77.83,78.18,77.8,78.16,177033.0,75.1303,75.4682,75.1013,75.4489,177033.0
2022-12-22 15:00:00,78.17,78.31,78.04,78.3,92750.0,75.4585,75.5937,75.333,75.584,92750.0
2022-12-22 15:30:00,78.32,78.42,78.04,78.4,395812.0,75.6033,75.6998,75.333,75.6805,395812.0
2022-12-23 09:30:00,78.36,78.61,78.0,78.53,129489.0,75.6419,75.8832,75.2944,75.806,129489.0
2022-12-23 10:00:00,78.6,78.93,78.5,78.78,105023.0,75.8736,76.1921,75.7771,76.0474,105023.0
2022-12-23 10:30:00,78.78,78.99,78.74,78.79,68723.0,76.0474,76.2501,76.0087,76.057,68723.0
2022-12-23 11:00:00,78.78,78.92,78.66,78.92,83272.0,76.0474,76.1825,75.9315,76.1825,83272.0
2022-12-23 11:30:00,78.94,79.19,78.94,79.11,117793.0,76.2018,76.4431,76.2018,76.3659,117793.0
2022-12-23 12:00:00,79.11,79.22,79.08,79.15,96041.0,76.3659,76.4721,76.3369,76.4045,96041.0
2022-12-23 12:30:00,79.15,79.38,79.12,79.16,68919.0,76.4045,76.6265,76.3756,76.4142,68919.0
2022-12-23 13:00:00,79.17,79.33,79.13,79.31,64725.0,76.4238,76.5783,76.3852,76.559,64725.0
2022-12-23 13:30:00,79.32,79.35,79.14,79.28,84704.0,76.5686,76.5976,76.3949,76.53,84704.0
2022-12-23 14:00:00,79.28,79.3,79.07,79.07,83721.0,76.53,76.5493,76.3273,76.3273,83721.0
2022-12-23 14:30:00,79.08,79.34,79.08,79.33,82388.0,76.3369,76.5879,76.3369,76.5783,82388.0
2022-12-23 15:00:00,79.34,79.45,79.23,79.26,85112.0,76.5879,76.6941,76.4817,76.5107,85112.0
2022-12-23 15:30:00,79.25,79.5,79.14,79.49,351923.0,76.501,76.7424,76.3949,76.7327,351923.0
2022-12-27 09:30:00,79.65,80.0,79.16,79.3,222004.0,76.8872,77.225,76.4142,76.5493,222004.0
2022-12-27 10:00:00,79.28,79.65,79.13,79.56,162876.0,76.53,76.8872,76.3852,76.8003,162876.0
2022-12-27 10:30:00,79.58,79.59,79.11,79.17,257251.0,76.8196,76.8293,76.3659,76.4238,257251.0
2022-12-27 11:00:00,79.16,79.34,79.09,79.3,110011.0,76.4142,76.5879,76.3466,76.5493,110011.0
2022-12-27 11:30:00,79.3,79.64,79.28,79.57,114177.0,76.5493,76.8775,76.53,76.8099,114177.0
2022-12-27 12:00:00,79.57,79.7,79.39,79.39,91513.0,76.8099,76.9354,76.6362,76.6362,91513.0
2022-12-27 12:30:00,79.38,79.43,79.09,79.24,85900.0,76.6265,76.6748,76.3466,76.4914,85900.0
2022-12-27 13:00:00,79.24,79.43,79.07,79.07,146833.0,76.4914,76.6748,76.3273,76.3273,146833.0
2022-12-27 13:30:00,79.08,79.1,78.91,78.94,104493.0,76.3369,76.3563,76.1728,76.2018,104493.0
2022-12-27 14:00:00,78.94,79.22,78.93,79.12,119960.0,76.2018,76.4721,76.1921,76.3756,119960.0
2022-12-27 14:30:00,79.11,79.17,78.98,79.06,108318.0,76.3659,76.4238,76.2404,76.3176,108318.0
2022-12-27 15:00:00,79.06,79.13,78.97,79.13,145462.0,76.3176,76.3852,76.2308,76.3852,145462.0
2022-12-27 15:30:00,79.14,79.19,78.92,79.0,556058.0,76.3949,76.4431,76.1825,76.2597,556058.0
2022-12-28 09:30:00,78.96,79.33,78.62,79.09,187346.0,76.2211,76.5783,75.8929,76.3466,187346.0
2022-12-28 10:00:00,79.1,79.18,78.78,78.81,136831.0,76.3563,76.4335,76.0474,76.0763,136831.0
2022-12-28 10:30:00,78.79,78.87,78.38,78.39,233468.0,76.057,76.1342,75.6612,75.6709,233468.0
2022-12-28 11:00:00,78.38,78.5,78.25,78.39,122297.0,75.6612,75.7771,75.5357,75.6709,122297.0
2022-12-28 11:30:00,78.39,78.5,78.31,78.45,110071.0,75.6709,75.7771,75.5937,75.7288,110071.0
2022-12-28 12:00:00,78.45,78.54,78.3,78.53,71276.0,75.7288,75.8157,75.584,75.806,71276.0
2022-12-28 12:30:00,78.52,78.89,78.51,78.86,81645.0,75.7964,76.1535,75.7867,76.1246,81645.0
2022-12-28 13:00:00,78.87,79.03,78.85,78.91,117879.0,76.1342,76.2887,76.1149,76.1728,117879.0
2022-12-28 13:30:00,78.9,78.97,78.8,78.91,96758.0,76.1632,76.2308,76.0667,76.1728,96758.0
2022-12-28 14:00:00,78.91,79.01,78.79,78.86,83974.0,76.1728,76.2694,76.057,76.1246,83974.0
2022-12-28 14:30:00,78.86,79.08,78.85,78.93,110661.0,76.1246,76.3369,76.1149,76.1921,110661.0
2022-12-28 15:00:00,78.93,78.94,78.57,78.61,125317.0,76.1921,76.2018,75.8446,75.8832,125317.0
2022-12-28 15:30:00,78.61,78.78,78.59,78.68,439031.0,75.8832,76.0474,75.8639,75.9508,439031.0
2022-12-29 09:30:00,79.13,79.47,78.95,79.26,171354.0,76.3852,76.7134,76.2115,76.5107,171354.0
2022-12-29 10:00:00,79.25,79.55,79.2,79.5,103090.0,76.501,76.7906,76.4528,76.7424,103090.0
2022-12-29 10:30:00,79.51,79.61,79.38,79.59,87632.0,76.752,76.8486,76.6265,76.8293,87632.0
2022-12-29 11:00:00,79.59,79.68,79.37,79.41,125940.0,76.8293,76.9161,76.6169,76.6555,125940.0
2022-12-29 11:30:00,79.39,79.75,79.36,79.74,122528.0,76.6362,76.9837,76.6072,76.9741,122528.0
2022-12-29 12:00:00,79.74,79.89,79.58,79.59,118628.0,76.9741,77.1188,76.8196,76.8293,118628.0
2022-12-29 12:30:00,79.58,79.68,79.49,79.66,50281.0,76.8196,76.9161,76.7327,76.8968,50281.0
2022-12-29 13:00:00,79.66,79.73,79.52,79.63,74563.0,76.8968,76.9644,76.7617,76.8679,74563.0
2022-12-29 13:30:00,79.64,79.74,79.53,79.56,92099.0,76.8775,76.9741,76.7713,76.8003,92099.0
2022-12-29 14:00:00,79.56,79.76,79.55,79.71,75345.0,76.8003,76.9934,76.7906,76.9451,75345.0
2022-12-29 14:30:00,79.7,79.78,79.62,79.62,86931.0,76.9354,77.0127,76.8582,76.8582,86931.0
2022-12-29 15:00:00,79.61,79.62,79.33,79.38,125926.0,76.8486,76.8582,76.5783,76.6265,125926.0
2022-12-29 15:30:00,79.39,79.51,79.26,79.35,438486.0,76.6362,76.752,76.5107,76.5976,438486.0
2022-12-30 09:30:00,78.92,79.07,78.63,79.0,177740.0,76.1825,76.3273,75.9026,76.2597,177740.0
2022-12-30 10:00:00,79.0,79.53,78.97,79.4,119979.0,76.2597,76.7713,76.2308,76.6458,119979.0
2022-12-30 10:30:00,79.39,79.42,79.2,79.26,137542.0,76.6362,76.6652,76.4528,76.5107,137542.0
2022-12-30 11:00:00,79.26,79.54,79.23,79.41,135994.0,76.5107,76.781,76.4817,76.6555,135994.0
2022-12-30 11:30:00,79.41,79.72,79.39,79.67,91041.0,76.6555,76.9547,76.6362,76.9065,91041.0
2022-12-30 12:00:00,79.68,79.69,79.51,79.6,73462.0,76.9161,76.9258,76.752,76.8389,73462.0
2022-12-30 12:30:00,79.6,79.69,79.52,79.63,96332.0,76.8389,76.9258,76.7617,76.8679,96332.0
2022-12-30 13:00:00,79.62,79.62,79.07,79.21,69277.0,76.8582,76.8582,76.3273,76.4624,69277.0
2022-12-30 13:30:00,79.25,79.35,79.18,79.28,69925.0,76.501,76.5976,76.4335,76.53,69925.0
2022-12-30 14:00:00,79.31,79.34,79.16,79.26,82336.0,76.559,76.5879,76.4142,76.5107,82336.0
2022-12-30 14:30:00,79.26,79.32,79.13,79.19,84320.0,76.5107,76.5686,76.3852,76.4431,84320.0
2022-12-30 15:00:00,79.19,79.55,79.18,79.34,111704.0,76.4431,76.7906,76.4335,76.5879,111704.0
2022-12-30 15:30:00,79.34,79.72,79.34,79.6,364868.0,76.5879,76.9547,76.5879,76.8389,364868.0
2023-01-03 09:30:00,79.73,79.98,78.64,78.67,400349.0,76.9644,77.2057,75.9122,75.9412,400349.0
2023-01-03 10:00:00,78.69,79.28,78.69,79.24,207226.0,75.9605,76.53,75.9605,76.4914,207226.0
2023-01-03 10:30:00,79.27,79.56,79.2,79.49,149149.0,76.5204,76.8003,76.4528,76.7327,149149.0
2023-01-03 11:00:00,79.51,79.55,78.89,79.11,366846.0,76.752,76.7906,76.1535,76.3659,366846.0
2023-01-03 11:30:00,79.1,79.26,78.98,79.23,94010.0,76.3563,76.5107,76.2404,76.4817,94010.0
2023-01-03 12:00:00,79.25,79.26,79.02,79.03,66914.0,76.501,76.5107,76.279,76.2887,66914.0
2023-01-03 12:30:00,79.03,79.34,78.85,79.03,179406.0,76.2887,76.5879,76.1149,76.2887,179406.0
2023-01-03 13:00:00,79.06,79.06,78.91,78.99,65187.0,76.3176,76.3176,76.1728,76.2501,65187.0
2023-01-03 13:30:00,78.96,79.05,78.85,78.94,72081.0,76.2211,76.308,76.1149,76.2018,72081.0
2023-01-03 14:00:00,78.94,78.98,78.66,78.7,80991.0,76.2018,76.2404,75.9315,75.9701,80991.0
2023-01-03 14:30:00,78.7,78.84,78.54,78.74,126423.0,75.9701,76.1053,75.8157,76.0087,126423.0
2023-01-03 15:00:00,78.74,79.1,78.7,79.07,126277.0,76.0087,76.3563,75.9701,76.3273,126277.0
2023-01-03 15:30:00,79.08,79.22,78.98,78.99,660908.0,76.3369,76.4721,76.2404,76.2501,660908.0
2023-01-04 09:30:00,79.86,79.94,79.24,79.69,181570.0,77.0899,77.1671,76.4914,76.9258,181570.0
2023-01-04 10:00:00,79.68,79.77,79.26,79.57,195085.0,76.9161,77.003,76.5107,76.8099,195085.0
2023-01-04 10:30:00,79.56,79.72,79.51,79.64,164668.0,76.8003,76.9547,76.752,76.8775,164668.0
2023-01-04 11:00:00,79.64,79.8,79.58,79.7,144268.0,76.8775,77.032,76.8196,76.9354,144268.0
2023-01-04 11:30:00,79.71,80.15,79.71,79.95,217009.0,76.9451,77.3698,76.9451,77.1768,217009.0
2023-01-04 12:00:00,79.97,80.15,79.91,80.1,248060.0,77.1961,77.3698,77.1382,77.3216,248060.0
2023-01-04 12:30:00,80.12,80.38,80.11,80.23,90733.0,77.3409,77.5919,77.3312,77.4471,90733.0
2023-01-04 13:00:00,80.24,80.38,80.17,80.2,108361.0,77.4567,77.5919,77.3891,77.4181,108361.0
2023-01-04 13:30:00,80.22,80.53,80.19,80.47,103811.0,77.4374,77.7366,77.4084,77.6787,103811.0
2023-01-04 14:00:00,80.37,80.59,79.8,79.86,171711.0,77.5822,77.7946,77.032,77.0899,171711.0
2023-01-04 14:30:00,79.86,79.98,79.63,79.97,109987.0,77.0899,77.2057,76.8679,77.1961,109987.0
2023-01-04 15:00:00,79.96,80.17,79.78,79.8,121516.0,77.1864,77.3891,77.0127,77.032,121516.0
2023-01-04 15:30:00,79.79,79.89,79.44,79.85,412383.0,77.0223,77.1188,76.6845,77.0802,412383.0
2023-01-05 09:30:00,80.08,80.14,79.57,79.92,299312.0,77.3023,77.3602,76.8099,77.1478,299312.0
2023-01-05 10:00:00,79.92,80.65,79.84,80.56,204419.0,77.1478,77.8525,77.0706,77.7656,204419.0
2023-01-05 10:30:00,80.56,80.78,80.47,80.57,133845.0,77.7656,77.978,77.6787,77.7753,133845.0
2023-01-05 11:00:00,80.55,80.66,80.44,80.49,160794.0,77.756,77.8621,77.6498,77.698,160794.0
2023-01-05 11:30:00,80.47,80.55,80.22,80.25,78836.0,77.6787,77.756,77.4374,77.4664,78836.0
2023-01-05 12:00:00,80.25,80.59,80.24,80.51,121107.0,77.4664,77.7946,77.4567,77.7173,121107.0
2023-01-05 12:30:00,80.47,80.58,80.39,80.5,108371.0,77.6787,77.7849,77.6015,77.7077,108371.0
2023-01-05 13:00:00,80.49,80.9,80.32,80.79,112105.0,77.698,78.0938,77.5339,77.9876,112105.0
2023-01-05 13:30:00,80.79,80.93,80.61,80.65,136438.0,77.9876,78.1228,77.8139,77.8525,136438.0
2023-01-05 14:00:00,80.65,80.92,80.63,80.76,126996.0,77.8525,78.1131,77.8332,77.9587,126996.0
2023-01-05 14:30:00,80.77,80.94,80.67,80.81,182150.0,77.9683,78.1324,77.8718,78.0069,182150.0
2023-01-05 15:00:00,80.81,80.87,80.66,80.68,223307.0,78.0069,78.0649,77.8621,77.8814,223307.0
2023-01-05 15:30:00,80.68,80.79,80.45,80.65,606667.0,77.8814,77.9876,77.6594,77.8525,606667.0
2023-01-06 09:30:00,81.13,81.9,80.87,81.72,394936.0,78.3158,79.0591,78.0649,78.8854,394936.0
2023-01-06 10:00:00,81.74,82.45,81.63,82.45,232292.0,78.9047,79.5901,78.7985,79.5901,232292.0
2023-01-06 10:30:00,82.45,82.89,82.31,82.83,220571.0,79.5901,80.0148,79.4549,79.9569,220571.0
2023-01-06 11:00:00,82.86,82.96,82.63,82.68,132726.0,79.9858,80.0824,79.7638,79.8121,132726.0
2023-01-06 11:30:00,82.69,82.92,82.62,82.75,159597.0,79.8217,80.0437,79.7542,79.8796,159597.0
2023-01-06 12:00:00,82.76,82.78,82.48,82.5,184916.0,79.8893,79.9086,79.619,79.6383,184916.0
2023-01-06 12:30:00,82.51,82.61,82.29,82.39,85424.0,79.648,79.7445,79.4356,79.5321,85424.0
2023-01-06 13:00:00,82.4,82.51,82.34,82.4,151511.0,79.5418,79.648,79.4839,79.5418,151511.0
2023-01-06 13:30:00,82.4,82.49,82.31,82.45,169349.0,79.5418,79.6287,79.4549,79.5901,169349.0
2023-01-06 14:00:00,82.45,83.08,82.45,83.02,276695.0,79.5901,80.1982,79.5901,80.1403,276695.0
2023-01-06 14:30:00,83.02,83.04,82.72,82.84,183420.0,80.1403,80.1596,79.8507,79.9665,183420.0
2023-01-06 15:00:00,82.85,83.0,82.76,82.83,233253.0,79.9762,80.121,79.8893,79.9569,233253.0
2023-01-06 15:30:00,82.83,82.98,82.65,82.74,583547.0,79.9569,80.1017,79.7831,79.87,583547.0
2023-01-09 09:30:00,82.47,82.71,82.1,82.64,220049.0,79.6094,79.841,79.2522,79.7735,220049.0
2023-01-09 10:00:00,82.67,83.13,82.66,82.87,202587.0,79.8024,80.2465,79.7928,79.9955,202587.0
2023-01-09 10:30:00,82.85,83.08,82.81,82.91,651243.0,79.9762,80.1982,79.9376,80.0341,651243.0
2023-01-09 11:00:00,82.9,83.03,82.82,82.83,134672.0,80.0244,80.1499,79.9472,79.9569,134672.0
2023-01-09 11:30:00,82.82,82.86,82.57,82.64,128297.0,79.9472,79.9858,79.7059,79.7735,128297.0
2023-01-09 12:00:00,82.61,82.63,82.22,82.34,112974.0,79.7445,79.7638,79.368,79.4839,112974.0
2023-01-09 12:30:00,82.34,82.52,82.17,82.38,125239.0,79.4839,79.6576,79.3198,79.5225,125239.0
2023-01-09 13:00:00,82.37,82.5,82.27,82.44,132085.0,79.5128,79.6383,79.4163,79.5804,132085.0
2023-01-09 13:30:00,82.44,82.53,82.23,82.39,179268.0,79.5804,79.6673,79.3777,79.5321,179268.0
2023-01-09 14:00:00,82.4,82.44,82.04,82.09,403755.0,79.5418,79.5804,79.1943,79.2425,403755.0
2023-01-09 14:30:00,82.09,82.28,81.78,81.8,193156.0,79.2425,79.4259,78.9433,78.9626,193156.0
2023-01-09 15:00:00,81.79,81.81,81.42,81.61,287091.0,78.9529,78.9722,78.5958,78.7792,287091.0
2023-01-09 15:30:00,81.62,81.84,81.49,81.5,563810.0,78.7888,79.0012,78.6633,78.673,563810.0
2023-01-10 09:30:00,81.5,82.1,81.4,81.96,194900.0,78.673,79.2522,78.5765,79.117,194900.0
2023-01-10 10:00:00,81.93,82.36,81.82,82.27,476579.0,79.0881,79.5032,78.9819,79.4163,476579.0
2023-01-10 10:30:00,82.31,82.32,81.68,82.09,140374.0,79.4549,79.4646,78.8468,79.2425,140374.0
2023-01-10 11:00:00,82.1,82.18,81.8,81.96,166879.0,79.2522,79.3294,78.9626,79.117,166879.0
2023-01-10 11:30:00,81.98,82.09,81.87,81.94,111599.0,79.1364,79.2425,79.0302,79.0977,111599.0
2023-01-10 12:00:00,81.95,81.98,81.77,81.98,105153.0,79.1074,79.1364,78.9336,79.1364,105153.0
2023-01-10 12:30:00,81.98,82.01,81.79,81.86,94022.0,79.1364,79.1653,78.9529,79.0205,94022.0
2023-01-10 13:00:00,81.85,81.89,81.76,81.78,92169.0,79.0109,79.0495,78.924,78.9433,92169.0
2023-01-10 13:30:00,81.78,82.07,81.77,82.02,142993.0,78.9433,79.2232,78.9336,79.175,142993.0
2023-01-10 14:00:00,82.02,82.32,82.01,82.32,135359.0,79.175,79.4646,79.1653,79.4646,135359.0
2023-01-10 14:30:00,82.33,82.4,82.15,82.25,181891.0,79.4742,79.5418,79.3005,79.397,181891.0
2023-01-10 15:00:00,82.26,82.35,82.14,82.23,194373.0,79.4066,79.4935,79.2908,79.3777,194373.0
2023-01-10 15:30:00,82.24,82.5,82.17,82.47,593762.0,79.3873,79.6383,79.3198,79.6094,593762.0
2023-01-11 09:30:00,82.92,83.03,82.2,82.24,263162.0,80.0437,80.1499,79.3487,79.3873,263162.0
2023-01-11 10:00:00,82.25,82.58,82.22,82.43,248570.0,79.397,79.7155,79.368,79.5707,248570.0
2023-01-11 10:30:00,82.43,82.62,82.19,82.32,243790.0,79.5707,79.7542,79.3391,79.4646,243790.0
2023-01-11 11:00:00,82.32,82.43,82.17,82.29,169396.0,79.4646,79.5707,79.3198,79.4356,169396.0
2023-01-11 11:30:00,82.3,82.44,82.28,82.29,138578.0,79.4453,79.5804,79.4259,79.4356,138578.0
2023-01-11 12:00:00,82.29,82.32,81.93,82.17,214580.0,79.4356,79.4646,79.0881,79.3198,214580.0
2023-01-11 12:30:00,82.18,82.38,82.05,82.07,209450.0,79.3294,79.5225,79.2039,79.2232,209450.0
2023-01-11 13:00:00,82.07,82.22,82.0,82.09,142503.0,79.2232,79.368,79.1557,79.2425,142503.0
2023-01-11 13:30:00,82.09,82.17,81.9,82.1,350829.0,79.2425,79.3198,79.0591,79.2522,350829.0
2023-01-11 14:00:00,82.11,82.24,82.02,82.23,197556.0,79.2618,79.3873,79.175,79.3777,197556.0
2023-01-11 14:30:00,82.24,82.35,82.19,82.24,165729.0,79.3873,79.4935,79.3391,79.3873,165729.0
2023-01-11 15:00:00,82.24,82.39,82.16,82.2,225501.0,79.3873,79.5321,79.3101,79.3487,225501.0
2023-01-11 15:30:00,82.19,82.34,82.04,82.26,977294.0,79.3391,79.4839,79.1943,79.4066,977294.0
2023-01-12 09:30:00,82.17,82.31,81.05,81.7,244078.0,79.3198,79.4549,78.2386,78.8661,244078.0
2023-01-12 10:00:00,81.67,82.12,81.62,81.99,139974.0,78.8371,79.2715,78.7888,79.146,139974.0
2023-01-12 10:30:00,82.0,82.14,81.55,81.87,165816.0,79.1557,79.2908,78.7213,79.0302,165816.0
2023-01-12 11:00:00,81.88,82.0,81.76,81.84,242760.0,79.0398,79.1557,78.924,79.0012,242760.0
2023-01-12 11:30:00,81.85,82.19,81.71,82.16,122868.0,79.0109,79.3391,78.8757,79.3101,122868.0
2023-01-12 12:00:00,82.16,82.23,82.06,82.16,354184.0,79.3101,79.3777,79.2136,79.3101,354184.0
2023-01-12 12:30:00,82.16,82.16,81.76,81.76,119044.0,79.3101,79.3101,78.924,78.924,119044.0
2023-01-12 13:00:00,81.76,81.87,81.45,81.48,268723.0,78.924,79.0302,78.6247,78.6537,268723.0
2023-01-12 13:30:00,81.48,81.94,81.38,81.91,341950.0,78.6537,79.0977,78.5572,79.0688,341950.0
2023-01-12 14:00:00,81.93,81.98,81.69,81.76,251663.0,79.0881,79.1364,78.8564,78.924,251663.0
2023-01-12 14:30:00,81.76,81.94,81.71,81.77,241286.0,78.924,79.0977,78.8757,78.9336,241286.0
2023-01-12 15:00:00,81.76,81.98,81.63,81.63,222783.0,78.924,79.1364,78.7985,78.7985,222783.0
2023-01-12 15:30:00,81.64,81.95,81.6,81.93,813136.0,78.8081,79.1074,78.7695,79.0881,813136.0
2023-01-13 09:30:00,81.83,82.27,81.26,82.05,331972.0,78.9916,79.4163,78.4413,79.2039,331972.0
2023-01-13 10:00:00,82.01,82.54,81.98,82.17,656810.0,79.1653,79.6769,79.1364,79.3198,656810.0
2023-01-13 10:30:00,82.18,82.2,81.77,81.94,188982.0,79.3294,79.3487,78.9336,79.0977,188982.0
2023-01-13 11:00:00,81.98,82.07,81.63,81.65,225480.0,79.1364,79.2232,78.7985,78.8178,225480.0
2023-01-13 11:30:00,81.65,81.84,81.49,81.77,141135.0,78.8178,79.0012,78.6633,78.9336,141135.0
2023-01-13 12:00:00,81.77,81.89,81.61,81.84,144327.0,78.9336,79.0495,78.7792,79.0012,144327.0
2023-01-13 12:30:00,81.84,81.85,81.6,81.69,189261.0,79.0012,79.0109,78.7695,78.8564,189261.0
2023-01-13 13:00:00,81.67,81.71,81.51,81.57,105293.0,78.8371,78.8757,78.6827,78.7406,105293.0
2023-01-13 13:30:00,81.58,81.72,81.58,81.69,153788.0,78.7502,78.8854,78.7502,78.8564,153788.0
2023-01-13 14:00:00,81.69,81.79,81.66,81.7,205589.0,78.8564,78.9529,78.8275,78.8661,205589.0
2023-01-13 14:30:00,81.7,81.71,81.58,81.6,213033.0,78.8661,78.8757,78.7502,78.7695,213033.0
2023-01-13 15:00:00,81.6,81.71,81.6,81.7,212753.0,78.7695,78.8757,78.7695,78.8661,212753.0
2023-01-13 15:30:00,81.7,81.77,81.49,81.52,693843.0,78.8661,78.9336,78.6633,78.6923,693843.0
2023-01-17 09:30:00,81.56,81.9,81.29,81.56,330800.0,78.7309,79.0591,78.4703,78.7309,330800.0
2023-01-17 10:00:00,81.57,81.92,81.57,81.72,332791.0,78.7406,79.0784,78.7406,78.8854,332791.0
2023-01-17 10:30:00,81.72,81.79,81.35,81.58,250598.0,78.8854,78.9529,78.5282,78.7502,250598.0
2023-01-17 11:00:00,81.6,81.71,81.35,81.7,453660.0,78.7695,78.8757,78.5282,78.8661,453660.0
2023-01-17 11:30:00,81.7,81.85,81.6,81.66,139222.0,78.8661,79.0109,78.7695,78.8275,139222.0
2023-01-17 12:00:00,81.66,81.74,81.48,81.54,143145.0,78.8275,78.9047,78.6537,78.7116,143145.0
2023-01-17 12:30:00,81.54,81.82,81.5,81.81,185109.0,78.7116,78.9819,78.673,78.9722,185109.0
2023-01-17 13:00:00,81.81,81.96,81.74,81.9,179202.0,78.9722,79.117,78.9047,79.0591,179202.0
2023-01-17 13:30:00,81.9,82.07,81.78,81.84,178786.0,79.0591,79.2232,78.9433,79.0012,178786.0
2023-01-17 14:00:00,81.84,81.95,81.68,81.7,153461.0,79.0012,79.1074,78.8468,78.8661,153461.0
2023-01-17 14:30:00,81.7,81.98,81.69,81.74,212289.0,78.8661,79.1364,78.8564,78.9047,212289.0
2023-01-17 15:00:00,81.73,81.75,81.48,81.72,235941.0,78.895,78.9143,78.6537,78.8854,235941.0
2023-01-17 15:30:00,81.71,81.78,81.49,81.57,563179.0,78.8757,78.9433,78.6633,78.7406,563179.0
2023-01-18 09:30:00,81.67,81.99,81.31,81.48,206586.0,78.8371,79.146,78.4896,78.6537,206586.0
2023-01-18 10:00:00,81.48,81.55,81.08,81.18,214849.0,78.6537,78.7213,78.2676,78.3641,214849.0
2023-01-18 10:30:00,81.19,81.25,80.98,81.13,183504.0,78.3738,78.4317,78.171,78.3158,183504.0
2023-01-18 11:00:00,81.13,81.15,80.78,80.97,145126.0,78.3158,78.3351,77.978,78.1614,145126.0
2023-01-18 11:30:00,80.95,81.0,80.85,80.98,81655.0,78.1421,78.1903,78.0455,78.171,81655.0
2023-01-18 12:00:00,80.98,81.0,80.57,80.58,111662.0,78.171,78.1903,77.7753,77.7849,111662.0
2023-01-18 12:30:00,80.59,80.65,80.43,80.45,114546.0,77.7946,77.8525,77.6401,77.6594,114546.0
2023-01-18 13:00:00,80.45,80.71,80.42,80.71,105397.0,77.6594,77.9104,77.6305,77.9104,105397.0
2023-01-18 13:30:00,80.71,80.84,80.66,80.7,130880.0,77.9104,78.0359,77.8621,77.9008,130880.0
2023-01-18 14:00:00,80.71,80.74,80.55,80.58,122875.0,77.9104,77.9394,77.756,77.7849,122875.0
2023-01-18 14:30:00,80.59,80.65,80.35,80.45,210630.0,77.7946,77.8525,77.5629,77.6594,210630.0
2023-01-18 15:00:00,80.45,80.53,80.34,80.36,152182.0,77.6594,77.7366,77.5532,77.5725,152182.0
2023-01-18 15:30:00,80.35,80.36,79.67,79.8,1208384.0,77.5629,77.5725,76.9065,77.032,1208384.0
2023-01-19 09:30:00,79.73,79.92,79.5,79.54,244060.0,76.9644,77.1478,76.7424,76.781,244060.0
2023-01-19 10:00:00,79.53,80.02,79.51,79.95,159204.0,76.7713,77.2443,76.752,77.1768,159204.0
2023-01-19 10:30:00,79.95,79.96,79.53,79.61,145935.0,77.1768,77.1864,76.7713,76.8486,145935.0
2023-01-19 11:00:00,79.63,79.85,79.6,79.76,128169.0,76.8679,77.0802,76.8389,76.9934,128169.0
2023-01-19 11:30:00,79.77,79.98,79.71,79.96,142986.0,77.003,77.2057,76.9451,77.1864,142986.0
2023-01-19 12:00:00,79.97,80.13,79.88,79.92,128485.0,77.1961,77.3505,77.1092,77.1478,128485.0
2023-01-19 12:30:00,79.91,80.01,79.78,79.9,127027.0,77.1382,77.2347,77.0127,77.1285,127027.0
2023-01-19 13:00:00,79.94,80.06,79.56,79.67,143182.0,77.1671,77.283,76.8003,76.9065,143182.0
2023-01-19 13:30:00,79.67,79.73,79.52,79.62,153230.0,76.9065,76.9644,76.7617,76.8582,153230.0
2023-01-19 14:00:00,79.63,79.89,79.59,79.79,221333.0,76.8679,77.1188,76.8293,77.0223,221333.0
2023-01-19 14:30:00,79.78,79.78,79.43,79.5,186774.0,77.0127,77.0127,76.6748,76.7424,186774.0
2023-01-19 15:00:00,79.5,79.68,79.5,79.65,270707.0,76.7424,76.9161,76.7424,76.8872,270707.0
2023-01-19 15:30:00,79.66,79.71,79.32,79.45,784772.0,76.8968,76.9451,76.5686,76.6941,784772.0
2023-01-20 09:30:00,79.15,79.19,78.55,78.8,716780.0,76.4045,76.4431,75.8253,76.0667,716780.0
2023-01-20 10:00:00,78.84,79.02,78.51,78.8,210895.0,76.1053,76.279,75.7867,76.0667,210895.0
2023-01-20 10:30:00,78.8,79.08,78.73,78.86,198323.0,76.0667,76.3369,75.9991,76.1246,198323.0
2023-01-20 11:00:00,78.85,79.05,78.8,78.99,240671.0,76.1149,76.308,76.0667,76.2501,240671.0
2023-01-20 11:30:00,78.99,79.3,78.97,79.09,127145.0,76.2501,76.5493,76.2308,76.3466,127145.0
2023-01-20 12:00:00,79.09,79.15,78.94,79.07,123044.0,76.3466,76.4045,76.2018,76.3273,123044.0
2023-01-20 12:30:00,79.07,79.19,79.0,79.11,90641.0,76.3273,76.4431,76.2597,76.3659,90641.0
2023-01-20 13:00:00,79.11,79.25,78.99,79.07,90210.0,76.3659,76.501,76.2501,76.3273,90210.0
2023-01-20 13:30:00,79.07,79.38,79.05,79.19,138463.0,76.3273,76.6265,76.308,76.4431,138463.0
2023-01-20 14:00:00,79.19,79.22,79.09,79.13,146747.0,76.4431,76.4721,76.3466,76.3852,146747.0
2023-01-20 14:30:00,79.13,79.48,79.13,79.37,206563.0,76.3852,76.7231,76.3852,76.6169,206563.0
2023-01-20 15:00:00,79.37,79.52,79.31,79.45,185111.0,76.6169,76.7617,76.559,76.6941,185111.0
2023-01-20 15:30:00,79.45,79.53,79.15,79.51,1226834.0,76.6941,76.7713,76.4045,76.752,1226834.0
2023-01-23 09:30:00,79.66,79.98,79.48,79.54,252321.0,76.8968,77.2057,76.7231,76.781,252321.0
2023-01-23 10:00:00,79.53,79.71,79.42,79.67,298408.0,76.7713,76.9451,76.6652,76.9065,298408.0
2023-01-23 10:30:00,79.68,79.77,79.32,79.35,177188.0,76.9161,77.003,76.5686,76.5976,177188.0
2023-01-23 11:00:00,79.35,79.54,79.23,79.39,194372.0,76.5976,76.781,76.4817,76.6362,194372.0
2023-01-23 11:30:00,79.4,79.47,79.26,79.28,156584.0,76.6458,76.7134,76.5107,76.53,156584.0
2023-01-23 12:00:00,79.28,79.3,78.94,79.23,136175.0,76.53,76.5493,76.2018,76.4817,136175.0
2023-01-23 12:30:00,79.23,79.54,79.2,79.53,115013.0,76.4817,76.781,76.4528,76.7713,115013.0
2023-01-23 13:00:00,79.53,79.62,79.25,79.27,179235.0,76.7713,76.8582,76.501,76.5204,179235.0
2023-01-23 13:30:00,79.28,79.44,79.24,79.36,159299.0,76.53,76.6845,76.4914,76.6072,159299.0
2023-01-23 14:00:00,79.35,79.43,79.19,79.2,184845.0,76.5976,76.6748,76.4431,76.4528,184845.0
2023-01-23 14:30:00,79.2,79.29,79.01,79.09,249173.0,76.4528,76.5397,76.2694,76.3466,249173.0
2023-01-23 15:00:00,79.09,79.18,79.04,79.09,249086.0,76.3466,76.4335,76.2983,76.3466,249086.0
2023-01-23 15:30:00,79.09,79.3,78.93,79.17,780163.0,76.3466,76.5493,76.1921,76.4238,780163.0
2023-01-24 09:30:00,79.39,79.66,79.05,79.37,414958.0,76.6362,76.8968,76.308,76.6169,414958.0
2023-01-24 10:00:00,79.37,79.76,79.28,79.72,760891.0,76.6169,76.9934,76.53,76.9547,760891.0
2023-01-24 10:30:00,79.73,80.46,79.73,80.35,662680.0,76.9644,77.6691,76.9644,77.5629,662680.0
2023-01-24 11:00:00,80.35,80.9,80.33,80.87,379212.0,77.5629,78.0938,77.5436,78.0649,379212.0
2023-01-24 11:30:00,80.87,81.12,80.78,81.07,590837.0,78.0649,78.3062,77.978,78.2579,590837.0
2023-01-24 12:00:00,81.06,81.15,80.54,80.7,351050.0,78.2483,78.3351,77.7463,77.9008,351050.0
2023-01-24 12:30:00,80.69,80.69,80.4,80.47,243582.0,77.8911,77.8911,77.6112,77.6787,243582.0
2023-01-24 13:00:00,80.48,80.73,80.34,80.65,184702.0,77.6884,77.9297,77.5532,77.8525,184702.0
2023-01-24 13:30:00,80.65,80.97,80.61,80.89,192376.0,77.8525,78.1614,77.8139,78.0842,192376.0
2023-01-24 14:00:00,80.9,80.92,80.66,80.78,250704.0,78.0938,78.1131,77.8621,77.978,250704.0
2023-01-24 14:30:00,80.77,80.96,80.75,80.84,181708.0,77.9683,78.1517,77.949,78.0359,181708.0
2023-01-24 15:00:00,80.84,80.9,80.73,80.89,413317.0,78.0359,78.0938,77.9297,78.0842,413317.0
2023-01-24 15:30:00,80.9,81.32,80.83,81.29,1064090.0,78.0938,78.4992,78.0262,78.4703,1064090.0
2023-01-25 09:30:00,80.85,80.91,80.39,80.61,294610.0,78.0455,78.1035,77.6015,77.8139,294610.0
2023-01-25 10:00:00,80.59,81.09,80.57,80.95,186441.0,77.7946,78.2772,77.7753,78.1421,186441.0
2023-01-25 10:30:00,80.96,81.15,80.8,81.13,161598.0,78.1517,78.3351,77.9973,78.3158,161598.0
2023-01-25 11:00:00,81.13,81.58,81.11,81.51,152145.0,78.3158,78.7502,78.2965,78.6827,152145.0
2023-01-25 11:30:00,81.52,81.62,81.43,81.58,132632.0,78.6923,78.7888,78.6054,78.7502,132632.0
2023-01-25 12:00:00,81.59,81.72,81.49,81.67,104597.0,78.7599,78.8854,78.6633,78.8371,104597.0
2023-01-25 12:30:00,81.66,81.87,81.63,81.7,120490.0,78.8275,79.0302,78.7985,78.8661,120490.0
2023-01-25 13:00:00,81.71,81.94,81.59,81.88,95928.0,78.8757,79.0977,78.7599,79.0398,95928.0
2023-01-25 13:30:00,81.88,82.08,81.83,82.08,178868.0,79.0398,79.2329,78.9916,79.2329,178868.0
2023-01-25 14:00:00,82.1,82.19,81.98,82.08,120102.0,79.2522,79.3391,79.1364,79.2329,120102.0
2023-01-25 14:30:00,82.09,82.41,82.05,82.35,328118.0,79.2425,79.5514,79.2039,79.4935,328118.0
2023-01-25 15:00:00,82.36,82.6,82.34,82.55,357654.0,79.5032,79.7348,79.4839,79.6866,357654.0
2023-01-25 15:30:00,82.55,82.65,82.4,82.64,821418.0,79.6866,79.7831,79.5418,79.7735,821418.0
2023-01-26 09:30:00,82.8,83.06,82.07,82.15,268480.0,79.9279,80.1789,79.2232,79.3005,268480.0
2023-01-26 10:00:00,82.17,82.41,82.0,82.3,188141.0,79.3198,79.5514,79.1557,79.4453,188141.0
2023-01-26 10:30:00,82.31,82.32,81.81,81.88,248225.0,79.4549,79.4646,78.9722,79.0398,248225.0
2023-01-26 11:00:00,81.9,82.34,81.85,82.18,170139.0,79.0591,79.4839,79.0109,79.3294,170139.0
2023-01-26 11:30:00,82.18,82.3,82.04,82.06,128671.0,79.3294,79.4453,79.1943,79.2136,128671.0
2023-01-26 12:00:00,82.06,82.32,82.06,82.2,185116.0,79.2136,79.4646,79.2136,79.3487,185116.0
2023-01-26 12:30:00,82.19,82.27,82.08,82.17,94796.0,79.3391,79.4163,79.2329,79.3198,94796.0
2023-01-26 13:00:00,82.17,82.25,82.04,82.24,93981.0,79.3198,79.397,79.1943,79.3873,93981.0
2023-01-26 13:30:00,82.25,82.38,82.2,82.27,151251.0,79.397,79.5225,79.3487,79.4163,151251.0
2023-01-26 14:00:00,82.26,82.38,82.18,82.27,144764.0,79.4066,79.5225,79.3294,79.4163,144764.0
2023-01-26 14:30:00,82.27,82.38,82.2,82.28,139221.0,79.4163,79.5225,79.3487,79.4259,139221.0
2023-01-26 15:00:00,82.29,82.45,82.2,82.4,175510.0,79.4356,79.5901,79.3487,79.5418,175510.0
2023-01-26 15:30:00,82.39,82.49,82.23,82.45,641121.0,79.5321,79.6287,79.3777,79.5901,641121.0
2023-01-27 09:30:00,82.7,82.93,82.4,82.82,216402.0,79.8314,80.0534,79.5418,79.9472,216402.0
2023-01-27 10:00:00,82.85,82.99,82.62,82.65,123555.0,79.9762,80.1113,79.7542,79.7831,123555.0
2023-01-27 10:30:00,82.65,82.67,82.23,82.29,150127.0,79.7831,79.8024,79.3777,79.4356,150127.0
2023-01-27 11:00:00,82.29,82.41,82.23,82.38,65233.0,79.4356,79.5514,79.3777,79.5225,65233.0
2023-01-27 11:30:00,82.38,82.52,82.36,82.38,67220.0,79.5225,79.6576,79.5032,79.5225,67220.0
2023-01-27 12:00:00,82.37,82.48,82.15,82.16,169366.0,79.5128,79.619,79.3005,79.3101,169366.0
2023-01-27 12:30:00,82.15,82.39,82.12,82.36,216430.0,79.3005,79.5321,79.2715,79.5032,216430.0
2023-01-27 13:00:00,82.37,82.45,82.04,82.08,51967.0,79.5128,79.5901,79.1943,79.2329,51967.0
2023-01-27 13:30:00,82.07,82.15,81.98,82.12,135562.0,79.2232,79.3005,79.1364,79.2715,135562.0
2023-01-27 14:00:00,82.13,82.41,82.12,82.24,115529.0,79.2811,79.5514,79.2715,79.3873,115529.0
2023-01-27 14:30:00,82.25,82.52,82.23,82.47,125270.0,79.397,79.6576,79.3777,79.6094,125270.0
2023-01-27 15:00:00,82.49,82.6,82.28,82.33,149347.0,79.6287,79.7348,79.4259,79.4742,149347.0
2023-01-27 15:30:00,82.32,82.37,81.71,81.91,763513.0,79.4646,79.5128,78.8757,79.0688,763513.0
2023-01-30 09:30:00,81.9,82.03,81.4,81.93,471642.0,79.0591,79.1846,78.5765,79.0881,471642.0
2023-01-30 10:00:00,81.92,82.0,81.66,81.81,232422.0,79.0784,79.1557,78.8275,78.9722,232422.0
2023-01-30 10:30:00,81.82,82.07,81.76,81.92,117502.0,78.9819,79.2232,78.924,79.0784,117502.0
2023-01-30 11:00:00,81.92,82.2,81.88,82.05,128965.0,79.0784,79.3487,79.0398,79.2039,128965.0
2023-01-30 11:30:00,82.06,82.13,81.88,81.95,100835.0,79.2136,79.2811,79.0398,79.1074,100835.0
2023-01-30 12:00:00,81.91,81.96,81.58,81.66,158439.0,79.0688,79.117,78.7502,78.8275,158439.0
2023-01-30 12:30:00,81.65,81.76,81.51,81.63,118089.0,78.8178,78.924,78.6827,78.7985,118089.0
2023-01-30 13:00:00,81.62,81.81,81.52,81.67,92796.0,78.7888,78.9722,78.6923,78.8371,92796.0
2023-01-30 13:30:00,81.66,81.72,81.51,81.57,95832.0,78.8275,78.8854,78.6827,78.7406,95832.0
2023-01-30 14:00:00,81.56,81.62,81.32,81.41,170997.0,78.7309,78.7888,78.4992,78.5861,170997.0
2023-01-30 14:30:00,81.41,81.58,81.38,81.54,182858.0,78.5861,78.7502,78.5572,78.7116,182858.0
2023-01-30 15:00:00,81.54,81.61,81.26,81.27,224190.0,78.7116,78.7792,78.4413,78.451,224190.0
2023-01-30 15:30:00,81.26,81.54,81.22,81.53,646080.0,78.4413,78.7116,78.4027,78.702,646080.0
2023-01-31 09:30:00,81.51,81.92,81.51,81.76,213206.0,78.6827,79.0784,78.6827,78.924,213206.0
2023-01-31 10:00:00,81.76,81.76,81.5,81.56,96141.0,78.924,78.924,78.673,78.7309,96141.0
2023-01-31 10:30:00,81.58,81.61,81.29,81.38,118538.0,78.7502,78.7792,78.4703,78.5572,118538.0
2023-01-31 11:00:00,81.38,81.78,81.38,81.73,140239.0,78.5572,78.9433,78.5572,78.895,140239.0
2023-01-31 11:30:00,81.73,81.89,81.6,81.83,175027.0,78.895,79.0495,78.7695,78.9916,175027.0
2023-01-31 12:00:00,81.83,82.0,81.75,81.94,103447.0,78.9916,79.1557,78.9143,79.0977,103447.0
2023-01-31 12:30:00,81.94,81.95,81.6,81.67,85552.0,79.0977,79.1074,78.7695,78.8371,85552.0
2023-01-31 13:00:00,81.66,81.86,81.64,81.84,84488.0,78.8275,79.0205,78.8081,79.0012,84488.0
2023-01-31 13:30:00,81.85,81.91,81.57,81.7,113224.0,79.0109,79.0688,78.7406,78.8661,113224.0
2023-01-31 14:00:00,81.7,81.84,81.68,81.79,303944.0,78.8661,79.0012,78.8468,78.9529,303944.0
2023-01-31 14:30:00,81.79,81.81,81.64,81.68,210560.0,78.9529,78.9722,78.8081,78.8468,210560.0
2023-01-31 15:00:00,81.67,81.89,81.47,81.49,195699.0,78.8371,79.0495,78.644,78.6633,195699.0
2023-01-31 15:30:00,81.49,81.89,81.48,81.89,956893.0,78.6633,79.0495,78.6537,79.0495,956893.0
2023-02-01 09:30:00,81.99,82.31,81.9,81.97,211574.0,79.146,79.4549,79.0591,79.1267,211574.0
2023-02-01 10:00:00,82.0,82.0,81.56,81.75,207408.0,79.1557,79.1557,78.7309,78.9143,207408.0
2023-02-01 10:30:00,81.75,81.75,81.37,81.45,97450.0,78.9143,78.9143,78.5475,78.6247,97450.0
2023-02-01 11:00:00,81.44,81.72,81.4,81.5,126996.0,78.6151,78.8854,78.5765,78.673,126996.0
2023-02-01 11:30:00,81.51,81.61,81.34,81.36,313273.0,78.6827,78.7792,78.5186,78.5379,313273.0
2023-02-01 12:00:00,81.36,81.4,81.17,81.31,141393.0,78.5379,78.5765,78.3544,78.4896,141393.0
2023-02-01 12:30:00,81.32,81.34,81.1,81.13,86174.0,78.4992,78.5186,78.2869,78.3158,86174.0
2023-02-01 13:00:00,81.12,81.28,81.11,81.21,68223.0,78.3062,78.4606,78.2965,78.3931,68223.0
2023-02-01 13:30:00,81.2,81.47,81.2,81.3,88850.0,78.3834,78.644,78.3834,78.4799,88850.0
2023-02-01 14:00:00,81.31,81.47,81.03,81.31,150244.0,78.4896,78.644,78.2193,78.4896,150244.0
2023-02-01 14:30:00,81.31,82.12,81.05,81.91,357198.0,78.4896,79.2715,78.2386,79.0688,357198.0
2023-02-01 15:00:00,81.9,82.39,81.89,82.39,328008.0,79.0591,79.5321,79.0495,79.5321,328008.0
2023-02-01 15:30:00,82.4,82.77,82.26,82.44,624131.0,79.5418,79.899,79.4066,79.5804,624131.0
2023-02-02 09:30:00,82.32,82.54,81.86,82.01,265126.0,79.4646,79.6769,79.0205,79.1653,265126.0
2023-02-02 10:00:00,82.0,82.02,81.55,81.7,173629.0,79.1557,79.175,78.7213,78.8661,173629.0
2023-02-02 10:30:00,81.71,81.99,81.58,81.97,139835.0,78.8757,79.146,78.7502,79.1267,139835.0
2023-02-02 11:00:00,81.96,82.16,81.49,81.49,2439737.0,79.117,79.3101,78.6633,78.6633,2439737.0
2023-02-02 11:30:00,81.51,81.76,81.44,81.44,263455.0,78.6827,78.924,78.6151,78.6151,263455.0
2023-02-02 12:00:00,81.46,81.47,80.87,81.1,855860.0,78.6344,78.644,78.0649,78.2869,855860.0
2023-02-02 12:30:00,81.09,81.18,80.76,81.15,326037.0,78.2772,78.3641,77.9587,78.3351,326037.0
2023-02-02 13:00:00,81.16,81.34,80.88,80.89,230275.0,78.3448,78.5186,78.0745,78.0842,230275.0
2023-02-02 13:30:00,80.89,81.28,80.86,81.24,263378.0,78.0842,78.4606,78.0552,78.422,263378.0
2023-02-02 14:00:00,81.24,81.28,80.83,80.85,206297.0,78.422,78.4606,78.0262,78.0455,206297.0
2023-02-02 14:30:00,80.84,80.86,80.28,80.37,459850.0,78.0359,78.0552,77.4953,77.5822,459850.0
2023-02-02 15:00:00,80.37,80.61,80.31,80.45,352588.0,77.5822,77.8139,77.5243,77.6594,352588.0
2023-02-02 15:30:00,80.46,80.63,80.26,80.38,1282381.0,77.6691,77.8332,77.476,77.5919,1282381.0
2023-02-03 09:30:00,80.21,80.3,79.8,80.05,237697.0,77.4277,77.5146,77.032,77.2733,237697.0
2023-02-03 10:00:00,80.04,80.47,79.85,80.37,364696.0,77.2636,77.6787,77.0802,77.5822,364696.0
2023-02-03 10:30:00,80.38,80.51,80.28,80.45,583631.0,77.5919,77.7173,77.4953,77.6594,583631.0
2023-02-03 11:00:00,80.46,80.65,80.34,80.44,1195999.0,77.6691,77.8525,77.5532,77.6498,1195999.0
2023-02-03 11:30:00,80.42,80.54,80.36,80.5,240995.0,77.6305,77.7463,77.5725,77.7077,240995.0
2023-02-03 12:00:00,80.5,80.84,80.48,80.84,233467.0,77.7077,78.0359,77.6884,78.0359,233467.0
2023-02-03 12:30:00,80.84,81.08,80.61,80.63,536678.0,78.0359,78.2676,77.8139,77.8332,536678.0
2023-02-03 13:00:00,80.63,80.79,80.56,80.57,299651.0,77.8332,77.9876,77.7656,77.7753,299651.0
2023-02-03 13:30:00,80.58,80.64,80.3,80.48,210902.0,77.7849,77.8428,77.5146,77.6884,210902.0
2023-02-03 14:00:00,80.49,80.5,80.33,80.47,1406606.0,77.698,77.7077,77.5436,77.6787,1406606.0
2023-02-03 14:30:00,80.48,80.83,80.47,80.64,147044.0,77.6884,78.0262,77.6787,77.8428,147044.0
2023-02-03 15:00:00,80.63,80.74,80.43,80.67,177893.0,77.8332,77.9394,77.6401,77.8718,177893.0
2023-02-03 15:30:00,80.67,80.78,80.36,80.52,792604.0,77.8718,77.978,77.5725,77.727,792604.0
2023-02-06 09:30:00,80.51,81.6,80.33,81.18,533458.0,77.7173,78.7695,77.5436,78.3641,533458.0
2023-02-06 10:00:00,81.18,81.72,81.0,81.66,237310.0,78.3641,78.8854,78.1903,78.8275,237310.0
2023-02-06 10:30:00,81.65,81.83,81.51,81.64,222553.0,78.8178,78.9916,78.6827,78.8081,222553.0
2023-02-06 11:00:00,81.65,81.76,81.43,81.5,151779.0,78.8178,78.924,78.6054,78.673,151779.0
2023-02-06 11:30:00,81.5,81.53,80.82,80.82,162279.0,78.673,78.702,78.0166,78.0166,162279.0
2023-02-06 12:00:00,80.81,80.83,80.4,80.42,183702.0,78.0069,78.0262,77.6112,77.6305,183702.0
2023-02-06 12:30:00,80.43,80.7,80.41,80.62,143096.0,77.6401,77.9008,77.6208,77.8235,143096.0
2023-02-06 13:00:00,80.62,80.74,80.52,80.6,114464.0,77.8235,77.9394,77.727,77.8042,114464.0
2023-02-06 13:30:00,80.6,80.66,80.4,80.5,111623.0,77.8042,77.8621,77.6112,77.7077,111623.0
2023-02-06 14:00:00,80.48,80.58,80.41,80.43,130816.0,77.6884,77.7849,77.6208,77.6401,130816.0
2023-02-06 14:30:00,80.43,80.49,80.31,80.42,186846.0,77.6401,77.698,77.5243,77.6305,186846.0
2023-02-06 15:00:00,80.42,80.43,80.17,80.18,281254.0,77.6305,77.6401,77.3891,77.3988,281254.0
2023-02-06 15:30:00,80.18,80.3,80.04,80.17,763160.0,77.3988,77.5146,77.2636,77.3891,763160.0
2023-02-07 09:30:00,79.28,79.45,78.71,78.77,293653.0,76.53,76.6941,75.9798,76.0377,293653.0
2023-02-07 10:00:00,78.77,78.88,78.24,78.4,215391.0,76.0377,76.1439,75.5261,75.6805,215391.0
2023-02-07 10:30:00,78.4,78.57,78.21,78.44,252710.0,75.6805,75.8446,75.4971,75.7191,252710.0
2023-02-07 11:00:00,78.44,78.63,78.4,78.52,237533.0,75.7191,75.9026,75.6805,75.7964,237533.0
2023-02-07 11:30:00,78.52,78.68,78.43,78.52,224539.0,75.7964,75.9508,75.7095,75.7964,224539.0
2023-02-07 12:00:00,78.53,78.75,78.5,78.67,133485.0,75.806,76.0184,75.7771,75.9412,133485.0
2023-02-07 12:30:00,78.67,79.15,78.54,79.09,224056.0,75.9412,76.4045,75.8157,76.3466,224056.0
2023-02-07 13:00:00,79.1,79.29,78.71,78.71,346263.0,76.3563,76.5397,75.9798,75.9798,346263.0
2023-02-07 13:30:00,78.66,78.74,78.4,78.63,271333.0,75.9315,76.0087,75.6805,75.9026,271333.0
2023-02-07 14:00:00,78.62,79.21,78.61,79.05,241430.0,75.8929,76.4624,75.8832,76.308,241430.0
2023-02-07 14:30:00,79.05,79.38,78.98,79.3,169155.0,76.308,76.6265,76.2404,76.5493,169155.0
2023-02-07 15:00:00,79.31,79.58,79.17,79.58,243460.0,76.559,76.8196,76.4238,76.8196,243460.0
2023-02-07 15:30:00,79.59,79.92,79.38,79.89,621935.0,76.8293,77.1478,76.6265,77.1188,621935.0
2023-02-08 09:30:00,79.42,79.67,78.84,79.67,317425.0,76.9468,77.189,76.3848,77.189,317425.0
2023-02-08 10:00:00,79.67,80.34,79.6,80.34,307657.0,77.189,77.8381,77.1212,77.8381,307657.0
2023-02-08 10:30:00,80.35,80.48,80.02,80.27,326014.0,77.8478,77.9738,77.5281,77.7703,326014.0
2023-02-08 11:00:00,80.27,80.63,80.17,80.31,302389.0,77.7703,78.1191,77.6734,77.809,302389.0
2023-02-08 11:30:00,80.31,80.47,80.24,80.45,203875.0,77.809,77.9641,77.7412,77.9447,203875.0
2023-02-08 12:00:00,80.46,80.65,80.37,80.61,173163.0,77.9544,78.1385,77.8672,78.0997,173163.0
2023-02-08 12:30:00,80.61,80.84,80.53,80.81,181718.0,78.0997,78.3225,78.0222,78.2935,181718.0
2023-02-08 13:00:00,80.81,81.01,80.69,80.7,169581.0,78.2935,78.4872,78.1772,78.1869,169581.0
2023-02-08 13:30:00,80.69,80.72,80.4,80.44,234791.0,78.1772,78.2063,77.8962,77.935,234791.0
2023-02-08 14:00:00,80.45,80.47,80.23,80.29,196812.0,77.9447,77.9641,77.7315,77.7897,196812.0
2023-02-08 14:30:00,80.29,80.39,80.21,80.24,181777.0,77.7897,77.8866,77.7122,77.7412,181777.0
2023-02-08 15:00:00,80.23,80.29,80.04,80.13,341513.0,77.7315,77.7897,77.5475,77.6347,341513.0
2023-02-08 15:30:00,80.12,80.47,80.05,80.31,830283.0,77.625,77.9641,77.5571,77.809,830283.0
2023-02-09 09:30:00,80.7,81.68,80.7,81.31,319982.0,78.1869,79.1364,78.1869,78.7779,319982.0
2023-02-09 10:00:00,81.31,81.42,80.81,80.96,192093.0,78.7779,78.8845,78.2935,78.4388,192093.0
2023-02-09 10:30:00,80.95,81.2,80.93,81.08,172042.0,78.4291,78.6713,78.4097,78.5551,172042.0
2023-02-09 11:00:00,81.08,81.32,81.02,81.24,125570.0,78.5551,78.7876,78.4969,78.7101,125570.0
2023-02-09 11:30:00,81.25,81.25,81.1,81.17,101862.0,78.7198,78.7198,78.5744,78.6423,101862.0
2023-02-09 12:00:00,81.19,81.47,81.19,81.35,109152.0,78.6616,78.9329,78.6616,78.8167,109152.0
2023-02-09 12:30:00,81.35,81.39,81.11,81.31,111610.0,78.8167,78.8554,78.5841,78.7779,111610.0
2023-02-09 13:00:00,81.31,81.44,81.19,81.33,134681.0,78.7779,78.9039,78.6616,78.7973,134681.0
2023-02-09 13:30:00,81.33,81.55,81.21,81.34,126570.0,78.7973,79.0104,78.681,78.807,126570.0
2023-02-09 14:00:00,81.34,81.37,81.18,81.29,137974.0,78.807,78.836,78.652,78.7585,137974.0
2023-02-09 14:30:00,81.29,81.37,81.17,81.33,175985.0,78.7585,78.836,78.6423,78.7973,175985.0
2023-02-09 15:00:00,81.33,81.35,81.11,81.13,193097.0,78.7973,78.8167,78.5841,78.6035,193097.0
2023-02-09 15:30:00,81.13,81.19,80.73,80.75,1049566.0,78.6035,78.6616,78.216,78.2353,1049566.0
2023-02-10 09:30:00,80.06,80.33,79.79,80.02,224859.0,77.5668,77.8284,77.3052,77.5281,224859.0
2023-02-10 10:00:00,79.99,80.23,79.94,80.14,258106.0,77.499,77.7315,77.4506,77.6443,258106.0
2023-02-10 10:30:00,80.14,80.34,80.1,80.12,155192.0,77.6443,77.8381,77.6056,77.625,155192.0
2023-02-10 11:00:00,80.14,80.34,80.12,80.19,148107.0,77.6443,77.8381,77.625,77.6928,148107.0
2023-02-10 11:30:00,80.2,80.27,80.05,80.16,71748.0,77.7025,77.7703,77.5571,77.6637,71748.0
2023-02-10 12:00:00,80.15,80.17,79.97,80.06,70457.0,77.654,77.6734,77.4796,77.5668,70457.0
2023-02-10 12:30:00,80.06,80.19,80.04,80.16,71759.0,77.5668,77.6928,77.5475,77.6637,71759.0
2023-02-10 13:00:00,80.16,80.37,80.08,80.26,75360.0,77.6637,77.8672,77.5862,77.7606,75360.0
2023-02-10 13:30:00,80.26,80.4,80.23,80.29,78332.0,77.7606,77.8962,77.7315,77.7897,78332.0
2023-02-10 14:00:00,80.28,80.29,79.92,80.03,143323.0,77.78,77.7897,77.4312,77.5378,143323.0
2023-02-10 14:30:00,80.02,80.12,79.99,80.09,86554.0,77.5281,77.625,77.499,77.5959,86554.0
2023-02-10 15:00:00,80.09,80.18,79.89,80.02,178253.0,77.5959,77.6831,77.4021,77.5281,178253.0
2023-02-10 15:30:00,80.03,80.37,80.02,80.24,676086.0,77.5378,77.8672,77.5281,77.7412,676086.0
2023-02-13 09:30:00,80.38,80.57,80.23,80.56,146689.0,77.8769,78.061,77.7315,78.0513,146689.0
2023-02-13 10:00:00,80.56,80.61,80.42,80.61,131375.0,78.0513,78.0997,77.9156,78.0997,131375.0
2023-02-13 10:30:00,80.62,80.64,80.46,80.64,227044.0,78.1094,78.1288,77.9544,78.1288,227044.0
2023-02-13 11:00:00,80.64,80.69,80.46,80.51,125997.0,78.1288,78.1772,77.9544,78.0028,125997.0
2023-02-13 11:30:00,80.51,80.75,80.38,80.61,174988.0,78.0028,78.2353,77.8769,78.0997,174988.0
2023-02-13 12:00:00,80.61,80.74,80.52,80.71,136663.0,78.0997,78.2257,78.0125,78.1966,136663.0
2023-02-13 12:30:00,80.71,80.76,80.49,80.52,124191.0,78.1966,78.245,77.9834,78.0125,124191.0
2023-02-13 13:00:00,80.51,80.8,80.46,80.8,135509.0,78.0028,78.2838,77.9544,78.2838,135509.0
2023-02-13 13:30:00,80.81,80.99,80.81,80.92,157447.0,78.2935,78.4679,78.2935,78.4001,157447.0
2023-02-13 14:00:00,80.92,80.93,80.57,80.67,241409.0,78.4001,78.4097,78.061,78.1578,241409.0
2023-02-13 14:30:00,80.67,80.68,80.45,80.66,174519.0,78.1578,78.1675,77.9447,78.1481,174519.0
2023-02-13 15:00:00,80.65,80.65,80.43,80.58,247545.0,78.1385,78.1385,77.9253,78.0706,247545.0
2023-02-13 15:30:00,80.58,80.77,80.43,80.6,1073075.0,78.0706,78.2547,77.9253,78.09,1073075.0
2023-02-14 09:30:00,80.42,80.75,80.12,80.63,196213.0,77.9156,78.2353,77.625,78.1191,196213.0
2023-02-14 10:00:00,80.63,81.13,80.59,80.94,176967.0,78.1191,78.6035,78.0803,78.4194,176967.0
2023-02-14 10:30:00,80.94,80.98,80.33,80.46,114127.0,78.4194,78.4582,77.8284,77.9544,114127.0
2023-02-14 11:00:00,80.46,80.8,80.43,80.49,105689.0,77.9544,78.2838,77.9253,77.9834,105689.0
2023-02-14 11:30:00,80.46,80.48,80.19,80.47,115221.0,77.9544,77.9738,77.6928,77.9641,115221.0
2023-02-14 12:00:00,80.47,80.9,80.43,80.87,92164.0,77.9641,78.3807,77.9253,78.3516,92164.0
2023-02-14 12:30:00,80.86,80.92,80.76,80.91,99398.0,78.3419,78.4001,78.245,78.3904,99398.0
2023-02-14 13:00:00,80.9,81.09,80.84,80.89,201719.0,78.3807,78.5648,78.3225,78.371,201719.0
2023-02-14 13:30:00,80.9,80.92,80.69,80.7,116738.0,78.3807,78.4001,78.1772,78.1869,116738.0
2023-02-14 14:00:00,80.69,80.73,80.49,80.62,116835.0,78.1772,78.216,77.9834,78.1094,116835.0
2023-02-14 14:30:00,80.61,80.79,80.58,80.62,129768.0,78.0997,78.2741,78.0706,78.1094,129768.0
2023-02-14 15:00:00,80.63,80.7,80.53,80.62,208222.0,78.1191,78.1869,78.0222,78.1094,208222.0
2023-02-14 15:30:00,80.62,80.92,80.53,80.73,515261.0,78.1094,78.4001,78.0222,78.216,515261.0
2023-02-15 09:30:00,80.36,80.47,80.06,80.08,214193.0,77.8575,77.9641,77.5668,77.5862,214193.0
2023-02-15 10:00:00,80.09,80.43,80.05,80.37,163582.0,77.5959,77.9253,77.5571,77.8672,163582.0
2023-02-15 10:30:00,80.38,80.62,80.38,80.54,110207.0,77.8769,78.1094,77.8769,78.0319,110207.0
2023-02-15 11:00:00,80.55,80.83,80.53,80.73,92670.0,78.0416,78.3129,78.0222,78.216,92670.0
2023-02-15 11:30:00,80.74,80.88,80.61,80.76,110808.0,78.2257,78.3613,78.0997,78.245,110808.0
2023-02-15 12:00:00,80.77,80.8,80.6,80.62,106310.0,78.2547,78.2838,78.09,78.1094,106310.0
2023-02-15 12:30:00,80.62,80.74,80.58,80.71,98653.0,78.1094,78.2257,78.0706,78.1966,98653.0
2023-02-15 13:00:00,80.72,80.81,80.69,80.73,80524.0,78.2063,78.2935,78.1772,78.216,80524.0
2023-02-15 13:30:00,80.74,80.8,80.69,80.77,78978.0,78.2257,78.2838,78.1772,78.2547,78978.0
2023-02-15 14:00:00,80.76,80.8,80.62,80.7,159055.0,78.245,78.2838,78.1094,78.1869,159055.0
2023-02-15 14:30:00,80.7,80.86,80.65,80.68,192062.0,78.1869,78.3419,78.1385,78.1675,192062.0
2023-02-15 15:00:00,80.67,80.74,80.52,80.62,137340.0,78.1578,78.2257,78.0125,78.1094,137340.0
2023-02-15 15:30:00,80.62,80.7,80.39,80.65,593420.0,78.1094,78.1869,77.8866,78.1385,593420.0
2023-02-16 09:30:00,79.68,79.99,79.45,79.51,298018.0,77.1987,77.499,76.9758,77.034,298018.0
2023-02-16 10:00:00,79.49,79.84,79.43,79.8,233262.0,77.0146,77.3537,76.9565,77.3149,233262.0
2023-02-16 10:30:00,79.81,80.09,79.73,79.98,134208.0,77.3246,77.5959,77.2471,77.4893,134208.0
2023-02-16 11:00:00,79.98,80.1,79.92,80.06,107631.0,77.4893,77.6056,77.4312,77.5668,107631.0
2023-02-16 11:30:00,80.06,80.14,79.91,79.92,105724.0,77.5668,77.6443,77.4215,77.4312,105724.0
2023-02-16 12:00:00,79.92,80.13,79.89,80.12,208819.0,77.4312,77.6347,77.4021,77.625,208819.0
2023-02-16 12:30:00,80.11,80.27,80.06,80.08,118092.0,77.6153,77.7703,77.5668,77.5862,118092.0
2023-02-16 13:00:00,80.09,80.16,80.03,80.07,122505.0,77.5959,77.6637,77.5378,77.5765,122505.0
2023-02-16 13:30:00,80.08,80.27,80.0,80.18,660446.0,77.5862,77.7703,77.5087,77.6831,660446.0
2023-02-16 14:00:00,80.18,80.35,80.11,80.34,156416.0,77.6831,77.8478,77.6153,77.8381,156416.0
2023-02-16 14:30:00,80.33,80.37,80.16,80.19,150721.0,77.8284,77.8672,77.6637,77.6928,150721.0
2023-02-16 15:00:00,80.18,80.22,79.9,79.92,226580.0,77.6831,77.7219,77.4118,77.4312,226580.0
2023-02-16 15:30:00,79.92,79.93,79.6,79.63,723703.0,77.4312,77.4409,77.1212,77.1502,723703.0
2023-02-17 09:30:00,79.63,79.85,79.41,79.76,519683.0,77.1502,77.3634,76.9371,77.2762,519683.0
2023-02-17 10:00:00,79.76,80.09,79.7,79.94,308087.0,77.2762,77.5959,77.218,77.4506,308087.0
2023-02-17 10:30:00,79.94,80.04,79.79,79.8,197499.0,77.4506,77.5475,77.3052,77.3149,197499.0
2023-02-17 11:00:00,79.8,79.9,79.62,79.75,175479.0,77.3149,77.4118,77.1405,77.2665,175479.0
2023-02-17 11:30:00,79.75,79.77,79.6,79.73,137662.0,77.2665,77.2859,77.1212,77.2471,137662.0
2023-02-17 12:00:00,79.73,80.0,79.7,79.97,188548.0,77.2471,77.5087,77.218,77.4796,188548.0
2023-02-17 12:30:00,79.96,80.01,79.83,79.9,113247.0,77.4699,77.5184,77.344,77.4118,113247.0
2023-02-17 13:00:00,79.92,80.01,79.88,79.93,123474.0,77.4312,77.5184,77.3924,77.4409,123474.0
2023-02-17 13:30:00,79.94,80.01,79.87,79.97,109182.0,77.4506,77.5184,77.3827,77.4796,109182.0
2023-02-17 14:00:00,79.97,80.09,79.86,80.02,198340.0,77.4796,77.5959,77.3731,77.5281,198340.0
2023-02-17 14:30:00,80.01,80.12,79.93,80.04,122278.0,77.5184,77.625,77.4409,77.5475,122278.0
2023-02-17 15:00:00,80.04,80.05,79.94,79.98,191511.0,77.5475,77.5571,77.4506,77.4893,191511.0
2023-02-17 15:30:00,79.97,80.05,79.74,79.86,1054692.0,77.4796,77.5571,77.2568,77.3731,1054692.0
2023-02-21 09:30:00,79.09,79.53,78.79,79.21,337899.0,76.627,77.0533,76.3364,76.7433,337899.0
2023-02-21 10:00:00,79.21,79.59,79.15,79.41,194862.0,76.7433,77.1115,76.6852,76.9371,194862.0
2023-02-21 10:30:00,79.42,79.63,79.3,79.5,231334.0,76.9468,77.1502,76.8305,77.0243,231334.0
2023-02-21 11:00:00,79.5,79.57,79.18,79.31,170331.0,77.0243,77.0921,76.7142,76.8402,170331.0
2023-02-21 11:30:00,79.3,79.58,79.18,79.5,238818.0,76.8305,77.1018,76.7142,77.0243,238818.0
2023-02-21 12:00:00,79.5,79.53,79.04,79.11,241551.0,77.0243,77.0533,76.5786,76.6464,241551.0
2023-02-21 12:30:00,79.13,79.31,79.06,79.29,193637.0,76.6658,76.8402,76.598,76.8208,193637.0
2023-02-21 13:00:00,79.28,79.38,79.1,79.1,207021.0,76.8111,76.908,76.6367,76.6367,207021.0
2023-02-21 13:30:00,79.08,79.09,78.7,78.75,322175.0,76.6174,76.627,76.2492,76.2976,322175.0
2023-02-21 14:00:00,78.75,78.84,78.6,78.7,306271.0,76.2976,76.3848,76.1523,76.2492,306271.0
2023-02-21 14:30:00,78.7,78.9,78.61,78.75,285318.0,76.2492,76.443,76.162,76.2976,285318.0
2023-02-21 15:00:00,78.75,78.85,78.65,78.75,326141.0,76.2976,76.3945,76.2007,76.2976,326141.0
2023-02-21 15:30:00,78.75,78.93,78.68,78.86,1077777.0,76.2976,76.472,76.2298,76.4042,1077777.0
2023-02-22 09:30:00,78.2,78.37,76.82,77.98,1282980.0,75.7648,75.9295,74.4277,75.5516,1282980.0
2023-02-22 10:00:00,77.96,78.15,77.19,77.25,797784.0,75.5322,75.7163,74.7862,74.8443,797784.0
2023-02-22 10:30:00,77.23,77.67,76.85,77.57,627234.0,74.825,75.2513,74.4568,75.1544,627234.0
2023-02-22 11:00:00,77.59,78.39,77.41,77.82,551872.0,75.1738,75.9488,74.9994,75.3966,551872.0
2023-02-22 11:30:00,77.81,78.53,77.59,78.4,592299.0,75.3869,76.0845,75.1738,75.9585,592299.0
2023-02-22 12:00:00,78.37,78.58,77.88,78.14,336648.0,75.9295,76.1329,75.4547,75.7066,336648.0
2023-02-22 12:30:00,78.12,78.45,77.78,77.86,269514.0,75.6872,76.007,75.3578,75.4353,269514.0
2023-02-22 13:00:00,77.86,78.39,77.73,78.38,239143.0,75.4353,75.9488,75.3094,75.9392,239143.0
2023-02-22 13:30:00,78.37,78.44,78.07,78.2,296395.0,75.9295,75.9973,75.6388,75.7648,296395.0
2023-02-22 14:00:00,78.2,78.44,77.89,78.0,261431.0,75.7648,75.9973,75.4644,75.571,261431.0
2023-02-22 14:30:00,77.99,78.04,77.31,77.33,301090.0,75.5613,75.6097,74.9025,74.9218,301090.0
2023-02-22 15:00:00,77.32,77.45,77.17,77.26,364629.0,74.9122,75.0381,74.7668,74.854,364629.0
2023-02-22 15:30:00,77.26,77.49,77.14,77.48,1071939.0,74.854,75.0769,74.7378,75.0672,1071939.0
2023-02-23 09:30:00,77.86,77.98,76.2,77.12,611538.0,75.4353,75.5516,73.827,74.7184,611538.0
2023-02-23 10:00:00,77.15,77.91,77.14,77.87,334139.0,74.7475,75.4838,74.7378,75.445,334139.0
2023-02-23 10:30:00,77.86,77.87,76.75,76.9,386845.0,75.4353,75.445,74.3599,74.5052,386845.0
2023-02-23 11:00:00,76.91,76.93,76.58,76.73,191931.0,74.5149,74.5343,74.1952,74.3405,191931.0
2023-02-23 11:30:00,76.73,76.87,76.42,76.52,138953.0,74.3405,74.4762,74.0402,74.1371,138953.0
2023-02-23 12:00:00,76.52,76.7,76.49,76.58,137492.0,74.1371,74.3115,74.108,74.1952,137492.0
2023-02-23 12:30:00,76.58,76.7,76.46,76.58,168897.0,74.1952,74.3115,74.0789,74.1952,168897.0
2023-02-23 13:00:00,76.57,76.85,76.54,76.82,281639.0,74.1855,74.4568,74.1565,74.4277,281639.0
2023-02-23 13:30:00,76.81,77.01,76.74,76.98,325150.0,74.418,74.6118,74.3502,74.5827,325150.0
2023-02-23 14:00:00,76.98,77.19,76.9,77.11,257919.0,74.5827,74.7862,74.5052,74.7087,257919.0
2023-02-23 14:30:00,77.12,77.18,77.04,77.09,246068.0,74.7184,74.7765,74.6409,74.6893,246068.0
2023-02-23 15:00:00,77.09,77.41,77.09,77.37,338603.0,74.6893,74.9994,74.6893,74.9606,338603.0
2023-02-23 15:30:00,77.36,77.79,77.34,77.78,954540.0,74.9509,75.3675,74.9315,75.3578,954540.0
2023-02-24 09:30:00,77.18,77.18,76.51,76.52,244419.0,74.7765,74.7765,74.1274,74.1371,244419.0
2023-02-24 10:00:00,76.53,76.85,76.49,76.68,303155.0,74.1468,74.4568,74.108,74.2921,303155.0
2023-02-24 10:30:00,76.68,76.94,76.65,76.9,205253.0,74.2921,74.544,74.263,74.5052,205253.0
2023-02-24 11:00:00,76.91,77.09,76.84,77.0,170376.0,74.5149,74.6893,74.4471,74.6021,170376.0
2023-02-24 11:30:00,77.01,77.16,76.81,77.1,193191.0,74.6118,74.7571,74.418,74.699,193191.0
2023-02-24 12:00:00,77.09,77.15,77.0,77.01,215568.0,74.6893,74.7475,74.6021,74.6118,215568.0
2023-02-24 12:30:00,77.01,77.11,76.93,76.94,290059.0,74.6118,74.7087,74.5343,74.544,290059.0
2023-02-24 13:00:00,76.93,77.44,76.9,77.42,197062.0,74.5343,75.0284,74.5052,75.009,197062.0
2023-02-24 13:30:00,77.42,77.46,77.19,77.24,226918.0,75.009,75.0478,74.7862,74.8347,226918.0
2023-02-24 14:00:00,77.25,77.42,77.19,77.42,217692.0,74.8443,75.009,74.7862,75.009,217692.0
2023-02-24 14:30:00,77.42,77.63,77.25,77.63,323346.0,75.009,75.2125,74.8443,75.2125,323346.0
2023-02-24 15:00:00,77.63,77.7,77.41,77.59,331619.0,75.2125,75.2803,74.9994,75.1738,331619.0
2023-02-24 15:30:00,77.59,77.59,77.06,77.19,874469.0,75.1738,75.1738,74.6603,74.7862,874469.0
2023-02-27 09:30:00,78.02,78.02,77.34,77.37,267857.0,75.5904,75.5904,74.9315,74.9606,267857.0
2023-02-27 10:00:00,77.38,77.71,77.37,77.4,163581.0,74.9703,75.29,74.9606,74.9897,163581.0
2023-02-27 10:30:00,77.39,77.46,76.88,77.0,252276.0,74.98,75.0478,74.4859,74.6021,252276.0
2023-02-27 11:00:00,77.0,77.08,76.82,76.89,145563.0,74.6021,74.6796,74.4277,74.4956,145563.0
2023-02-27 11:30:00,76.9,76.94,76.61,76.68,124914.0,74.5052,74.544,74.2243,74.2921,124914.0
2023-02-27 12:00:00,76.7,76.74,76.48,76.73,136330.0,74.3115,74.3502,74.0983,74.3405,136330.0
2023-02-27 12:30:00,76.73,77.01,76.73,76.98,110892.0,74.3405,74.6118,74.3405,74.5827,110892.0
2023-02-27 13:00:00,76.98,77.34,76.95,77.28,197564.0,74.5827,74.9315,74.5537,74.8734,197564.0
2023-02-27 13:30:00,77.28,77.31,77.15,77.3,152634.0,74.8734,74.9025,74.7475,74.8928,152634.0
2023-02-27 14:00:00,77.29,77.38,77.0,77.03,233617.0,74.8831,74.9703,74.6021,74.6312,233617.0
2023-02-27 14:30:00,77.03,77.34,77.02,77.2,282417.0,74.6312,74.9315,74.6215,74.7959,282417.0
2023-02-27 15:00:00,77.19,77.2,76.71,76.78,258366.0,74.7862,74.7959,74.3212,74.389,258366.0
2023-02-27 15:30:00,76.78,76.92,76.62,76.91,687861.0,74.389,74.5246,74.234,74.5149,687861.0
2023-02-28 09:30:00,77.0,77.28,76.82,76.99,344901.0,74.6021,74.8734,74.4277,74.5924,344901.0
2023-02-28 10:00:00,76.99,77.14,76.73,77.06,136537.0,74.5924,74.7378,74.3405,74.6603,136537.0
2023-02-28 10:30:00,77.06,77.1,76.89,76.98,177521.0,74.6603,74.699,74.4956,74.5827,177521.0
2023-02-28 11:00:00,76.99,77.23,76.98,77.08,113726.0,74.5924,74.825,74.5827,74.6796,113726.0
2023-02-28 11:30:00,77.08,77.13,76.97,77.05,114134.0,74.6796,74.7281,74.5731,74.6506,114134.0
2023-02-28 12:00:00,77.06,77.19,77.04,77.06,102404.0,74.6603,74.7862,74.6409,74.6603,102404.0
2023-02-28 12:30:00,77.06,77.11,76.88,77.01,122963.0,74.6603,74.7087,74.4859,74.6118,122963.0
2023-02-28 13:00:00,77.01,77.03,76.85,76.91,95606.0,74.6118,74.6312,74.4568,74.5149,95606.0
2023-02-28 13:30:00,76.89,77.06,76.8,76.91,205185.0,74.4956,74.6603,74.4084,74.5149,205185.0
2023-02-28 14:00:00,76.91,77.02,76.83,76.93,183469.0,74.5149,74.6215,74.4374,74.5343,183469.0
2023-02-28 14:30:00,76.92,77.02,76.74,76.76,152706.0,74.5246,74.6215,74.3502,74.3696,152706.0
2023-02-28 15:00:00,76.75,76.76,76.56,76.65,185167.0,74.3599,74.3696,74.1758,74.263,185167.0
2023-02-28 15:30:00,76.66,76.73,76.42,76.59,801643.0,74.2727,74.3405,74.0402,74.2049,801643.0
2023-03-01 09:30:00,76.11,76.82,75.81,76.43,484462.0,73.7398,74.4277,73.4492,74.0499,484462.0
2023-03-01 10:00:00,76.45,76.54,75.96,76.13,202214.0,74.0693,74.1565,73.5945,73.7592,202214.0
2023-03-01 10:30:00,76.13,76.3,76.03,76.08,204172.0,73.7592,73.9239,73.6623,73.7108,204172.0
2023-03-01 11:00:00,76.08,76.09,75.73,76.03,195780.0,73.7108,73.7205,73.3717,73.6623,195780.0
2023-03-01 11:30:00,76.04,76.51,76.04,76.45,283448.0,73.672,74.1274,73.672,74.0693,283448.0
2023-03-01 12:00:00,76.46,76.74,76.39,76.69,288710.0,74.0789,74.3502,74.0111,74.3018,288710.0
2023-03-01 12:30:00,76.7,76.81,76.63,76.72,115059.0,74.3115,74.418,74.2436,74.3308,115059.0
2023-03-01 13:00:00,76.71,76.71,76.47,76.48,86774.0,74.3212,74.3212,74.0886,74.0983,86774.0
2023-03-01 13:30:00,76.48,76.63,76.42,76.62,110113.0,74.0983,74.2436,74.0402,74.234,110113.0
2023-03-01 14:00:00,76.61,76.61,76.31,76.31,137401.0,74.2243,74.2243,73.9336,73.9336,137401.0
2023-03-01 14:30:00,76.3,76.45,76.28,76.36,134116.0,73.9239,74.0693,73.9045,73.9821,134116.0
2023-03-01 15:00:00,76.36,76.79,76.35,76.78,277329.0,73.9821,74.3987,73.9724,74.389,277329.0
2023-03-01 15:30:00,76.77,76.91,76.69,76.89,786538.0,74.3793,74.5149,74.3018,74.4956,786538.0
2023-03-02 09:30:00,77.2,77.5,76.56,76.82,468107.0,74.7959,75.0866,74.1758,74.4277,468107.0
2023-03-02 10:00:00,76.83,76.87,76.1,76.24,307038.0,74.4374,74.4762,73.7302,73.8658,307038.0
2023-03-02 10:30:00,76.26,76.62,76.23,76.58,256574.0,73.8852,74.234,73.8561,74.1952,256574.0
2023-03-02 11:00:00,76.6,76.85,76.54,76.55,164105.0,74.2146,74.4568,74.1565,74.1661,164105.0
2023-03-02 11:30:00,76.56,76.72,76.47,76.66,127812.0,74.1758,74.3308,74.0886,74.2727,127812.0
2023-03-02 12:00:00,76.66,76.68,76.17,76.28,88412.0,74.2727,74.2921,73.798,73.9045,88412.0
2023-03-02 12:30:00,76.28,76.48,76.24,76.45,68668.0,73.9045,74.0983,73.8658,74.0693,68668.0
2023-03-02 13:00:00,76.45,76.47,76.07,76.13,78005.0,74.0693,74.0886,73.7011,73.7592,78005.0
2023-03-02 13:30:00,76.13,76.34,76.07,76.19,159495.0,73.7592,73.9627,73.7011,73.8173,159495.0
2023-03-02 14:00:00,76.19,76.66,76.19,76.6,313135.0,73.8173,74.2727,73.8173,74.2146,313135.0
2023-03-02 14:30:00,76.59,76.65,76.42,76.52,114017.0,74.2049,74.263,74.0402,74.1371,114017.0
2023-03-02 15:00:00,76.52,76.71,76.44,76.7,246219.0,74.1371,74.3212,74.0596,74.3115,246219.0
2023-03-02 15:30:00,76.71,76.88,76.63,76.72,586913.0,74.3212,74.4859,74.2436,74.3308,586913.0
2023-03-03 09:30:00,77.07,77.31,76.8,77.18,268204.0,74.6699,74.9025,74.4084,74.7765,268204.0
2023-03-03 10:00:00,77.18,77.44,76.85,77.41,195286.0,74.7765,75.0284,74.4568,74.9994,195286.0
2023-03-03 10:30:00,77.42,77.43,77.14,77.18,108670.0,75.009,75.0187,74.7378,74.7765,108670.0
2023-03-03 11:00:00,77.2,77.44,77.15,77.36,156366.0,74.7959,75.0284,74.7475,74.9509,156366.0
2023-03-03 11:30:00,77.36,77.48,77.26,77.44,172400.0,74.9509,75.0672,74.854,75.0284,172400.0
2023-03-03 12:00:00,77.44,77.56,77.44,77.53,102398.0,75.0284,75.1447,75.0284,75.1156,102398.0
2023-03-03 12:30:00,77.52,77.6,77.33,77.41,94089.0,75.1059,75.1834,74.9218,74.9994,94089.0
2023-03-03 13:00:00,77.41,77.41,77.25,77.34,71727.0,74.9994,74.9994,74.8443,74.9315,71727.0
2023-03-03 13:30:00,77.35,77.54,77.28,77.44,101783.0,74.9412,75.1253,74.8734,75.0284,101783.0
2023-03-03 14:00:00,77.44,77.49,77.38,77.43,127580.0,75.0284,75.0769,74.9703,75.0187,127580.0
2023-03-03 14:30:00,77.42,77.55,77.38,77.55,100179.0,75.009,75.135,74.9703,75.135,100179.0
2023-03-03 15:00:00,77.54,77.71,77.5,77.63,145567.0,75.1253,75.29,75.0866,75.2125,145567.0
2023-03-03 15:30:00,77.62,77.93,77.6,77.91,625152.0,75.2028,75.5032,75.1834,75.4838,625152.0
2023-03-06 09:30:00,77.66,78.43,77.5,78.36,372684.0,75.2416,75.9876,75.0866,75.9198,372684.0
2023-03-06 10:00:00,78.35,78.56,78.18,78.31,249146.0,75.9101,76.1135,75.7454,75.8713,249146.0
2023-03-06 10:30:00,78.31,78.66,78.27,78.46,225608.0,75.8713,76.2104,75.8326,76.0167,225608.0
2023-03-06 11:00:00,78.46,78.79,78.37,78.53,233132.0,76.0167,76.3364,75.9295,76.0845,233132.0
2023-03-06 11:30:00,78.53,78.69,78.47,78.52,199744.0,76.0845,76.2395,76.0263,76.0748,199744.0
2023-03-06 12:00:00,78.52,78.76,78.43,78.52,172007.0,76.0748,76.3073,75.9876,76.0748,172007.0
2023-03-06 12:30:00,78.52,78.54,78.35,78.35,118695.0,76.0748,76.0942,75.9101,75.9101,118695.0
2023-03-06 13:00:00,78.36,78.37,78.1,78.17,188447.0,75.9198,75.9295,75.6679,75.7357,188447.0
2023-03-06 13:30:00,78.17,78.24,78.0,78.06,285150.0,75.7357,75.8035,75.571,75.6291,285150.0
2023-03-06 14:00:00,78.04,78.15,77.92,78.06,232949.0,75.6097,75.7163,75.4935,75.6291,232949.0
2023-03-06 14:30:00,78.06,78.1,77.89,77.95,328463.0,75.6291,75.6679,75.4644,75.5225,328463.0
2023-03-06 15:00:00,77.95,78.17,77.92,78.02,458126.0,75.5225,75.7357,75.4935,75.5904,458126.0
2023-03-06 15:30:00,78.01,78.27,77.95,78.24,563164.0,75.5807,75.8326,75.5225,75.8035,563164.0
2023-03-07 09:30:00,78.58,78.64,78.12,78.3,156285.0,76.1329,76.1911,75.6872,75.8616,156285.0
2023-03-07 10:00:00,78.29,78.34,77.76,77.96,219413.0,75.852,75.9004,75.3385,75.5322,219413.0
2023-03-07 10:30:00,77.95,78.05,77.67,77.69,194486.0,75.5225,75.6194,75.2513,75.2706,194486.0
2023-03-07 11:00:00,77.68,77.89,77.65,77.89,137009.0,75.2609,75.4644,75.2319,75.4644,137009.0
2023-03-07 11:30:00,77.88,78.15,77.88,77.98,169184.0,75.4547,75.7163,75.4547,75.5516,169184.0
2023-03-07 12:00:00,77.97,78.24,77.95,77.95,122828.0,75.5419,75.8035,75.5225,75.5225,122828.0
2023-03-07 12:30:00,77.95,78.01,77.8,77.83,120031.0,75.5225,75.5807,75.3772,75.4063,120031.0
2023-03-07 13:00:00,77.81,77.82,77.57,77.63,82179.0,75.3869,75.3966,75.1544,75.2125,82179.0
2023-03-07 13:30:00,77.62,77.89,77.62,77.68,162787.0,75.2028,75.4644,75.2028,75.2609,162787.0
2023-03-07 14:00:00,77.67,77.77,77.61,77.62,113381.0,75.2513,75.3481,75.1931,75.2028,113381.0
2023-03-07 14:30:00,77.61,77.64,77.48,77.61,130204.0,75.1931,75.2222,75.0672,75.1931,130204.0
2023-03-07 15:00:00,77.61,77.65,77.43,77.43,158780.0,75.1931,75.2319,75.0187,75.0187,158780.0
2023-03-07 15:30:00,77.44,77.54,76.84,76.99,1051978.0,75.0284,75.1253,74.4471,74.5924,1051978.0
2023-03-08 09:30:00,77.44,77.78,77.19,77.48,241183.0,75.0284,75.3578,74.7862,75.0672,241183.0
2023-03-08 10:00:00,77.48,77.5,77.01,77.23,274724.0,75.0672,75.0866,74.6118,74.825,274724.0
2023-03-08 10:30:00,77.23,77.37,76.88,76.9,159233.0,74.825,74.9606,74.4859,74.5052,159233.0
2023-03-08 11:00:00,76.92,77.13,76.92,76.98,324794.0,74.5246,74.7281,74.5246,74.5827,324794.0
2023-03-08 11:30:00,76.97,76.97,76.78,76.9,174713.0,74.5731,74.5731,74.389,74.5052,174713.0
2023-03-08 12:00:00,76.9,76.92,76.56,76.65,126607.0,74.5052,74.5246,74.1758,74.263,126607.0
2023-03-08 12:30:00,76.66,76.72,76.6,76.66,66662.0,74.2727,74.3308,74.2146,74.2727,66662.0
2023-03-08 13:00:00,76.67,76.76,76.6,76.72,73943.0,74.2824,74.3696,74.2146,74.3308,73943.0
2023-03-08 13:30:00,76.71,76.77,76.63,76.66,68040.0,74.3212,74.3793,74.2436,74.2727,68040.0
2023-03-08 14:00:00,76.67,76.86,76.66,76.86,114181.0,74.2824,74.4665,74.2727,74.4665,114181.0
2023-03-08 14:30:00,76.86,76.9,76.78,76.78,110538.0,74.4665,74.5052,74.389,74.389,110538.0
2023-03-08 15:00:00,76.79,76.86,76.74,76.84,104018.0,74.3987,74.4665,74.3502,74.4471,104018.0
2023-03-08 15:30:00,76.83,77.22,76.8,77.18,427760.0,74.4374,74.8153,74.4084,74.7765,427760.0
2023-03-09 09:30:00,76.74,77.0,76.26,76.45,477471.0,74.3502,74.6021,73.8852,74.0693,477471.0
2023-03-09 10:00:00,76.46,76.55,76.24,76.34,217229.0,74.0789,74.1661,73.8658,73.9627,217229.0
2023-03-09 10:30:00,76.36,76.51,76.3,76.42,258395.0,73.9821,74.1274,73.9239,74.0402,258395.0
2023-03-09 11:00:00,76.42,76.47,75.9,75.9,507518.0,74.0402,74.0886,73.5364,73.5364,507518.0
2023-03-09 11:30:00,75.91,75.97,75.57,75.57,378417.0,73.5461,73.6042,73.2167,73.2167,378417.0
2023-03-09 12:00:00,75.56,75.72,75.38,75.67,310184.0,73.207,73.362,73.0326,73.3135,310184.0
2023-03-09 12:30:00,75.68,75.86,75.63,75.69,217986.0,73.3232,73.4976,73.2748,73.3329,217986.0
2023-03-09 13:00:00,75.69,75.81,75.42,75.43,191604.0,73.3329,73.4492,73.0713,73.081,191604.0
2023-03-09 13:30:00,75.41,75.42,75.04,75.2,335085.0,73.0616,73.0713,72.7032,72.8582,335085.0
2023-03-09 14:00:00,75.21,75.42,75.08,75.34,334835.0,72.8679,73.0713,72.7419,72.9938,334835.0
2023-03-09 14:30:00,75.34,75.53,75.19,75.19,243983.0,72.9938,73.1779,72.8485,72.8485,243983.0
2023-03-09 15:00:00,75.2,75.21,74.52,74.62,405476.0,72.8582,72.8679,72.1994,72.2962,405476.0
2023-03-09 15:30:00,74.61,75.02,74.59,74.97,1266044.0,72.2866,72.6838,72.2672,72.6353,1266044.0
2023-03-10 09:30:00,75.03,75.52,74.85,75.19,330730.0,72.6935,73.1682,72.5191,72.8485,330730.0
2023-03-10 10:00:00,75.19,75.3,74.84,75.11,260468.0,72.8485,72.9551,72.5094,72.771,260468.0
2023-03-10 10:30:00,75.13,75.56,75.13,75.51,230963.0,72.7904,73.207,72.7904,73.1585,230963.0
2023-03-10 11:00:00,75.5,75.8,75.38,75.76,154015.0,73.1488,73.4395,73.0326,73.4007,154015.0
2023-03-10 11:30:00,75.75,75.82,75.08,75.09,142380.0,73.3911,73.4589,72.7419,72.7516,142380.0
2023-03-10 12:00:00,75.08,75.13,74.78,74.95,107525.0,72.7419,72.7904,72.4513,72.616,107525.0
2023-03-10 12:30:00,74.97,75.22,74.72,74.76,125916.0,72.6353,72.8776,72.3931,72.4319,125916.0
2023-03-10 13:00:00,74.75,74.82,74.45,74.58,148012.0,72.4222,72.49,72.1315,72.2575,148012.0
2023-03-10 13:30:00,74.58,74.73,74.46,74.69,116018.0,72.2575,72.4028,72.1412,72.3641,116018.0
2023-03-10 14:00:00,74.7,75.14,74.69,74.76,158598.0,72.3738,72.8,72.3641,72.4319,158598.0
2023-03-10 14:30:00,74.76,75.16,74.76,74.99,232889.0,72.4319,72.8194,72.4319,72.6547,232889.0
2023-03-10 15:00:00,75.0,75.0,74.57,74.67,222491.0,72.6644,72.6644,72.2478,72.3447,222491.0
2023-03-10 15:30:00,74.67,74.73,74.19,74.31,713250.0,72.3447,72.4028,71.8796,71.9959,713250.0
2023-03-13 09:30:00,73.48,74.26,73.18,73.89,337772.0,71.1917,71.9475,70.9011,71.589,337772.0
2023-03-13 10:00:00,73.87,73.94,73.05,73.09,244073.0,71.5696,71.6374,70.7751,70.8139,244073.0
2023-03-13 10:30:00,73.11,73.76,72.92,73.67,304900.0,70.8333,71.463,70.6492,71.3758,304900.0
2023-03-13 11:00:00,73.68,74.3,73.46,74.23,268493.0,71.3855,71.9862,71.1724,71.9184,268493.0
2023-03-13 11:30:00,74.25,74.27,73.8,74.27,184563.0,71.9378,71.9571,71.5018,71.9571,184563.0
2023-03-13 12:00:00,74.28,74.52,74.0,74.16,127090.0,71.9668,72.1994,71.6955,71.8506,127090.0
2023-03-13 12:30:00,74.16,74.32,73.95,74.03,130658.0,71.8506,72.0056,71.6471,71.7246,130658.0
2023-03-13 13:00:00,74.05,74.16,73.85,74.05,94821.0,71.744,71.8506,71.5502,71.744,94821.0
2023-03-13 13:30:00,74.05,74.38,73.84,74.33,190707.0,71.744,72.0637,71.5405,72.0153,190707.0
2023-03-13 14:00:00,74.32,74.36,74.02,74.07,175151.0,72.0056,72.0443,71.7149,71.7634,175151.0
2023-03-13 14:30:00,74.07,74.31,74.02,74.23,189694.0,71.7634,71.9959,71.7149,71.9184,189694.0
2023-03-13 15:00:00,74.24,74.28,73.67,73.75,191542.0,71.9281,71.9668,71.3758,71.4533,191542.0
2023-03-13 15:30:00,73.74,74.01,73.46,73.53,709507.0,71.4436,71.7052,71.1724,71.2402,709507.0
2023-03-14 09:30:00,74.6,75.03,74.38,74.72,260216.0,72.2769,72.6935,72.0637,72.3931,260216.0
2023-03-14 10:00:00,74.69,74.89,74.52,74.85,155994.0,72.3641,72.5578,72.1994,72.5191,155994.0
2023-03-14 10:30:00,74.85,74.97,74.81,74.86,161424.0,72.5191,72.6353,72.4803,72.5288,161424.0
2023-03-14 11:00:00,74.87,74.98,74.8,74.86,146844.0,72.5385,72.645,72.4706,72.5288,146844.0
2023-03-14 11:30:00,74.86,74.93,74.75,74.77,98199.0,72.5288,72.5966,72.4222,72.4416,98199.0
2023-03-14 12:00:00,74.79,74.93,74.64,74.75,98630.0,72.4609,72.5966,72.3156,72.4222,98630.0
2023-03-14 12:30:00,74.74,74.84,74.58,74.63,92260.0,72.4125,72.5094,72.2575,72.3059,92260.0
2023-03-14 13:00:00,74.64,74.72,74.18,74.4,109887.0,72.3156,72.3931,71.8699,72.0831,109887.0
2023-03-14 13:30:00,74.39,74.53,74.25,74.31,139651.0,72.0734,72.209,71.9378,71.9959,139651.0
2023-03-14 14:00:00,74.32,74.36,74.09,74.33,147128.0,72.0056,72.0443,71.7827,72.0153,147128.0
2023-03-14 14:30:00,74.33,74.42,74.2,74.24,167571.0,72.0153,72.1025,71.8893,71.9281,167571.0
2023-03-14 15:00:00,74.24,74.31,73.99,74.16,218590.0,71.9281,71.9959,71.6859,71.8506,218590.0
2023-03-14 15:30:00,74.16,74.83,74.07,74.75,597050.0,71.8506,72.4997,71.7634,72.4222,597050.0
2023-03-15 09:30:00,73.68,74.2,73.46,73.67,309394.0,71.3855,71.8893,71.1724,71.3758,309394.0
2023-03-15 10:00:00,73.65,73.73,73.33,73.42,213971.0,71.3564,71.434,71.0464,71.1336,213971.0
2023-03-15 10:30:00,73.41,73.59,73.24,73.44,250427.0,71.1239,71.2983,70.9592,71.153,250427.0
2023-03-15 11:00:00,73.45,73.89,73.34,73.86,193222.0,71.1627,71.589,71.0561,71.5599,193222.0
2023-03-15 11:30:00,73.87,73.9,73.62,73.82,128291.0,71.5696,71.5987,71.3274,71.5212,128291.0
2023-03-15 12:00:00,73.82,73.93,73.68,73.92,130005.0,71.5212,71.6277,71.3855,71.618,130005.0
2023-03-15 12:30:00,73.91,74.0,73.72,73.74,106116.0,71.6084,71.6955,71.4243,71.4436,106116.0
2023-03-15 13:00:00,73.73,74.06,73.67,73.94,187551.0,71.434,71.7537,71.3758,71.6374,187551.0
2023-03-15 13:30:00,73.93,74.09,73.72,73.9,434269.0,71.6277,71.7827,71.4243,71.5987,434269.0
2023-03-15 14:00:00,73.91,74.48,73.79,74.28,157377.0,71.6084,72.1606,71.4921,71.9668,157377.0
2023-03-15 14:30:00,74.33,74.5,74.2,74.4,199147.0,72.0153,72.18,71.8893,72.0831,199147.0
2023-03-15 15:00:00,74.41,74.42,74.05,74.14,423765.0,72.0928,72.1025,71.744,71.8312,423765.0
2023-03-15 15:30:00,74.12,74.16,73.69,74.16,744461.0,71.8118,71.8506,71.3952,71.8506,744461.0
2023-03-16 09:30:00,73.77,74.43,73.57,74.42,548502.0,71.4727,72.1122,71.2789,72.1025,548502.0
2023-03-16 10:00:00,74.44,74.52,73.91,74.05,169923.0,72.1218,72.1994,71.6084,71.744,169923.0
2023-03-16 10:30:00,74.06,74.65,74.0,74.52,175703.0,71.7537,72.3253,71.6955,72.1994,175703.0
2023-03-16 11:00:00,74.52,74.91,74.37,74.84,129521.0,72.1994,72.5772,72.054,72.5094,129521.0
2023-03-16 11:30:00,74.85,74.89,74.52,74.58,171448.0,72.5191,72.5578,72.1994,72.2575,171448.0
2023-03-16 12:00:00,74.57,74.65,74.29,74.29,204646.0,72.2478,72.3253,71.9765,71.9765,204646.0
2023-03-16 12:30:00,74.29,74.89,74.28,74.74,223373.0,71.9765,72.5578,71.9668,72.4125,223373.0
2023-03-16 13:00:00,74.74,74.75,74.28,74.34,186851.0,72.4125,72.4222,71.9668,72.025,186851.0
2023-03-16 13:30:00,74.36,74.36,74.13,74.21,155860.0,72.0443,72.0443,71.8215,71.899,155860.0
2023-03-16 14:00:00,74.21,74.34,74.05,74.34,221551.0,71.899,72.025,71.744,72.025,221551.0
2023-03-16 14:30:00,74.33,74.34,74.19,74.31,159091.0,72.0153,72.025,71.8796,71.9959,159091.0
2023-03-16 15:00:00,74.31,74.5,74.28,74.39,265538.0,71.9959,72.18,71.9668,72.0734,265538.0
2023-03-16 15:30:00,74.39,74.61,74.27,74.61,627835.0,72.0734,72.2866,71.9571,72.2866,627835.0
2023-03-17 09:30:00,74.04,74.21,73.7,74.0,1020576.0,71.7343,71.899,71.4049,71.6955,1020576.0
2023-03-17 10:00:00,74.01,74.35,73.59,73.67,564646.0,71.7052,72.0346,71.2983,71.3758,564646.0
2023-03-17 10:30:00,73.67,74.07,73.65,74.02,275012.0,71.3758,71.7634,71.3564,71.7149,275012.0
2023-03-17 11:00:00,74.01,74.17,73.88,74.01,204731.0,71.7052,71.8603,71.5793,71.7052,204731.0
2023-03-17 11:30:00,74.01,74.08,73.69,73.78,110595.0,71.7052,71.7731,71.3952,71.4824,110595.0
2023-03-17 12:00:00,73.77,74.12,73.77,74.04,135497.0,71.4727,71.8118,71.4727,71.7343,135497.0
2023-03-17 12:30:00,74.02,74.19,73.98,74.05,97056.0,71.7149,71.8796,71.6762,71.744,97056.0
2023-03-17 13:00:00,74.06,74.28,74.04,74.11,90744.0,71.7537,71.9668,71.7343,71.8021,90744.0
2023-03-17 13:30:00,74.11,74.2,73.98,74.11,105710.0,71.8021,71.8893,71.6762,71.8021,105710.0
2023-03-17 14:00:00,74.14,74.21,73.98,74.01,159369.0,71.8312,71.899,71.6762,71.7052,159369.0
2023-03-17 14:30:00,74.0,74.24,73.98,74.16,159332.0,71.6955,71.9281,71.6762,71.8506,159332.0
2023-03-17 15:00:00,74.15,74.47,74.08,74.45,207308.0,71.8409,72.1509,71.7731,72.1315,207308.0
2023-03-17 15:30:00,74.45,74.77,74.25,74.5,772203.0,72.1315,72.4416,71.9378,72.18,772203.0
2023-03-20 09:30:00,74.59,75.63,74.56,75.6,187518.0,72.2672,73.2748,72.2381,73.2457,187518.0
2023-03-20 10:00:00,75.61,75.67,75.26,75.52,196446.0,73.2554,73.3135,72.9163,73.1682,196446.0
2023-03-20 10:30:00,75.52,75.62,75.28,75.57,293564.0,73.1682,73.2651,72.9357,73.2167,293564.0
2023-03-20 11:00:00,75.58,75.75,75.44,75.51,168347.0,73.2263,73.3911,73.0907,73.1585,168347.0
2023-03-20 11:30:00,75.52,75.53,75.19,75.2,86814.0,73.1682,73.1779,72.8485,72.8582,86814.0
2023-03-20 12:00:00,75.18,75.24,74.91,75.11,154836.0,72.8388,72.8969,72.5772,72.771,154836.0
2023-03-20 12:30:00,75.13,75.32,75.08,75.31,88932.0,72.7904,72.9744,72.7419,72.9648,88932.0
2023-03-20 13:00:00,75.32,75.44,75.19,75.23,172780.0,72.9744,73.0907,72.8485,72.8872,172780.0
2023-03-20 13:30:00,75.22,75.34,74.98,75.04,113061.0,72.8776,72.9938,72.645,72.7032,113061.0
2023-03-20 14:00:00,75.06,75.06,74.84,74.95,185623.0,72.7225,72.7225,72.5094,72.616,185623.0
2023-03-20 14:30:00,74.95,75.02,74.78,75.0,134581.0,72.616,72.6838,72.4513,72.6644,134581.0
2023-03-20 15:00:00,75.0,75.09,74.83,75.06,138082.0,72.6644,72.7516,72.4997,72.7225,138082.0
2023-03-20 15:30:00,75.06,75.4,75.02,75.39,661629.0,72.7225,73.052,72.6838,73.0423,661629.0
2023-03-21 09:30:00,76.22,76.84,76.22,76.84,339849.0,73.8464,74.4471,73.8464,74.4471,339849.0
2023-03-21 10:00:00,76.82,77.12,76.7,77.08,191481.0,74.4277,74.7184,74.3115,74.6796,191481.0
2023-03-21 10:30:00,77.08,77.13,76.67,76.73,137268.0,74.6796,74.7281,74.2824,74.3405,137268.0
2023-03-21 11:00:00,76.73,76.73,76.48,76.51,142059.0,74.3405,74.3405,74.0983,74.1274,142059.0
2023-03-21 11:30:00,76.52,76.58,76.29,76.3,101627.0,74.1371,74.1952,73.9142,73.9239,101627.0
2023-03-21 12:00:00,76.29,76.38,76.23,76.35,109009.0,73.9142,74.0014,73.8561,73.9724,109009.0
2023-03-21 12:30:00,76.34,76.59,76.34,76.37,348588.0,73.9627,74.2049,73.9627,73.9917,348588.0
2023-03-21 13:00:00,76.38,76.52,76.28,76.48,111519.0,74.0014,74.1371,73.9045,74.0983,111519.0
2023-03-21 13:30:00,76.48,76.51,76.1,76.11,146122.0,74.0983,74.1274,73.7302,73.7398,146122.0
2023-03-21 14:00:00,76.12,76.23,76.0,76.23,119653.0,73.7495,73.8561,73.6333,73.8561,119653.0
2023-03-21 14:30:00,76.23,76.35,76.18,76.35,168062.0,73.8561,73.9724,73.8077,73.9724,168062.0
2023-03-21 15:00:00,76.34,76.43,76.18,76.25,312685.0,73.9627,74.0499,73.8077,73.8755,312685.0
2023-03-21 15:30:00,76.24,76.48,76.22,76.4,662928.0,73.8658,74.0983,73.8464,74.0208,662928.0
2023-03-22 09:30:00,76.82,76.91,76.51,76.72,222839.0,74.4277,74.5149,74.1274,74.3308,222839.0
2023-03-22 10:00:00,76.74,76.79,76.44,76.5,120317.0,74.3502,74.3987,74.0596,74.1177,120317.0
2023-03-22 10:30:00,76.5,76.59,76.2,76.22,130602.0,74.1177,74.2049,73.827,73.8464,130602.0
2023-03-22 11:00:00,76.22,76.26,75.98,76.02,121976.0,73.8464,73.8852,73.6139,73.6526,121976.0
2023-03-22 11:30:00,76.02,76.13,75.98,76.05,119535.0,73.6526,73.7592,73.6139,73.6817,119535.0
2023-03-22 12:00:00,76.04,76.07,75.83,75.94,153474.0,73.672,73.7011,73.4686,73.5751,153474.0
2023-03-22 12:30:00,75.94,75.98,75.8,75.84,91152.0,73.5751,73.6139,73.4395,73.4782,91152.0
2023-03-22 13:00:00,75.84,75.86,75.64,75.78,105165.0,73.4782,73.4976,73.2845,73.4201,105165.0
2023-03-22 13:30:00,75.78,75.95,75.76,75.8,144595.0,73.4201,73.5848,73.4007,73.4395,144595.0
2023-03-22 14:00:00,75.8,76.28,75.77,76.16,114187.0,73.4395,73.9045,73.4104,73.7883,114187.0
2023-03-22 14:30:00,76.16,76.43,75.88,75.94,187452.0,73.7883,74.0499,73.517,73.5751,187452.0
2023-03-22 15:00:00,75.92,76.09,75.48,76.06,192061.0,73.5558,73.7205,73.1295,73.6914,192061.0
2023-03-22 15:30:00,76.05,76.1,75.11,75.13,532718.0,73.6817,73.7302,72.771,72.7904,532718.0
2023-03-23 09:30:00,75.24,75.84,75.15,75.66,258298.0,72.8969,73.4782,72.8097,73.3039,258298.0
2023-03-23 10:00:00,75.67,75.83,75.41,75.57,160645.0,73.3135,73.4686,73.0616,73.2167,160645.0
2023-03-23 10:30:00,75.57,75.83,75.47,75.69,92422.0,73.2167,73.4686,73.1198,73.3329,92422.0
2023-03-23 11:00:00,75.7,75.75,75.56,75.57,95329.0,73.3426,73.3911,73.207,73.2167,95329.0
2023-03-23 11:30:00,75.59,75.69,75.44,75.45,153323.0,73.236,73.3329,73.0907,73.1004,153323.0
2023-03-23 12:00:00,75.46,75.58,75.38,75.52,205968.0,73.1101,73.2263,73.0326,73.1682,205968.0
2023-03-23 12:30:00,75.53,75.63,75.28,75.29,137859.0,73.1779,73.2748,72.9357,72.9454,137859.0
2023-03-23 13:00:00,75.29,75.34,74.98,75.07,127457.0,72.9454,72.9938,72.645,72.7322,127457.0
2023-03-23 13:30:00,75.06,75.3,75.05,75.13,184302.0,72.7225,72.9551,72.7129,72.7904,184302.0
2023-03-23 14:00:00,75.12,75.19,74.72,74.72,85534.0,72.7807,72.8485,72.3931,72.3931,85534.0
2023-03-23 14:30:00,74.73,74.78,74.22,74.46,197512.0,72.4028,72.4513,71.9087,72.1412,197512.0
2023-03-23 15:00:00,74.49,74.84,74.15,74.29,296740.0,72.1703,72.5094,71.8409,71.9765,296740.0
2023-03-23 15:30:00,74.28,74.89,74.25,74.59,525739.0,71.9668,72.5578,71.9378,72.2672,525739.0
2023-03-24 09:30:00,74.44,74.57,74.15,74.17,237234.0,72.1218,72.2478,71.8409,71.8603,237234.0
2023-03-24 10:00:00,74.17,74.41,73.99,74.25,205042.0,71.8603,72.0928,71.6859,71.9378,205042.0
2023-03-24 10:30:00,74.26,74.34,73.82,74.01,535265.0,71.9475,72.025,71.5212,71.7052,535265.0
2023-03-24 11:00:00,74.01,74.01,73.65,73.9,219295.0,71.7052,71.7052,71.3564,71.5987,219295.0
2023-03-24 11:30:00,73.89,74.16,73.81,74.1,155160.0,71.589,71.8506,71.5115,71.7924,155160.0
2023-03-24 12:00:00,74.11,74.2,73.97,74.18,150769.0,71.8021,71.8893,71.6665,71.8699,150769.0
2023-03-24 12:30:00,74.17,74.54,74.16,74.49,188184.0,71.8603,72.2187,71.8506,72.1703,188184.0
2023-03-24 13:00:00,74.49,74.65,74.43,74.59,161733.0,72.1703,72.3253,72.1122,72.2672,161733.0
2023-03-24 13:30:00,74.59,74.8,74.57,74.79,144415.0,72.2672,72.4706,72.2478,72.4609,144415.0
2023-03-24 14:00:00,74.78,74.83,74.7,74.75,149918.0,72.4513,72.4997,72.3738,72.4222,149918.0
2023-03-24 14:30:00,74.76,74.96,74.76,74.87,111423.0,72.4319,72.6257,72.4319,72.5385,111423.0
2023-03-24 15:00:00,74.88,74.89,74.68,74.81,189831.0,72.5481,72.5578,72.3544,72.4803,189831.0
2023-03-24 15:30:00,74.82,74.89,74.63,74.89,523145.0,72.49,72.5578,72.3059,72.5578,523145.0
2023-03-27 09:30:00,75.35,75.46,75.09,75.27,162729.0,73.0035,73.1101,72.7516,72.926,162729.0
2023-03-27 10:00:00,75.26,75.29,74.98,75.03,111435.0,72.9163,72.9454,72.645,72.6935,111435.0
2023-03-27 10:30:00,75.02,75.02,74.77,74.9,125735.0,72.6838,72.6838,72.4416,72.5675,125735.0
2023-03-27 11:00:00,74.91,75.09,74.78,74.94,125607.0,72.5772,72.7516,72.4513,72.6063,125607.0
2023-03-27 11:30:00,74.94,75.15,74.94,74.99,84353.0,72.6063,72.8097,72.6063,72.6547,84353.0
2023-03-27 12:00:00,74.98,75.09,74.83,75.07,67544.0,72.645,72.7516,72.4997,72.7322,67544.0
2023-03-27 12:30:00,75.07,75.16,75.04,75.11,68285.0,72.7322,72.8194,72.7032,72.771,68285.0
2023-03-27 13:00:00,75.12,75.4,75.05,75.38,273405.0,72.7807,73.052,72.7129,73.0326,273405.0
2023-03-27 13:30:00,75.39,75.43,75.28,75.33,110100.0,73.0423,73.081,72.9357,72.9841,110100.0
2023-03-27 14:00:00,75.33,75.46,75.24,75.45,100825.0,72.9841,73.1101,72.8969,73.1004,100825.0
2023-03-27 14:30:00,75.44,75.67,75.44,75.61,263347.0,73.0907,73.3135,73.0907,73.2554,263347.0
2023-03-27 15:00:00,75.61,75.72,75.53,75.58,270701.0,73.2554,73.362,73.1779,73.2263,270701.0
2023-03-27 15:30:00,75.59,75.61,75.26,75.39,511629.0,73.236,73.2554,72.9163,73.0423,511629.0
2023-03-28 09:30:00,75.85,76.09,75.4,75.89,171792.0,73.4879,73.7205,73.052,73.5267,171792.0
2023-03-28 10:00:00,75.89,76.14,75.78,76.07,149016.0,73.5267,73.7689,73.4201,73.7011,149016.0
2023-03-28 10:30:00,76.09,76.16,75.84,76.13,126992.0,73.7205,73.7883,73.4782,73.7592,126992.0
2023-03-28 11:00:00,76.14,76.15,75.9,76.1,121702.0,73.7689,73.7786,73.5364,73.7302,121702.0
2023-03-28 11:30:00,76.1,76.22,76.04,76.09,73866.0,73.7302,73.8464,73.672,73.7205,73866.0
2023-03-28 12:00:00,76.09,76.09,75.8,75.85,143948.0,73.7205,73.7205,73.4395,73.4879,143948.0
2023-03-28 12:30:00,75.84,75.93,75.76,75.87,84404.0,73.4782,73.5654,73.4007,73.5073,84404.0
2023-03-28 13:00:00,75.88,75.89,75.66,75.8,74614.0,73.517,73.5267,73.3039,73.4395,74614.0
2023-03-28 13:30:00,75.79,75.82,75.58,75.7,80674.0,73.4298,73.4589,73.2263,73.3426,80674.0
2023-03-28 14:00:00,75.69,75.83,75.68,75.77,119866.0,73.3329,73.4686,73.3232,73.4104,119866.0
2023-03-28 14:30:00,75.76,75.97,75.76,75.92,114164.0,73.4007,73.6042,73.4007,73.5558,114164.0
2023-03-28 15:00:00,75.92,76.07,75.92,76.0,155665.0,73.5558,73.7011,73.5558,73.6333,155665.0
2023-03-28 15:30:00,75.99,76.23,75.91,76.2,529299.0,73.6236,73.8561,73.5461,73.827,529299.0
2023-03-29 09:30:00,76.39,76.83,76.12,76.41,328473.0,74.0111,74.4374,73.7495,74.0305,328473.0
2023-03-29 10:00:00,76.44,76.61,76.32,76.48,171972.0,74.0596,74.2243,73.9433,74.0983,171972.0
2023-03-29 10:30:00,76.48,76.74,76.4,76.73,166909.0,74.0983,74.3502,74.0208,74.3405,166909.0
2023-03-29 11:00:00,76.72,76.75,76.48,76.5,127434.0,74.3308,74.3599,74.0983,74.1177,127434.0
2023-03-29 11:30:00,76.51,76.79,76.5,76.77,160151.0,74.1274,74.3987,74.1177,74.3793,160151.0
2023-03-29 12:00:00,76.77,76.82,76.65,76.73,150050.0,74.3793,74.4277,74.263,74.3405,150050.0
2023-03-29 12:30:00,76.72,76.76,76.49,76.5,132797.0,74.3308,74.3696,74.108,74.1177,132797.0
2023-03-29 13:00:00,76.5,76.72,76.48,76.7,76748.0,74.1177,74.3308,74.0983,74.3115,76748.0
2023-03-29 13:30:00,76.7,76.7,76.43,76.45,127426.0,74.3115,74.3115,74.0499,74.0693,127426.0
2023-03-29 14:00:00,76.44,76.49,76.37,76.46,118449.0,74.0596,74.108,73.9917,74.0789,118449.0
2023-03-29 14:30:00,76.45,76.55,76.41,76.53,141239.0,74.0693,74.1661,74.0305,74.1468,141239.0
2023-03-29 15:00:00,76.53,76.69,76.47,76.64,128652.0,74.1468,74.3018,74.0886,74.2533,128652.0
2023-03-29 15:30:00,76.63,76.65,76.46,76.55,488461.0,74.2436,74.263,74.0789,74.1661,488461.0
2023-03-30 09:30:00,77.29,77.86,77.18,77.46,295400.0,74.8831,75.4353,74.7765,75.0478,295400.0
2023-03-30 10:00:00,77.47,77.49,77.16,77.34,121916.0,75.0575,75.0769,74.7571,74.9315,121916.0
2023-03-30 10:30:00,77.33,77.42,77.09,77.09,99954.0,74.9218,75.009,74.6893,74.6893,99954.0
2023-03-30 11:00:00,77.09,77.23,77.05,77.14,96808.0,74.6893,74.825,74.6506,74.7378,96808.0
2023-03-30 11:30:00,77.14,77.14,76.7,76.79,190489.0,74.7378,74.7378,74.3115,74.3987,190489.0
2023-03-30 12:00:00,76.78,76.82,76.69,76.76,53019.0,74.389,74.4277,74.3018,74.3696,53019.0
2023-03-30 12:30:00,76.75,76.79,76.6,76.69,66754.0,74.3599,74.3987,74.2146,74.3018,66754.0
2023-03-30 13:00:00,76.69,76.84,76.68,76.81,66968.0,74.3018,74.4471,74.2921,74.418,66968.0
2023-03-30 13:30:00,76.81,76.83,76.61,76.74,90104.0,74.418,74.4374,74.2243,74.3502,90104.0
2023-03-30 14:00:00,76.73,76.91,76.72,76.9,107396.0,74.3405,74.5149,74.3308,74.5052,107396.0
2023-03-30 14:30:00,76.9,77.04,76.89,76.9,85804.0,74.5052,74.6409,74.4956,74.5052,85804.0
2023-03-30 15:00:00,76.9,76.97,76.8,76.8,134813.0,74.5052,74.5731,74.4084,74.4084,134813.0
2023-03-30 15:30:00,76.8,77.0,76.78,76.9,493409.0,74.4084,74.6021,74.389,74.5052,493409.0
2023-03-31 09:30:00,77.42,77.78,77.33,77.59,211664.0,75.009,75.3578,74.9218,75.1738,211664.0
2023-03-31 10:00:00,77.58,77.58,77.28,77.3,171116.0,75.1641,75.1641,74.8734,74.8928,171116.0
2023-03-31 10:30:00,77.31,77.5,77.15,77.44,151480.0,74.9025,75.0866,74.7475,75.0284,151480.0
2023-03-31 11:00:00,77.43,77.51,77.37,77.41,216048.0,75.0187,75.0962,74.9606,74.9994,216048.0
2023-03-31 11:30:00,77.42,77.58,77.37,77.56,189423.0,75.009,75.1641,74.9606,75.1447,189423.0
2023-03-31 12:00:00,77.56,77.82,77.56,77.8,151559.0,75.1447,75.3966,75.1447,75.3772,151559.0
2023-03-31 12:30:00,77.81,77.81,77.61,77.65,135750.0,75.3869,75.3869,75.1931,75.2319,135750.0
2023-03-31 13:00:00,77.64,77.84,77.61,77.62,143715.0,75.2222,75.416,75.1931,75.2028,143715.0
2023-03-31 13:30:00,77.62,77.85,77.56,77.82,161365.0,75.2028,75.4257,75.1447,75.3966,161365.0
2023-03-31 14:00:00,77.82,77.93,77.71,77.75,132961.0,75.3966,75.5032,75.29,75.3288,132961.0
2023-03-31 14:30:00,77.76,77.94,77.7,77.93,141016.0,75.3385,75.5129,75.2803,75.5032,141016.0
2023-03-31 15:00:00,77.92,78.31,77.92,78.26,388171.0,75.4935,75.8713,75.4935,75.8229,388171.0
2023-03-31 15:30:00,78.26,78.41,78.08,78.34,585355.0,75.8229,75.9682,75.6485,75.9004,585355.0
2023-04-03 09:30:00,78.09,78.46,78.0,78.25,647226.0,75.6582,76.0167,75.571,75.8132,647226.0
2023-04-03 10:00:00,78.24,78.63,78.2,78.58,267485.0,75.8035,76.1814,75.7648,76.1329,267485.0
2023-04-03 10:30:00,78.58,78.63,78.3,78.41,147672.0,76.1329,76.1814,75.8616,75.9682,147672.0
2023-04-03 11:00:00,78.42,78.44,78.16,78.31,93388.0,75.9779,75.9973,75.726,75.8713,93388.0
2023-04-03 11:30:00,78.31,78.71,78.29,78.63,129933.0,75.8713,76.2589,75.852,76.1814,129933.0
2023-04-03 12:00:00,78.64,78.79,78.63,78.68,82376.0,76.1911,76.3364,76.1814,76.2298,82376.0
2023-04-03 12:30:00,78.67,78.75,78.52,78.52,120857.0,76.2201,76.2976,76.0748,76.0748,120857.0
2023-04-03 13:00:00,78.51,78.73,78.43,78.59,179959.0,76.0651,76.2783,75.9876,76.1426,179959.0
2023-04-03 13:30:00,78.58,78.66,78.54,78.62,114915.0,76.1329,76.2104,76.0942,76.1717,114915.0
2023-04-03 14:00:00,78.62,78.69,78.58,78.68,106028.0,76.1717,76.2395,76.1329,76.2298,106028.0
2023-04-03 14:30:00,78.68,78.73,78.62,78.7,139276.0,76.2298,76.2783,76.1717,76.2492,139276.0
2023-04-03 15:00:00,78.7,78.8,78.6,78.79,275542.0,76.2492,76.3461,76.1523,76.3364,275542.0
2023-04-03 15:30:00,78.79,78.88,78.71,78.86,434971.0,76.3364,76.4236,76.2589,76.4042,434971.0
2023-04-04 09:30:00,79.2,79.38,79.03,79.26,222834.0,76.7336,76.908,76.5689,76.7917,222834.0
2023-04-04 10:00:00,79.26,79.39,78.8,78.84,93817.0,76.7917,76.9177,76.3461,76.3848,93817.0
2023-04-04 10:30:00,78.84,79.01,78.77,78.93,120300.0,76.3848,76.5495,76.317,76.472,120300.0
2023-04-04 11:00:00,78.92,78.99,78.74,78.95,148746.0,76.4623,76.5302,76.2879,76.4914,148746.0
2023-04-04 11:30:00,78.95,79.04,78.84,78.86,104964.0,76.4914,76.5786,76.3848,76.4042,104964.0
2023-04-04 12:00:00,78.84,78.89,78.63,78.81,83565.0,76.3848,76.4333,76.1814,76.3558,83565.0
2023-04-04 12:30:00,78.82,78.85,78.56,78.65,139581.0,76.3654,76.3945,76.1135,76.2007,139581.0
2023-04-04 13:00:00,78.64,78.8,78.58,78.75,91142.0,76.1911,76.3461,76.1329,76.2976,91142.0
2023-04-04 13:30:00,78.75,78.8,78.61,78.73,97714.0,76.2976,76.3461,76.162,76.2783,97714.0
2023-04-04 14:00:00,78.73,78.84,78.71,78.76,98241.0,76.2783,76.3848,76.2589,76.3073,98241.0
2023-04-04 14:30:00,78.75,78.87,78.66,78.7,102032.0,76.2976,76.4139,76.2104,76.2492,102032.0
2023-04-04 15:00:00,78.69,78.9,78.69,78.77,144822.0,76.2395,76.443,76.2395,76.317,144822.0
2023-04-04 15:30:00,78.77,78.8,78.59,78.64,362893.0,76.317,76.3461,76.1426,76.1911,362893.0
2023-04-05 09:30:00,78.7,78.76,78.29,78.48,142064.0,76.2492,76.3073,75.852,76.036,142064.0
2023-04-05 10:00:00,78.45,78.51,78.24,78.43,236251.0,76.007,76.0651,75.8035,75.9876,236251.0
2023-04-05 10:30:00,78.43,78.49,78.17,78.42,115486.0,75.9876,76.0457,75.7357,75.9779,115486.0
2023-04-05 11:00:00,78.41,78.41,78.25,78.27,85175.0,75.9682,75.9682,75.8132,75.8326,85175.0
2023-04-05 11:30:00,78.28,78.44,78.18,78.3,122144.0,75.8423,75.9973,75.7454,75.8616,122144.0
2023-04-05 12:00:00,78.31,78.31,78.06,78.09,108692.0,75.8713,75.8713,75.6291,75.6582,108692.0
2023-04-05 12:30:00,78.08,78.14,77.9,77.94,103541.0,75.6485,75.7066,75.4741,75.5129,103541.0
2023-04-05 13:00:00,77.94,78.12,77.86,78.08,88607.0,75.5129,75.6872,75.4353,75.6485,88607.0
2023-04-05 13:30:00,78.09,78.15,77.86,78.01,97557.0,75.6582,75.7163,75.4353,75.5807,97557.0
2023-04-05 14:00:00,78.0,78.13,77.97,78.05,93471.0,75.571,75.6969,75.5419,75.6194,93471.0
2023-04-05 14:30:00,78.06,78.2,78.05,78.19,121664.0,75.6291,75.7648,75.6194,75.7551,121664.0
2023-04-05 15:00:00,78.2,78.27,78.05,78.13,201396.0,75.7648,75.8326,75.6194,75.6969,201396.0
2023-04-05 15:30:00,78.13,78.17,77.89,78.03,623265.0,75.6969,75.7357,75.4644,75.6,623265.0
2023-04-06 09:30:00,77.89,78.11,77.38,77.39,215581.0,75.4644,75.6776,74.9703,74.98,215581.0
2023-04-06 10:00:00,77.39,77.82,77.39,77.72,115417.0,74.98,75.3966,74.98,75.2997,115417.0
2023-04-06 10:30:00,77.73,77.79,77.49,77.76,84994.0,75.3094,75.3675,75.0769,75.3385,84994.0
2023-04-06 11:00:00,77.76,77.8,77.61,77.78,109338.0,75.3385,75.3772,75.1931,75.3578,109338.0
2023-04-06 11:30:00,77.78,77.91,77.71,77.77,134620.0,75.3578,75.4838,75.29,75.3481,134620.0
2023-04-06 12:00:00,77.77,77.85,77.69,77.83,138573.0,75.3481,75.4257,75.2706,75.4063,138573.0
2023-04-06 12:30:00,77.84,78.16,77.83,78.09,149887.0,75.416,75.726,75.4063,75.6582,149887.0
2023-04-06 13:00:00,78.09,78.18,77.93,77.95,75771.0,75.6582,75.7454,75.5032,75.5225,75771.0
2023-04-06 13:30:00,77.96,77.99,77.84,77.86,80523.0,75.5322,75.5613,75.416,75.4353,80523.0
2023-04-06 14:00:00,77.86,77.98,77.84,77.98,78765.0,75.4353,75.5516,75.416,75.5516,78765.0
2023-04-06 14:30:00,77.98,78.09,77.95,78.0,124347.0,75.5516,75.6582,75.5225,75.571,124347.0
2023-04-06 15:00:00,78.01,78.1,77.94,78.04,158397.0,75.5807,75.6679,75.5129,75.6097,158397.0
2023-04-06 15:30:00,78.03,78.13,77.96,78.05,394427.0,75.6,75.6969,75.5322,75.6194,394427.0
2023-04-10 09:30:00,77.44,78.29,77.44,78.06,177998.0,75.0284,75.852,75.0284,75.6291,177998.0
2023-04-10 10:00:00,78.03,78.19,77.86,77.95,208893.0,75.6,75.7551,75.4353,75.5225,208893.0
2023-04-10 10:30:00,77.95,78.15,77.88,77.9,256135.0,75.5225,75.7163,75.4547,75.4741,256135.0
2023-04-10 11:00:00,77.91,78.14,77.89,78.11,136110.0,75.4838,75.7066,75.4644,75.6776,136110.0
2023-04-10 11:30:00,78.1,78.12,77.91,78.07,230908.0,75.6679,75.6872,75.4838,75.6388,230908.0
2023-04-10 12:00:00,78.08,78.4,77.94,78.33,210355.0,75.6485,75.9585,75.5129,75.8907,210355.0
2023-04-10 12:30:00,78.32,78.59,78.3,78.48,80594.0,75.881,76.1426,75.8616,76.036,80594.0
2023-04-10 13:00:00,78.48,78.59,78.41,78.51,134104.0,76.036,76.1426,75.9682,76.0651,134104.0
2023-04-10 13:30:00,78.51,78.55,78.38,78.46,83705.0,76.0651,76.1039,75.9392,76.0167,83705.0
2023-04-10 14:00:00,78.46,78.53,78.35,78.36,118691.0,76.0167,76.0845,75.9101,75.9198,118691.0
2023-04-10 14:30:00,78.36,78.42,78.19,78.24,117781.0,75.9198,75.9779,75.7551,75.8035,117781.0
2023-04-10 15:00:00,78.23,78.3,78.14,78.2,157607.0,75.7938,75.8616,75.7066,75.7648,157607.0
2023-04-10 15:30:00,78.2,78.4,78.14,78.4,519519.0,75.7648,75.9585,75.7066,75.9585,519519.0
2023-04-11 09:30:00,78.73,78.91,78.01,78.03,344190.0,76.2783,76.4526,75.5807,75.6,344190.0
2023-04-11 10:00:00,78.01,78.2,77.95,78.08,218295.0,75.5807,75.7648,75.5225,75.6485,218295.0
2023-04-11 10:30:00,78.09,78.19,77.95,78.17,226680.0,75.6582,75.7551,75.5225,75.7357,226680.0
2023-04-11 11:00:00,78.17,78.27,78.1,78.18,329936.0,75.7357,75.8326,75.6679,75.7454,329936.0
2023-04-11 11:30:00,78.18,78.32,78.1,78.31,172567.0,75.7454,75.881,75.6679,75.8713,172567.0
2023-04-11 12:00:00,78.33,78.54,78.3,78.48,276147.0,75.8907,76.0942,75.8616,76.036,276147.0
2023-04-11 12:30:00,78.47,78.77,78.43,78.66,191556.0,76.0263,76.317,75.9876,76.2104,191556.0
2023-04-11 13:00:00,78.66,78.7,78.44,78.48,167285.0,76.2104,76.2492,75.9973,76.036,167285.0
2023-04-11 13:30:00,78.48,78.64,78.44,78.62,153350.0,76.036,76.1911,75.9973,76.1717,153350.0
2023-04-11 14:00:00,78.62,78.66,78.5,78.61,106175.0,76.1717,76.2104,76.0554,76.162,106175.0
2023-04-11 14:30:00,78.61,78.67,78.53,78.6,111336.0,76.162,76.2201,76.0845,76.1523,111336.0
2023-04-11 15:00:00,78.6,78.68,78.54,78.59,160095.0,76.1523,76.2298,76.0942,76.1426,160095.0
2023-04-11 15:30:00,78.59,78.63,78.28,78.34,548591.0,76.1426,76.1814,75.8423,75.9004,548591.0
2023-04-12 09:30:00,78.25,78.46,78.17,78.24,276949.0,75.8132,76.0167,75.7357,75.8035,276949.0
2023-04-12 10:00:00,78.23,78.51,78.04,78.18,174870.0,75.7938,76.0651,75.6097,75.7454,174870.0
2023-04-12 10:30:00,78.19,78.19,77.51,77.52,258355.0,75.7551,75.7551,75.0962,75.1059,258355.0
2023-04-12 11:00:00,77.52,77.83,77.47,77.83,333463.0,75.1059,75.4063,75.0575,75.4063,333463.0
2023-04-12 11:30:00,77.84,77.9,77.74,77.89,234381.0,75.416,75.4741,75.3191,75.4644,234381.0
2023-04-12 12:00:00,77.9,77.93,77.72,77.74,232382.0,75.4741,75.5032,75.2997,75.3191,232382.0
2023-04-12 12:30:00,77.73,77.84,77.61,77.81,196152.0,75.3094,75.416,75.1931,75.3869,196152.0
2023-04-12 13:00:00,77.83,77.85,77.64,77.73,137719.0,75.4063,75.4257,75.2222,75.3094,137719.0
2023-04-12 13:30:00,77.75,77.76,77.51,77.54,118201.0,75.3288,75.3385,75.0962,75.1253,118201.0
2023-04-12 14:00:00,77.56,77.8,77.51,77.57,189456.0,75.1447,75.3772,75.0962,75.1544,189456.0
2023-04-12 14:30:00,77.57,77.57,77.2,77.21,109360.0,75.1544,75.1544,74.7959,74.8056,109360.0
2023-04-12 15:00:00,77.2,77.29,76.75,76.78,184886.0,74.7959,74.8831,74.3599,74.389,184886.0
2023-04-12 15:30:00,76.78,76.87,76.46,76.71,706558.0,74.389,74.4762,74.0789,74.3212,706558.0
2023-04-13 09:30:00,77.01,77.17,76.54,76.85,207713.0,74.6118,74.7668,74.1565,74.4568,207713.0
2023-04-13 10:00:00,76.88,77.08,76.75,77.06,203163.0,74.4859,74.6796,74.3599,74.6603,203163.0
2023-04-13 10:30:00,77.07,77.1,76.79,76.82,191414.0,74.6699,74.699,74.3987,74.4277,191414.0
2023-04-13 11:00:00,76.83,76.92,76.69,76.83,223863.0,74.4374,74.5246,74.3018,74.4374,223863.0
2023-04-13 11:30:00,76.83,76.98,76.7,76.95,180676.0,74.4374,74.5827,74.3115,74.5537,180676.0
2023-04-13 12:00:00,76.97,77.11,76.85,77.11,221763.0,74.5731,74.7087,74.4568,74.7087,221763.0
2023-04-13 12:30:00,77.11,77.12,76.85,76.88,75682.0,74.7087,74.7184,74.4568,74.4859,75682.0
2023-04-13 13:00:00,76.87,76.95,76.83,76.87,75341.0,74.4762,74.5537,74.4374,74.4762,75341.0
2023-04-13 13:30:00,76.87,77.02,76.82,76.99,134179.0,74.4762,74.6215,74.4277,74.5924,134179.0
2023-04-13 14:00:00,77.0,77.19,76.96,77.17,120416.0,74.6021,74.7862,74.5634,74.7668,120416.0
2023-04-13 14:30:00,77.18,77.43,77.16,77.39,128117.0,74.7765,75.0187,74.7571,74.98,128117.0
2023-04-13 15:00:00,77.4,77.43,77.0,77.07,977962.0,74.9897,75.0187,74.6021,74.6699,977962.0
2023-04-13 15:30:00,77.08,77.22,76.93,77.22,733211.0,74.6796,74.8153,74.5343,74.8153,733211.0
2023-04-14 09:30:00,77.22,78.1,77.22,77.93,293921.0,74.8153,75.6679,74.8153,75.5032,293921.0
2023-04-14 10:00:00,77.92,77.99,77.17,77.23,119888.0,75.4935,75.5613,74.7668,74.825,119888.0
2023-04-14 10:30:00,77.24,77.39,77.07,77.12,152026.0,74.8347,74.98,74.6699,74.7184,152026.0
2023-04-14 11:00:00,77.13,77.14,76.73,76.79,125200.0,74.7281,74.7378,74.3405,74.3987,125200.0
2023-04-14 11:30:00,76.79,76.9,76.73,76.87,108890.0,74.3987,74.5052,74.3405,74.4762,108890.0
2023-04-14 12:00:00,76.88,76.94,76.76,76.86,107199.0,74.4859,74.544,74.3696,74.4665,107199.0
2023-04-14 12:30:00,76.86,76.89,76.6,76.64,123751.0,74.4665,74.4956,74.2146,74.2533,123751.0
2023-04-14 13:00:00,76.66,77.04,76.66,76.81,67295.0,74.2727,74.6409,74.2727,74.418,67295.0
2023-04-14 13:30:00,76.8,76.9,76.71,76.87,61231.0,74.4084,74.5052,74.3212,74.4762,61231.0
2023-04-14 14:00:00,76.88,77.04,76.83,77.02,128318.0,74.4859,74.6409,74.4374,74.6215,128318.0
2023-04-14 14:30:00,77.02,77.13,76.95,77.13,117822.0,74.6215,74.7281,74.5537,74.7281,117822.0
2023-04-14 15:00:00,77.13,77.15,76.95,77.08,159583.0,74.7281,74.7475,74.5537,74.6796,159583.0
2023-04-14 15:30:00,77.08,77.21,76.98,77.18,849615.0,74.6796,74.8056,74.5827,74.7765,849615.0
2023-04-17 09:30:00,77.45,77.54,76.97,77.38,205016.0,75.0381,75.1253,74.5731,74.9703,205016.0
2023-04-17 10:00:00,77.4,77.52,77.23,77.47,127151.0,74.9897,75.1059,74.825,75.0575,127151.0
2023-04-17 10:30:00,77.48,77.61,77.19,77.27,136875.0,75.0672,75.1931,74.7862,74.8637,136875.0
2023-04-17 11:00:00,77.27,77.41,77.2,77.28,131038.0,74.8637,74.9994,74.7959,74.8734,131038.0
2023-04-17 11:30:00,77.29,77.29,77.11,77.23,127260.0,74.8831,74.8831,74.7087,74.825,127260.0
2023-04-17 12:00:00,77.23,77.34,77.09,77.13,122310.0,74.825,74.9315,74.6893,74.7281,122310.0
2023-04-17 12:30:00,77.15,77.28,77.12,77.19,81967.0,74.7475,74.8734,74.7184,74.7862,81967.0
2023-04-17 13:00:00,77.2,77.33,77.17,77.29,86161.0,74.7959,74.9218,74.7668,74.8831,86161.0
2023-04-17 13:30:00,77.29,77.31,77.18,77.21,80836.0,74.8831,74.9025,74.7765,74.8056,80836.0
2023-04-17 14:00:00,77.2,77.29,77.14,77.2,106753.0,74.7959,74.8831,74.7378,74.7959,106753.0
2023-04-17 14:30:00,77.2,77.48,77.16,77.46,96578.0,74.7959,75.0672,74.7571,75.0478,96578.0
2023-04-17 15:00:00,77.45,77.55,77.38,77.45,141270.0,75.0381,75.135,74.9703,75.0381,141270.0
2023-04-17 15:30:00,77.45,77.63,77.29,77.62,568410.0,75.0381,75.2125,74.8831,75.2028,568410.0
2023-04-18 09:30:00,77.69,78.05,77.43,77.51,160361.0,75.2706,75.6194,75.0187,75.0962,160361.0
2023-04-18 10:00:00,77.53,77.83,77.5,77.69,126575.0,75.1156,75.4063,75.0866,75.2706,126575.0
2023-04-18 10:30:00,77.69,77.97,77.61,77.79,102336.0,75.2706,75.5419,75.1931,75.3675,102336.0
2023-04-18 11:00:00,77.8,77.91,77.7,77.8,96910.0,75.3772,75.4838,75.2803,75.3772,96910.0
2023-04-18 11:30:00,77.81,77.89,77.7,77.79,83462.0,75.3869,75.4644,75.2803,75.3675,83462.0
2023-04-18 12:00:00,77.78,78.0,77.77,77.89,103566.0,75.3578,75.571,75.3481,75.4644,103566.0
2023-04-18 12:30:00,77.9,77.93,77.64,77.66,95381.0,75.4741,75.5032,75.2222,75.2416,95381.0
2023-04-18 13:00:00,77.67,77.79,77.43,77.49,113026.0,75.2513,75.3675,75.0187,75.0769,113026.0
2023-04-18 13:30:00,77.5,77.81,77.49,77.67,117831.0,75.0866,75.3869,75.0769,75.2513,117831.0
2023-04-18 14:00:00,77.67,77.88,77.66,77.83,141554.0,75.2513,75.4547,75.2416,75.4063,141554.0
2023-04-18 14:30:00,77.83,77.87,77.72,77.81,135240.0,75.4063,75.445,75.2997,75.3869,135240.0
2023-04-18 15:00:00,77.81,77.88,77.7,77.77,176710.0,75.3869,75.4547,75.2803,75.3481,176710.0
2023-04-18 15:30:00,77.77,77.83,77.63,77.76,395872.0,75.3481,75.4063,75.2125,75.3385,395872.0
2023-04-19 09:30:00,77.61,77.81,77.47,77.66,138555.0,75.1931,75.3869,75.0575,75.2416,138555.0
2023-04-19 10:00:00,77.67,77.95,77.67,77.85,110600.0,75.2513,75.5225,75.2513,75.4257,110600.0
2023-04-19 10:30:00,77.84,77.93,77.78,77.86,149722.0,75.416,75.5032,75.3578,75.4353,149722.0
2023-04-19 11:00:00,77.86,77.88,77.69,77.77,91529.0,75.4353,75.4547,75.2706,75.3481,91529.0
2023-04-19 11:30:00,77.75,77.96,77.75,77.92,107884.0,75.3288,75.5322,75.3288,75.4935,107884.0
2023-04-19 12:00:00,77.91,77.94,77.84,77.93,53437.0,75.4838,75.5129,75.416,75.5032,53437.0
2023-04-19 12:30:00,77.92,77.98,77.87,77.93,49183.0,75.4935,75.5516,75.445,75.5032,49183.0
2023-04-19 13:00:00,77.95,77.99,77.85,77.94,57986.0,75.5225,75.5613,75.4257,75.5129,57986.0
2023-04-19 13:30:00,77.94,77.98,77.82,77.96,65738.0,75.5129,75.5516,75.3966,75.5322,65738.0
2023-04-19 14:00:00,77.97,78.03,77.84,77.93,80385.0,75.5419,75.6,75.416,75.5032,80385.0
2023-04-19 14:30:00,77.94,77.97,77.87,77.92,72874.0,75.5129,75.5419,75.445,75.4935,72874.0
2023-04-19 15:00:00,77.92,78.0,77.87,77.97,121337.0,75.4935,75.571,75.445,75.5419,121337.0
2023-04-19 15:30:00,77.97,78.04,77.86,78.0,382739.0,75.5419,75.6097,75.4353,75.571,382739.0
2023-04-20 09:30:00,77.99,78.35,77.75,78.35,195321.0,75.5613,75.9101,75.3288,75.9101,195321.0
2023-04-20 10:00:00,78.34,78.85,78.31,78.81,229048.0,75.9004,76.3945,75.8713,76.3558,229048.0
2023-04-20 10:30:00,78.8,79.06,78.72,78.91,192123.0,76.3461,76.598,76.2686,76.4526,192123.0
2023-04-20 11:00:00,78.92,79.21,78.92,79.09,155658.0,76.4623,76.7433,76.4623,76.627,155658.0
2023-04-20 11:30:00,79.09,79.09,78.82,78.87,237919.0,76.627,76.627,76.3654,76.4139,237919.0
2023-04-20 12:00:00,78.87,78.99,78.76,78.97,113003.0,76.4139,76.5302,76.3073,76.5108,113003.0
2023-04-20 12:30:00,78.97,78.98,78.74,78.77,99495.0,76.5108,76.5205,76.2879,76.317,99495.0
2023-04-20 13:00:00,78.78,78.78,78.68,78.74,154313.0,76.3267,76.3267,76.2298,76.2879,154313.0
2023-04-20 13:30:00,78.75,78.91,78.75,78.86,73344.0,76.2976,76.4526,76.2976,76.4042,73344.0
2023-04-20 14:00:00,78.85,78.86,78.66,78.71,103331.0,76.3945,76.4042,76.2104,76.2589,103331.0
2023-04-20 14:30:00,78.72,78.8,78.54,78.78,203462.0,76.2686,76.3461,76.0942,76.3267,203462.0
2023-04-20 15:00:00,78.78,78.84,78.55,78.61,150236.0,76.3267,76.3848,76.1039,76.162,150236.0
2023-04-20 15:30:00,78.62,79.09,78.62,79.08,637895.0,76.1717,76.627,76.1717,76.6174,637895.0
2023-04-21 09:30:00,79.43,79.71,79.23,79.26,239796.0,76.9565,77.2277,76.7627,76.7917,239796.0
2023-04-21 10:00:00,79.26,79.32,79.0,79.21,177894.0,76.7917,76.8499,76.5398,76.7433,177894.0
2023-04-21 10:30:00,79.22,79.3,78.82,78.91,152361.0,76.753,76.8305,76.3654,76.4526,152361.0
2023-04-21 11:00:00,78.91,79.01,78.83,78.91,101164.0,76.4526,76.5495,76.3751,76.4526,101164.0
2023-04-21 11:30:00,78.91,78.95,78.77,78.93,112239.0,76.4526,76.4914,76.317,76.472,112239.0
2023-04-21 12:00:00,78.94,78.96,78.79,78.8,99060.0,76.4817,76.5011,76.3364,76.3461,99060.0
2023-04-21 12:30:00,78.81,78.91,78.74,78.81,126075.0,76.3558,76.4526,76.2879,76.3558,126075.0
2023-04-21 13:00:00,78.81,79.03,78.79,79.02,63152.0,76.3558,76.5689,76.3364,76.5592,63152.0
2023-04-21 13:30:00,79.03,79.08,78.91,78.95,128773.0,76.5689,76.6174,76.4526,76.4914,128773.0
2023-04-21 14:00:00,78.95,78.97,78.81,78.82,98251.0,76.4914,76.5108,76.3558,76.3654,98251.0
2023-04-21 14:30:00,78.83,78.86,78.53,78.6,130154.0,76.3751,76.4042,76.0845,76.1523,130154.0
2023-04-21 15:00:00,78.59,78.62,78.45,78.51,229912.0,76.1426,76.1717,76.007,76.0651,229912.0
2023-04-21 15:30:00,78.51,78.53,78.36,78.44,877574.0,76.0651,76.0845,75.9198,75.9973,877574.0
2023-04-24 09:30:00,78.8,78.89,78.43,78.65,309786.0,76.3461,76.4333,75.9876,76.2007,309786.0
2023-04-24 10:00:00,78.64,78.68,78.22,78.36,187088.0,76.1911,76.2298,75.7841,75.9198,187088.0
2023-04-24 10:30:00,78.37,78.53,78.21,78.29,182823.0,75.9295,76.0845,75.7744,75.852,182823.0
2023-04-24 11:00:00,78.29,78.35,78.22,78.27,156217.0,75.852,75.9101,75.7841,75.8326,156217.0
2023-04-24 11:30:00,78.27,78.5,78.27,78.37,169543.0,75.8326,76.0554,75.8326,75.9295,169543.0
2023-04-24 12:00:00,78.37,78.42,78.14,78.22,157043.0,75.9295,75.9779,75.7066,75.7841,157043.0
2023-04-24 12:30:00,78.22,78.54,78.21,78.44,123980.0,75.7841,76.0942,75.7744,75.9973,123980.0
2023-04-24 13:00:00,78.44,78.44,78.28,78.33,83500.0,75.9973,75.9973,75.8423,75.8907,83500.0
2023-04-24 13:30:00,78.34,78.46,78.33,78.37,93436.0,75.9004,76.0167,75.8907,75.9295,93436.0
2023-04-24 14:00:00,78.37,78.44,78.27,78.34,105867.0,75.9295,75.9973,75.8326,75.9004,105867.0
2023-04-24 14:30:00,78.35,78.4,78.27,78.34,96732.0,75.9101,75.9585,75.8326,75.9004,96732.0
2023-04-24 15:00:00,78.34,78.43,78.31,78.37,214026.0,75.9004,75.9876,75.8713,75.9295,214026.0
2023-04-24 15:30:00,78.37,78.54,78.25,78.53,754424.0,75.9295,76.0942,75.8132,76.0845,754424.0
2023-04-25 09:30:00,78.31,78.46,78.03,78.17,271662.0,75.8713,76.0167,75.6,75.7357,271662.0
2023-04-25 10:00:00,78.17,78.38,78.17,78.29,216118.0,75.7357,75.9392,75.7357,75.852,216118.0
2023-04-25 10:30:00,78.29,78.32,78.08,78.29,158508.0,75.852,75.881,75.6485,75.852,158508.0
2023-04-25 11:00:00,78.29,78.31,78.14,78.16,150113.0,75.852,75.8713,75.7066,75.726,150113.0
2023-04-25 11:30:00,78.16,78.18,77.85,77.86,111247.0,75.726,75.7454,75.4257,75.4353,111247.0
2023-04-25 12:00:00,77.85,77.87,77.53,77.59,187615.0,75.4257,75.445,75.1156,75.1738,187615.0
2023-04-25 12:30:00,77.6,77.63,77.21,77.22,134224.0,75.1834,75.2125,74.8056,74.8153,134224.0
2023-04-25 13:00:00,77.23,77.24,76.84,76.92,119620.0,74.825,74.8347,74.4471,74.5246,119620.0
2023-04-25 13:30:00,76.92,77.09,76.87,77.0,158383.0,74.5246,74.6893,74.4762,74.6021,158383.0
2023-04-25 14:00:00,77.0,77.09,76.8,76.88,160908.0,74.6021,74.6893,74.4084,74.4859,160908.0
2023-04-25 14:30:00,76.87,76.98,76.76,76.89,156297.0,74.4762,74.5827,74.3696,74.4956,156297.0
2023-04-25 15:00:00,76.89,77.12,76.85,77.06,199763.0,74.4956,74.7184,74.4568,74.6603,199763.0
2023-04-25 15:30:00,77.06,77.11,76.77,76.85,696997.0,74.6603,74.7087,74.3793,74.4568,696997.0
2023-04-26 09:30:00,76.44,77.13,76.23,77.13,478926.0,74.0596,74.7281,73.8561,74.7281,478926.0
2023-04-26 10:00:00,77.1,77.34,76.98,77.06,308839.0,74.699,74.9315,74.5827,74.6603,308839.0
2023-04-26 10:30:00,77.06,77.49,77.0,77.3,206952.0,74.6603,75.0769,74.6021,74.8928,206952.0
2023-04-26 11:00:00,77.33,77.67,77.33,77.45,191069.0,74.9218,75.2513,74.9218,75.0381,191069.0
2023-04-26 11:30:00,77.45,77.51,77.28,77.48,225465.0,75.0381,75.0962,74.8734,75.0672,225465.0
2023-04-26 12:00:00,77.48,77.72,77.48,77.7,225197.0,75.0672,75.2997,75.0672,75.2803,225197.0
2023-04-26 12:30:00,77.7,77.83,77.65,77.78,138586.0,75.2803,75.4063,75.2319,75.3578,138586.0
2023-04-26 13:00:00,77.79,77.9,77.55,77.62,129326.0,75.3675,75.4741,75.135,75.2028,129326.0
2023-04-26 13:30:00,77.62,77.66,77.41,77.45,123175.0,75.2028,75.2416,74.9994,75.0381,123175.0
2023-04-26 14:00:00,77.44,77.45,77.31,77.35,166703.0,75.0284,75.0381,74.9025,74.9412,166703.0
2023-04-26 14:30:00,77.34,77.41,77.2,77.4,316522.0,74.9315,74.9994,74.7959,74.9897,316522.0
2023-04-26 15:00:00,77.41,77.49,77.29,77.39,178383.0,74.9994,75.0769,74.8831,74.98,178383.0
2023-04-26 15:30:00,77.39,77.55,77.3,77.45,547338.0,74.98,75.135,74.8928,75.0381,547338.0
2023-04-27 09:30:00,77.85,78.54,77.85,78.49,351182.0,75.4257,76.0942,75.4257,76.0457,351182.0
2023-04-27 10:00:00,78.51,78.51,78.11,78.22,202526.0,76.0651,76.0651,75.6776,75.7841,202526.0
2023-04-27 10:30:00,78.22,78.3,77.9,77.97,156094.0,75.7841,75.8616,75.4741,75.5419,156094.0
2023-04-27 11:00:00,77.96,78.11,77.88,78.03,168553.0,75.5322,75.6776,75.4547,75.6,168553.0
2023-04-27 11:30:00,78.03,78.29,77.94,78.28,165182.0,75.6,75.852,75.5129,75.8423,165182.0
2023-04-27 12:00:00,78.29,78.36,78.17,78.24,444518.0,75.852,75.9198,75.7357,75.8035,444518.0
2023-04-27 12:30:00,78.25,78.26,78.16,78.25,130609.0,75.8132,75.8229,75.726,75.8132,130609.0
2023-04-27 13:00:00,78.26,78.31,78.13,78.19,185014.0,75.8229,75.8713,75.6969,75.7551,185014.0
2023-04-27 13:30:00,78.19,78.49,78.19,78.46,233059.0,75.7551,76.0457,75.7551,76.0167,233059.0
2023-04-27 14:00:00,78.47,78.69,78.41,78.67,137161.0,76.0263,76.2395,75.9682,76.2201,137161.0
2023-04-27 14:30:00,78.67,78.93,78.64,78.9,168685.0,76.2201,76.472,76.1911,76.443,168685.0
2023-04-27 15:00:00,78.91,78.99,78.81,78.88,272440.0,76.4526,76.5302,76.3558,76.4236,272440.0
2023-04-27 15:30:00,78.88,78.96,78.76,78.94,762640.0,76.4236,76.5011,76.3073,76.4817,762640.0
2023-04-28 09:30:00,78.89,79.04,78.64,78.84,190946.0,76.4333,76.5786,76.1911,76.3848,190946.0
2023-04-28 10:00:00,78.82,78.91,78.65,78.7,125847.0,76.3654,76.4526,76.2007,76.2492,125847.0
2023-04-28 10:30:00,78.7,78.74,78.25,78.31,132131.0,76.2492,76.2879,75.8132,75.8713,132131.0
2023-04-28 11:00:00,78.31,78.52,78.14,78.32,106759.0,75.8713,76.0748,75.7066,75.881,106759.0
2023-04-28 11:30:00,78.32,78.42,78.25,78.35,95610.0,75.881,75.9779,75.8132,75.9101,95610.0
2023-04-28 12:00:00,78.36,78.68,78.35,78.65,85556.0,75.9198,76.2298,75.9101,76.2007,85556.0
2023-04-28 12:30:00,78.67,78.72,78.57,78.58,64177.0,76.2201,76.2686,76.1232,76.1329,64177.0
2023-04-28 13:00:00,78.58,78.6,78.46,78.53,86461.0,76.1329,76.1523,76.0167,76.0845,86461.0
2023-04-28 13:30:00,78.53,78.61,78.45,78.5,87181.0,76.0845,76.162,76.007,76.0554,87181.0
2023-04-28 14:00:00,78.5,78.65,78.48,78.54,102430.0,76.0554,76.2007,76.036,76.0942,102430.0
2023-04-28 14:30:00,78.54,78.61,78.44,78.56,87266.0,76.0942,76.162,75.9973,76.1135,87266.0
2023-04-28 15:00:00,78.56,78.79,78.55,78.72,112058.0,76.1135,76.3364,76.1039,76.2686,112058.0
2023-04-28 15:30:00,78.73,78.82,78.61,78.82,415046.0,76.2783,76.3654,76.162,76.3654,415046.0
2023-05-01 09:30:00,79.04,79.13,78.51,78.69,180662.0,76.5786,76.6658,76.0651,76.2395,180662.0
2023-05-01 10:00:00,78.68,78.95,78.59,78.9,98174.0,76.2298,76.4914,76.1426,76.443,98174.0
2023-05-01 10:30:00,78.9,79.0,78.8,78.81,117638.0,76.443,76.5398,76.3461,76.3558,117638.0
2023-05-01 11:00:00,78.8,78.92,78.63,78.66,103823.0,76.3461,76.4623,76.1814,76.2104,103823.0
2023-05-01 11:30:00,78.65,78.69,78.57,78.69,81052.0,76.2007,76.2395,76.1232,76.2395,81052.0
2023-05-01 12:00:00,78.7,78.74,78.6,78.65,77706.0,76.2492,76.2879,76.1523,76.2007,77706.0
2023-05-01 12:30:00,78.65,78.78,78.6,78.65,92474.0,76.2007,76.3267,76.1523,76.2007,92474.0
2023-05-01 13:00:00,78.65,78.7,78.5,78.5,128646.0,76.2007,76.2492,76.0554,76.0554,128646.0
2023-05-01 13:30:00,78.5,78.52,78.39,78.47,102297.0,76.0554,76.0748,75.9488,76.0263,102297.0
2023-05-01 14:00:00,78.48,78.5,78.25,78.32,83124.0,76.036,76.0554,75.8132,75.881,83124.0
2023-05-01 14:30:00,78.33,78.33,77.97,78.11,209073.0,75.8907,75.8907,75.5419,75.6776,209073.0
2023-05-01 15:00:00,78.11,78.31,78.08,78.28,180523.0,75.6776,75.8713,75.6485,75.8423,180523.0
2023-05-01 15:30:00,78.28,78.36,78.13,78.31,542551.0,75.8423,75.9198,75.6969,75.8713,542551.0
2023-05-02 09:30:00,77.83,78.23,77.05,77.29,325480.0,75.4063,75.7938,74.6506,74.8831,325480.0
2023-05-02 10:00:00,77.31,77.48,77.1,77.47,185773.0,74.9025,75.0672,74.699,75.0575,185773.0
2023-05-02 10:30:00,77.48,77.48,76.68,76.8,166427.0,75.0672,75.0672,74.2921,74.4084,166427.0
2023-05-02 11:00:00,76.81,76.9,76.62,76.67,128917.0,74.418,74.5052,74.234,74.2824,128917.0
2023-05-02 11:30:00,76.67,76.91,76.57,76.74,104509.0,74.2824,74.5149,74.1855,74.3502,104509.0
2023-05-02 12:00:00,76.75,76.98,76.71,76.98,85552.0,74.3599,74.5827,74.3212,74.5827,85552.0
2023-05-02 12:30:00,76.98,77.09,76.89,77.03,111976.0,74.5827,74.6893,74.4956,74.6312,111976.0
2023-05-02 13:00:00,77.03,77.51,76.98,77.45,146883.0,74.6312,75.0962,74.5827,75.0381,146883.0
2023-05-02 13:30:00,77.44,77.71,77.39,77.7,123084.0,75.0284,75.29,74.98,75.2803,123084.0
2023-05-02 14:00:00,77.71,77.71,77.47,77.65,88484.0,75.29,75.29,75.0575,75.2319,88484.0
2023-05-02 14:30:00,77.65,77.93,77.6,77.89,93187.0,75.2319,75.5032,75.1834,75.4644,93187.0
2023-05-02 15:00:00,77.89,78.1,77.84,78.07,184277.0,75.4644,75.6679,75.416,75.6388,184277.0
2023-05-02 15:30:00,78.06,78.3,77.99,78.24,452905.0,75.6291,75.8616,75.5613,75.8035,452905.0
2023-05-03 09:30:00,78.47,78.57,78.07,78.4,181110.0,76.0263,76.1232,75.6388,75.9585,181110.0
2023-05-03 10:00:00,78.4,78.54,78.25,78.25,127056.0,75.9585,76.0942,75.8132,75.8132,127056.0
2023-05-03 10:30:00,78.23,78.33,78.13,78.24,91552.0,75.7938,75.8907,75.6969,75.8035,91552.0
2023-05-03 11:00:00,78.27,78.31,78.1,78.1,89655.0,75.8326,75.8713,75.6679,75.6679,89655.0
2023-05-03 11:30:00,78.09,78.4,78.08,78.37,85190.0,75.6582,75.9585,75.6485,75.9295,85190.0
2023-05-03 12:00:00,78.36,78.41,78.18,78.31,65194.0,75.9198,75.9682,75.7454,75.8713,65194.0
2023-05-03 12:30:00,78.3,78.35,78.23,78.27,114805.0,75.8616,75.9101,75.7938,75.8326,114805.0
2023-05-03 13:00:00,78.28,78.37,78.16,78.34,82992.0,75.8423,75.9295,75.726,75.9004,82992.0
2023-05-03 13:30:00,78.36,78.49,78.32,78.46,98853.0,75.9198,76.0457,75.881,76.0167,98853.0
2023-05-03 14:00:00,78.45,78.77,78.31,78.56,185632.0,76.007,76.317,75.8713,76.1135,185632.0
2023-05-03 14:30:00,78.58,78.79,78.26,78.52,146856.0,76.1329,76.3364,75.8229,76.0748,146856.0
2023-05-03 15:00:00,78.56,78.73,78.07,78.07,189702.0,76.1135,76.2783,75.6388,75.6388,189702.0
2023-05-03 15:30:00,78.06,78.07,77.78,77.84,466908.0,75.6291,75.6388,75.3578,75.416,466908.0
2023-05-04 09:30:00,77.75,77.8,77.08,77.25,150273.0,75.3288,75.3772,74.6796,74.8443,150273.0
2023-05-04 10:00:00,77.22,77.25,76.87,76.92,120494.0,74.8153,74.8443,74.4762,74.5246,120494.0
2023-05-04 10:30:00,76.91,77.22,76.78,77.09,122708.0,74.5149,74.8153,74.389,74.6893,122708.0
2023-05-04 11:00:00,77.11,77.44,76.96,76.98,95112.0,74.7087,75.0284,74.5634,74.5827,95112.0
2023-05-04 11:30:00,76.99,77.02,76.8,76.92,81400.0,74.5924,74.6215,74.4084,74.5246,81400.0
2023-05-04 12:00:00,76.91,76.94,76.66,76.8,136228.0,74.5149,74.544,74.2727,74.4084,136228.0
2023-05-04 12:30:00,76.83,77.04,76.7,77.03,70495.0,74.4374,74.6409,74.3115,74.6312,70495.0
2023-05-04 13:00:00,77.05,77.36,77.02,77.25,54182.0,74.6506,74.9509,74.6215,74.8443,54182.0
2023-05-04 13:30:00,77.24,77.29,77.09,77.16,75919.0,74.8347,74.8831,74.6893,74.7571,75919.0
2023-05-04 14:00:00,77.17,77.22,77.09,77.09,75357.0,74.7668,74.8153,74.6893,74.6893,75357.0
2023-05-04 14:30:00,77.08,77.14,76.91,77.02,62775.0,74.6796,74.7378,74.5149,74.6215,62775.0
2023-05-04 15:00:00,77.02,77.21,76.86,76.99,129922.0,74.6215,74.8056,74.4665,74.5924,129922.0
2023-05-04 15:30:00,76.98,77.13,76.92,77.07,310715.0,74.5827,74.7281,74.5246,74.6699,310715.0
2023-05-05 09:30:00,77.64,78.22,77.4,78.01,202734.0,75.2222,75.7841,74.9897,75.5807,202734.0
2023-05-05 10:00:00,78.01,78.42,78.0,78.18,139523.0,75.5807,75.9779,75.571,75.7454,139523.0
2023-05-05 10:30:00,78.2,78.25,77.96,78.01,101872.0,75.7648,75.8132,75.5322,75.5807,101872.0
2023-05-05 11:00:00,78.02,78.07,77.8,77.86,114581.0,75.5904,75.6388,75.3772,75.4353,114581.0
2023-05-05 11:30:00,77.86,77.89,77.57,77.62,100509.0,75.4353,75.4644,75.1544,75.2028,100509.0
2023-05-05 12:00:00,77.63,77.72,77.57,77.67,94206.0,75.2125,75.2997,75.1544,75.2513,94206.0
2023-05-05 12:30:00,77.68,77.77,77.65,77.77,116150.0,75.2609,75.3481,75.2319,75.3481,116150.0
2023-05-05 13:00:00,77.77,78.11,77.76,78.08,128430.0,75.3481,75.6776,75.3385,75.6485,128430.0
2023-05-05 13:30:00,78.07,78.25,78.05,78.22,102018.0,75.6388,75.8132,75.6194,75.7841,102018.0
2023-05-05 14:00:00,78.22,78.45,78.21,78.31,397075.0,75.7841,76.007,75.7744,75.8713,397075.0
2023-05-05 14:30:00,78.31,78.46,78.26,78.41,172273.0,75.8713,76.0167,75.8229,75.9682,172273.0
2023-05-05 15:00:00,78.4,78.58,78.4,78.56,256344.0,75.9585,76.1329,75.9585,76.1135,256344.0
2023-05-05 15:30:00,78.56,78.65,78.47,78.53,686097.0,76.1135,76.2007,76.0263,76.0845,686097.0
2023-05-08 09:30:00,78.89,78.89,78.09,78.5,176547.0,76.4333,76.4333,75.6582,76.0554,176547.0
2023-05-08 10:00:00,78.48,78.59,78.19,78.3,104864.0,76.036,76.1426,75.7551,75.8616,104864.0
2023-05-08 10:30:00,78.31,78.43,78.26,78.41,115409.0,75.8713,75.9876,75.8229,75.9682,115409.0
2023-05-08 11:00:00,78.41,78.54,78.22,78.33,148746.0,75.9682,76.0942,75.7841,75.8907,148746.0
2023-05-08 11:30:00,78.32,78.46,78.27,78.38,109489.0,75.881,76.0167,75.8326,75.9392,109489.0
2023-05-08 12:00:00,78.39,78.41,78.13,78.18,112315.0,75.9488,75.9682,75.6969,75.7454,112315.0
2023-05-08 12:30:00,78.19,78.24,78.09,78.11,85540.0,75.7551,75.8035,75.6582,75.6776,85540.0
2023-05-08 13:00:00,78.11,78.13,78.03,78.06,78424.0,75.6776,75.6969,75.6,75.6291,78424.0
2023-05-08 13:30:00,78.06,78.37,78.06,78.34,78095.0,75.6291,75.9295,75.6291,75.9004,78095.0
2023-05-08 14:00:00,78.35,78.45,78.21,78.41,121965.0,75.9101,76.007,75.7744,75.9682,121965.0
2023-05-08 14:30:00,78.42,78.45,78.28,78.31,125292.0,75.9779,76.007,75.8423,75.8713,125292.0
2023-05-08 15:00:00,78.31,78.4,78.26,78.39,148824.0,75.8713,75.9585,75.8229,75.9488,148824.0
2023-05-08 15:30:00,78.39,78.45,78.32,78.36,378147.0,75.9488,76.007,75.881,75.9198,378147.0
2023-05-09 09:30:00,78.3,78.45,77.79,78.18,241112.0,75.8616,76.007,75.3675,75.7454,241112.0
2023-05-09 10:00:00,78.19,78.35,78.1,78.34,175641.0,75.7551,75.9101,75.6679,75.9004,175641.0
2023-05-09 10:30:00,78.35,78.53,78.15,78.42,165477.0,75.9101,76.0845,75.7163,75.9779,165477.0
2023-05-09 11:00:00,78.43,78.79,78.43,78.56,204605.0,75.9876,76.3364,75.9876,76.1135,204605.0
2023-05-09 11:30:00,78.55,78.75,78.45,78.46,109959.0,76.1039,76.2976,76.007,76.0167,109959.0
2023-05-09 12:00:00,78.45,78.49,78.31,78.43,92236.0,76.007,76.0457,75.8713,75.9876,92236.0
2023-05-09 12:30:00,78.45,78.5,78.38,78.48,88464.0,76.007,76.0554,75.9392,76.036,88464.0
2023-05-09 13:00:00,78.48,78.5,78.38,78.47,109053.0,76.036,76.0554,75.9392,76.0263,109053.0
2023-05-09 13:30:00,78.47,78.5,78.42,78.48,103033.0,76.0263,76.0554,75.9779,76.036,103033.0
2023-05-09 14:00:00,78.49,78.56,78.47,78.54,86944.0,76.0457,76.1135,76.0263,76.0942,86944.0
2023-05-09 14:30:00,78.54,78.6,78.44,78.49,98841.0,76.0942,76.1523,75.9973,76.0457,98841.0
2023-05-09 15:00:00,78.5,78.66,78.47,78.64,118614.0,76.0554,76.2104,76.0263,76.1911,118614.0
2023-05-09 15:30:00,78.65,78.68,78.55,78.6,400085.0,76.2007,76.2298,76.1039,76.1523,400085.0
2023-05-10 09:30:00,78.89,78.96,77.76,78.04,223282.0,76.7592,76.8273,75.6597,75.9321,223282.0
2023-05-10 10:00:00,78.05,78.23,77.57,77.64,167001.0,75.9419,76.117,75.4748,75.5429,167001.0
2023-05-10 10:30:00,77.65,77.7,77.34,77.43,202406.0,75.5527,75.6013,75.251,75.3386,202406.0
2023-05-10 11:00:00,77.44,77.59,77.42,77.59,163866.0,75.3483,75.4943,75.3289,75.4943,163866.0
2023-05-10 11:30:00,77.6,77.67,77.5,77.59,136021.0,75.504,75.5721,75.4067,75.4943,136021.0
2023-05-10 12:00:00,77.59,77.63,77.39,77.47,118474.0,75.4943,75.5332,75.2997,75.3775,118474.0
2023-05-10 12:30:00,77.47,77.5,77.26,77.31,105712.0,75.3775,75.4067,75.1732,75.2218,105712.0
2023-05-10 13:00:00,77.3,77.3,77.12,77.21,103215.0,75.2121,75.2121,75.037,75.1246,103215.0
2023-05-10 13:30:00,77.21,77.5,77.17,77.46,110910.0,75.1246,75.4067,75.0856,75.3678,110910.0
2023-05-10 14:00:00,77.48,77.58,77.35,77.51,116160.0,75.3873,75.4846,75.2608,75.4164,116160.0
2023-05-10 14:30:00,77.52,77.65,77.49,77.63,193946.0,75.4262,75.5527,75.397,75.5332,193946.0
2023-05-10 15:00:00,77.64,77.94,77.61,77.83,187067.0,75.5429,75.8348,75.5137,75.7278,187067.0
2023-05-10 15:30:00,77.82,78.01,77.79,77.95,627616.0,75.7181,75.9029,75.6889,75.8446,627616.0
2023-05-11 09:30:00,78.17,78.35,77.91,78.08,234607.0,76.0586,76.2338,75.8056,75.9711,234607.0
2023-05-11 10:00:00,78.07,78.15,77.88,78.01,191543.0,75.9613,76.0392,75.7765,75.9029,191543.0
2023-05-11 10:30:00,78.01,78.04,77.76,77.93,149986.0,75.9029,75.9321,75.6597,75.8251,149986.0
2023-05-11 11:00:00,77.94,78.02,77.83,77.95,135893.0,75.8348,75.9127,75.7278,75.8446,135893.0
2023-05-11 11:30:00,77.95,78.1,77.93,77.98,143044.0,75.8446,75.9905,75.8251,75.8738,143044.0
2023-05-11 12:00:00,77.98,78.01,77.74,77.82,144156.0,75.8738,75.9029,75.6402,75.7181,144156.0
2023-05-11 12:30:00,77.82,77.84,77.64,77.74,76980.0,75.7181,75.7375,75.5429,75.6402,76980.0
2023-05-11 13:00:00,77.75,77.76,77.57,77.72,145339.0,75.65,75.6597,75.4748,75.6208,145339.0
2023-05-11 13:30:00,77.72,77.77,77.43,77.67,126068.0,75.6208,75.6694,75.3386,75.5721,126068.0
2023-05-11 14:00:00,77.69,77.85,77.65,77.71,110252.0,75.5916,75.7473,75.5527,75.611,110252.0
2023-05-11 14:30:00,77.72,77.9,77.67,77.9,128833.0,75.6208,75.7959,75.5721,75.7959,128833.0
2023-05-11 15:00:00,77.92,77.94,77.77,77.82,184127.0,75.8154,75.8348,75.6694,75.7181,184127.0
2023-05-11 15:30:00,77.82,78.12,77.76,78.06,789582.0,75.7181,76.01,75.6597,75.9516,789582.0
2023-05-12 09:30:00,78.28,78.4,78.0,78.33,341340.0,76.1656,76.2824,75.8932,76.2143,341340.0
2023-05-12 10:00:00,78.3,78.59,78.22,78.49,205315.0,76.1851,76.4673,76.1073,76.37,205315.0
2023-05-12 10:30:00,78.5,78.56,78.19,78.24,164979.0,76.3797,76.4381,76.0781,76.1267,164979.0
2023-05-12 11:00:00,78.25,78.48,78.21,78.34,137742.0,76.1365,76.3602,76.0975,76.224,137742.0
2023-05-12 11:30:00,78.32,78.58,78.22,78.57,131684.0,76.2046,76.4575,76.1073,76.4478,131684.0
2023-05-12 12:00:00,78.58,78.61,78.38,78.6,164521.0,76.4575,76.4867,76.2629,76.477,164521.0
2023-05-12 12:30:00,78.6,78.67,78.25,78.33,160070.0,76.477,76.5451,76.1365,76.2143,160070.0
2023-05-12 13:00:00,78.32,78.47,78.24,78.43,108245.0,76.2046,76.3505,76.1267,76.3116,108245.0
2023-05-12 13:30:00,78.43,78.46,78.24,78.25,131785.0,76.3116,76.3408,76.1267,76.1365,131785.0
2023-05-12 14:00:00,78.25,78.52,78.16,78.44,133216.0,76.1365,76.3992,76.0489,76.3213,133216.0
2023-05-12 14:30:00,78.44,78.69,78.41,78.62,161457.0,76.3213,76.5646,76.2921,76.4965,161457.0
2023-05-12 15:00:00,78.62,78.86,78.56,78.85,264715.0,76.4965,76.73,76.4381,76.7203,264715.0
2023-05-12 15:30:00,78.85,79.26,78.73,78.97,1257623.0,76.7203,77.1192,76.6035,76.837,1257623.0
2023-05-15 09:30:00,78.89,79.31,78.45,78.58,862308.0,76.7592,77.1678,76.3311,76.4575,862308.0
2023-05-15 10:00:00,78.58,78.87,78.5,78.81,273756.0,76.4575,76.7397,76.3797,76.6813,273756.0
2023-05-15 10:30:00,78.81,79.07,78.8,78.95,155654.0,76.6813,76.9343,76.6716,76.8176,155654.0
2023-05-15 11:00:00,78.95,79.07,78.76,79.04,192922.0,76.8176,76.9343,76.6327,76.9051,192922.0
2023-05-15 11:30:00,79.04,79.05,78.8,78.89,139981.0,76.9051,76.9149,76.6716,76.7592,139981.0
2023-05-15 12:00:00,78.89,79.0,78.82,78.86,144536.0,76.7592,76.8662,76.6911,76.73,144536.0
2023-05-15 12:30:00,78.87,79.27,78.87,79.19,232853.0,76.7397,77.1289,76.7397,77.0511,232853.0
2023-05-15 13:00:00,79.2,79.22,78.99,79.0,176765.0,77.0608,77.0803,76.8565,76.8662,176765.0
2023-05-15 13:30:00,78.99,79.07,78.95,79.07,167153.0,76.8565,76.9343,76.8176,76.9343,167153.0
2023-05-15 14:00:00,79.08,79.18,79.04,79.07,269974.0,76.944,77.0413,76.9051,76.9343,269974.0
2023-05-15 14:30:00,79.07,79.26,78.94,79.18,470702.0,76.9343,77.1192,76.8078,77.0413,470702.0
2023-05-15 15:00:00,79.17,79.24,79.13,79.14,390732.0,77.0316,77.0997,76.9927,77.0024,390732.0
2023-05-15 15:30:00,79.13,79.31,79.12,79.29,791787.0,76.9927,77.1678,76.983,77.1484,791787.0
2023-05-16 09:30:00,78.82,79.17,78.67,79.01,754285.0,76.6911,77.0316,76.5451,76.8759,754285.0
2023-05-16 10:00:00,79.01,79.35,78.81,79.32,513642.0,76.8759,77.2067,76.6813,77.1776,513642.0
2023-05-16 10:30:00,79.32,79.44,78.69,78.87,417118.0,77.1776,77.2943,76.5646,76.7397,417118.0
2023-05-16 11:00:00,78.88,78.96,78.75,78.82,224135.0,76.7494,76.8273,76.623,76.6911,224135.0
2023-05-16 11:30:00,78.82,78.95,78.69,78.75,267611.0,76.6911,76.8176,76.5646,76.623,267611.0
2023-05-16 12:00:00,78.76,78.81,78.58,78.79,145023.0,76.6327,76.6813,76.4575,76.6619,145023.0
2023-05-16 12:30:00,78.79,78.83,78.58,78.72,217062.0,76.6619,76.7008,76.4575,76.5938,217062.0
2023-05-16 13:00:00,78.72,78.76,78.55,78.59,174373.0,76.5938,76.6327,76.4284,76.4673,174373.0
2023-05-16 13:30:00,78.59,78.66,78.55,78.64,204183.0,76.4673,76.5354,76.4284,76.5159,204183.0
2023-05-16 14:00:00,78.64,78.67,78.45,78.58,230500.0,76.5159,76.5451,76.3311,76.4575,230500.0
2023-05-16 14:30:00,78.59,78.66,78.49,78.62,285754.0,76.4673,76.5354,76.37,76.4965,285754.0
2023-05-16 15:00:00,78.63,78.71,78.54,78.63,250729.0,76.5062,76.584,76.4186,76.5062,250729.0
2023-05-16 15:30:00,78.62,78.63,78.21,78.21,1063170.0,76.4965,76.5062,76.0975,76.0975,1063170.0
2023-05-17 09:30:00,78.72,80.99,78.31,80.73,1296850.0,76.5938,78.8025,76.1948,78.5495,1296850.0
2023-05-17 10:00:00,80.7,80.93,80.23,80.75,570220.0,78.5203,78.7441,78.063,78.5689,570220.0
2023-05-17 10:30:00,80.75,81.32,80.43,80.68,604966.0,78.5689,79.1235,78.2576,78.5008,604966.0
2023-05-17 11:00:00,80.69,80.99,80.01,80.02,470152.0,78.5106,78.8025,77.8489,77.8587,470152.0
2023-05-17 11:30:00,80.02,80.06,77.73,77.8,1014951.0,77.8587,77.8976,75.6305,75.6986,1014951.0
2023-05-17 12:00:00,77.79,78.14,77.36,78.05,905069.0,75.6889,76.0294,75.2705,75.9419,905069.0
2023-05-17 12:30:00,78.05,78.35,77.89,78.09,368445.0,75.9419,76.2338,75.7862,75.9808,368445.0
2023-05-17 13:00:00,78.09,78.39,77.89,78.2,466155.0,75.9808,76.2727,75.7862,76.0878,466155.0
2023-05-17 13:30:00,78.19,78.32,77.9,78.3,368475.0,76.0781,76.2046,75.7959,76.1851,368475.0
2023-05-17 14:00:00,78.31,78.74,78.28,78.74,348180.0,76.1948,76.6132,76.1656,76.6132,348180.0
2023-05-17 14:30:00,78.75,78.79,78.53,78.68,249886.0,76.623,76.6619,76.4089,76.5548,249886.0
2023-05-17 15:00:00,78.69,78.99,78.68,78.76,419128.0,76.5646,76.8565,76.5548,76.6327,419128.0
2023-05-17 15:30:00,78.76,79.06,78.72,78.96,882950.0,76.6327,76.9246,76.5938,76.8273,882950.0
2023-05-18 09:30:00,78.71,78.97,78.09,78.12,397228.0,76.584,76.837,75.9808,76.01,397228.0
2023-05-18 10:00:00,78.13,79.31,78.13,79.11,233721.0,76.0197,77.1678,76.0197,76.9732,233721.0
2023-05-18 10:30:00,79.13,79.65,79.12,79.64,213562.0,76.9927,77.4986,76.983,77.4889,213562.0
2023-05-18 11:00:00,79.65,79.74,79.23,79.29,181667.0,77.4986,77.5862,77.09,77.1484,181667.0
2023-05-18 11:30:00,79.3,79.54,79.04,79.09,167350.0,77.1581,77.3916,76.9051,76.9538,167350.0
2023-05-18 12:00:00,79.11,79.11,78.83,78.99,171356.0,76.9732,76.9732,76.7008,76.8565,171356.0
2023-05-18 12:30:00,79.0,79.03,78.75,78.79,192168.0,76.8662,76.8954,76.623,76.6619,192168.0
2023-05-18 13:00:00,78.8,78.82,78.54,78.54,151732.0,76.6716,76.6911,76.4186,76.4186,151732.0
2023-05-18 13:30:00,78.55,78.65,78.33,78.43,142323.0,76.4284,76.5257,76.2143,76.3116,142323.0
2023-05-18 14:00:00,78.41,78.56,78.39,78.45,133351.0,76.2921,76.4381,76.2727,76.3311,133351.0
2023-05-18 14:30:00,78.45,78.56,78.38,78.41,188511.0,76.3311,76.4381,76.2629,76.2921,188511.0
2023-05-18 15:00:00,78.41,78.59,78.29,78.53,236941.0,76.2921,76.4673,76.1754,76.4089,236941.0
2023-05-18 15:30:00,78.54,79.35,78.54,79.26,624269.0,76.4186,77.2067,76.4186,77.1192,624269.0
2023-05-19 09:30:00,79.03,79.64,78.36,79.38,577698.0,76.8954,77.4889,76.2435,77.2359,577698.0
2023-05-19 10:00:00,79.38,79.41,79.16,79.3,297825.0,77.2359,77.2651,77.0219,77.1581,297825.0
2023-05-19 10:30:00,79.31,79.34,78.99,79.07,218590.0,77.1678,77.197,76.8565,76.9343,218590.0
2023-05-19 11:00:00,79.07,79.16,78.78,78.79,196419.0,76.9343,77.0219,76.6521,76.6619,196419.0
2023-05-19 11:30:00,78.78,78.83,78.54,78.78,181210.0,76.6521,76.7008,76.4186,76.6521,181210.0
2023-05-19 12:00:00,78.76,79.07,78.7,78.98,125847.0,76.6327,76.9343,76.5743,76.8467,125847.0
2023-05-19 12:30:00,78.98,79.19,78.88,79.09,113889.0,76.8467,77.0511,76.7494,76.9538,113889.0
2023-05-19 13:00:00,79.09,79.13,78.97,79.02,234208.0,76.9538,76.9927,76.837,76.8857,234208.0
2023-05-19 13:30:00,79.02,79.12,78.97,79.07,101444.0,76.8857,76.983,76.837,76.9343,101444.0
2023-05-19 14:00:00,79.07,79.13,78.93,79.02,138916.0,76.9343,76.9927,76.7981,76.8857,138916.0
2023-05-19 14:30:00,79.02,79.11,78.95,79.09,151338.0,76.8857,76.9732,76.8176,76.9538,151338.0
2023-05-19 15:00:00,79.1,79.21,79.0,79.09,284882.0,76.9635,77.0705,76.8662,76.9538,284882.0
2023-05-19 15:30:00,79.09,79.54,79.09,79.35,720563.0,76.9538,77.3916,76.9538,77.2067,720563.0
2023-05-22 09:30:00,79.27,79.58,78.97,79.07,369903.0,77.1289,77.4305,76.837,76.9343,369903.0
2023-05-22 10:00:00,79.08,79.74,79.01,79.65,323350.0,76.944,77.5862,76.8759,77.4986,323350.0
2023-05-22 10:30:00,79.66,79.66,79.2,79.4,267226.0,77.5084,77.5084,77.0608,77.2554,267226.0
2023-05-22 11:00:00,79.41,79.64,79.35,79.62,213285.0,77.2651,77.4889,77.2067,77.4695,213285.0
2023-05-22 11:30:00,79.62,79.67,79.31,79.44,289378.0,77.4695,77.5181,77.1678,77.2943,289378.0
2023-05-22 12:00:00,79.45,79.46,79.24,79.24,188329.0,77.304,77.3138,77.0997,77.0997,188329.0
2023-05-22 12:30:00,79.24,79.29,79.11,79.22,146537.0,77.0997,77.1484,76.9732,77.0803,146537.0
2023-05-22 13:00:00,79.22,79.28,79.08,79.18,174679.0,77.0803,77.1386,76.944,77.0413,174679.0
2023-05-22 13:30:00,79.19,79.27,78.98,79.15,379020.0,77.0511,77.1289,76.8467,77.0122,379020.0
2023-05-22 14:00:00,79.15,79.29,79.1,79.16,194367.0,77.0122,77.1484,76.9635,77.0219,194367.0
2023-05-22 14:30:00,79.16,79.16,78.78,79.01,236561.0,77.0219,77.0219,76.6521,76.8759,236561.0
2023-05-22 15:00:00,79.0,79.09,78.78,78.83,233193.0,76.8662,76.9538,76.6521,76.7008,233193.0
2023-05-22 15:30:00,78.83,78.84,78.39,78.43,769968.0,76.7008,76.7105,76.2727,76.3116,769968.0
2023-05-23 09:30:00,78.0,78.0,77.33,77.84,435384.0,75.8932,75.8932,75.2413,75.7375,435384.0
2023-05-23 10:00:00,77.85,78.17,77.83,77.95,438508.0,75.7473,76.0586,75.7278,75.8446,438508.0
2023-05-23 10:30:00,77.95,78.19,77.94,78.14,271894.0,75.8446,76.0781,75.8348,76.0294,271894.0
2023-05-23 11:00:00,78.16,78.26,78.06,78.14,170322.0,76.0489,76.1462,75.9516,76.0294,170322.0
2023-05-23 11:30:00,78.15,78.26,78.04,78.16,155026.0,76.0392,76.1462,75.9321,76.0489,155026.0
2023-05-23 12:00:00,78.17,78.3,78.08,78.13,132076.0,76.0586,76.1851,75.9711,76.0197,132076.0
2023-05-23 12:30:00,78.12,78.2,77.91,78.04,154881.0,76.01,76.0878,75.8056,75.9321,154881.0
2023-05-23 13:00:00,78.05,78.13,77.94,77.96,197771.0,75.9419,76.0197,75.8348,75.8543,197771.0
2023-05-23 13:30:00,77.97,78.11,77.8,77.85,171278.0,75.864,76.0002,75.6986,75.7473,171278.0
2023-05-23 14:00:00,77.84,77.95,77.55,77.65,221873.0,75.7375,75.8446,75.4554,75.5527,221873.0
2023-05-23 14:30:00,77.65,77.81,77.53,77.8,238885.0,75.5527,75.7083,75.4359,75.6986,238885.0
2023-05-23 15:00:00,77.79,77.84,77.45,77.62,196598.0,75.6889,75.7375,75.3581,75.5235,196598.0
2023-05-23 15:30:00,77.63,77.76,77.46,77.49,749216.0,75.5332,75.6597,75.3678,75.397,749216.0
2023-05-24 09:30:00,77.82,78.0,77.04,77.28,315588.0,75.7181,75.8932,74.9591,75.1927,315588.0
2023-05-24 10:00:00,77.28,77.67,77.27,77.46,266345.0,75.1927,75.5721,75.1829,75.3678,266345.0
2023-05-24 10:30:00,77.47,77.9,77.42,77.46,201229.0,75.3775,75.7959,75.3289,75.3678,201229.0
2023-05-24 11:00:00,77.47,77.86,77.45,77.69,117261.0,75.3775,75.757,75.3581,75.5916,117261.0
2023-05-24 11:30:00,77.68,77.69,77.36,77.41,151125.0,75.5819,75.5916,75.2705,75.3191,151125.0
2023-05-24 12:00:00,77.42,77.44,77.28,77.34,113805.0,75.3289,75.3483,75.1927,75.251,113805.0
2023-05-24 12:30:00,77.35,77.46,77.27,77.43,179279.0,75.2608,75.3678,75.1829,75.3386,179279.0
2023-05-24 13:00:00,77.42,77.52,77.32,77.36,106544.0,75.3289,75.4262,75.2316,75.2705,106544.0
2023-05-24 13:30:00,77.38,77.53,77.37,77.42,121624.0,75.29,75.4359,75.2802,75.3289,121624.0
2023-05-24 14:00:00,77.42,77.49,77.05,77.08,139778.0,75.3289,75.397,74.9689,74.9981,139778.0
2023-05-24 14:30:00,77.07,77.28,77.0,77.15,176166.0,74.9883,75.1927,74.9202,75.0662,176166.0
2023-05-24 15:00:00,77.14,77.38,77.01,77.31,171166.0,75.0564,75.29,74.93,75.2218,171166.0
2023-05-24 15:30:00,77.31,77.45,76.74,76.81,631339.0,75.2218,75.3581,74.6672,74.7354,631339.0
2023-05-25 09:30:00,77.0,77.68,76.61,77.1,255938.0,74.9202,75.5819,74.5408,75.0175,255938.0
2023-05-25 10:00:00,77.09,77.27,76.8,76.96,179634.0,75.0078,75.1829,74.7256,74.8813,179634.0
2023-05-25 10:30:00,77.01,77.03,76.76,77.01,146663.0,74.93,74.9494,74.6867,74.93,146663.0
2023-05-25 11:00:00,77.03,77.16,76.63,76.63,148510.0,74.9494,75.0759,74.5602,74.5602,148510.0
2023-05-25 11:30:00,76.63,76.67,76.23,76.41,175038.0,74.5602,74.5991,74.171,74.3462,175038.0
2023-05-25 12:00:00,76.43,76.76,76.39,76.61,125003.0,74.3656,74.6867,74.3267,74.5408,125003.0
2023-05-25 12:30:00,76.63,76.74,76.32,76.33,131294.0,74.5602,74.6672,74.2586,74.2683,131294.0
2023-05-25 13:00:00,76.34,76.54,76.16,76.5,142456.0,74.278,74.4726,74.1029,74.4337,142456.0
2023-05-25 13:30:00,76.5,76.63,76.4,76.6,196379.0,74.4337,74.5602,74.3364,74.531,196379.0
2023-05-25 14:00:00,76.61,76.67,76.37,76.57,214194.0,74.5408,74.5991,74.3072,74.5018,214194.0
2023-05-25 14:30:00,76.57,76.6,76.15,76.28,306107.0,74.5018,74.531,74.0932,74.2197,306107.0
2023-05-25 15:00:00,76.3,76.34,75.88,76.03,368325.0,74.2391,74.278,73.8305,73.9764,368325.0
2023-05-25 15:30:00,76.03,76.05,75.77,75.94,1061941.0,73.9764,73.9959,73.7234,73.8889,1061941.0
2023-05-26 09:30:00,75.94,76.6,75.79,76.28,416066.0,73.8889,74.531,73.7429,74.2197,416066.0
2023-05-26 10:00:00,76.26,76.89,76.24,76.88,320296.0,74.2002,74.8132,74.1807,74.8035,320296.0
2023-05-26 10:30:00,76.89,77.02,76.7,76.7,213400.0,74.8132,74.9397,74.6283,74.6283,213400.0
2023-05-26 11:00:00,76.7,76.77,76.51,76.53,136465.0,74.6283,74.6964,74.4435,74.4629,136465.0
2023-05-26 11:30:00,76.55,76.79,76.53,76.66,151475.0,74.4824,74.7159,74.4629,74.5894,151475.0
2023-05-26 12:00:00,76.67,76.93,76.53,76.9,205854.0,74.5991,74.8521,74.4629,74.8229,205854.0
2023-05-26 12:30:00,76.91,76.97,76.83,76.83,85472.0,74.8327,74.891,74.7548,74.7548,85472.0
2023-05-26 13:00:00,76.81,76.96,76.76,76.96,69293.0,74.7354,74.8813,74.6867,74.8813,69293.0
2023-05-26 13:30:00,76.97,77.12,76.87,76.92,96146.0,74.891,75.037,74.7937,74.8424,96146.0
2023-05-26 14:00:00,76.93,77.06,76.89,76.91,94929.0,74.8521,74.9786,74.8132,74.8327,94929.0
2023-05-26 14:30:00,76.92,77.06,76.92,76.99,93715.0,74.8424,74.9786,74.8424,74.9105,93715.0
2023-05-26 15:00:00,77.0,77.2,77.0,77.09,171517.0,74.9202,75.1148,74.9202,75.0078,171517.0
2023-05-26 15:30:00,77.08,77.14,76.93,76.98,567435.0,74.9981,75.0564,74.8521,74.9008,567435.0
2023-05-30 09:30:00,76.96,77.09,76.46,76.89,354485.0,74.8813,75.0078,74.3948,74.8132,354485.0
2023-05-30 10:00:00,76.89,77.12,76.78,76.97,165979.0,74.8132,75.037,74.7062,74.891,165979.0
2023-05-30 10:30:00,76.98,77.18,76.97,77.08,151646.0,74.9008,75.0954,74.891,74.9981,151646.0
2023-05-30 11:00:00,77.07,77.12,76.68,76.73,120414.0,74.9883,75.037,74.6089,74.6575,120414.0
2023-05-30 11:30:00,76.73,76.89,76.71,76.8,129762.0,74.6575,74.8132,74.6381,74.7256,129762.0
2023-05-30 12:00:00,76.8,76.82,76.65,76.68,76466.0,74.7256,74.7451,74.5797,74.6089,76466.0
2023-05-30 12:30:00,76.67,76.74,76.53,76.55,189378.0,74.5991,74.6672,74.4629,74.4824,189378.0
2023-05-30 13:00:00,76.55,76.64,76.48,76.52,128426.0,74.4824,74.5699,74.4143,74.4532,128426.0
2023-05-30 13:30:00,76.51,76.61,76.46,76.5,114043.0,74.4435,74.5408,74.3948,74.4337,114043.0
2023-05-30 14:00:00,76.51,76.66,76.51,76.58,196213.0,74.4435,74.5894,74.4435,74.5116,196213.0
2023-05-30 14:30:00,76.57,76.79,76.56,76.65,278467.0,74.5018,74.7159,74.4921,74.5797,278467.0
2023-05-30 15:00:00,76.65,76.72,76.51,76.62,248671.0,74.5797,74.6478,74.4435,74.5505,248671.0
2023-05-30 15:30:00,76.63,76.8,76.61,76.75,656376.0,74.5602,74.7256,74.5408,74.677,656376.0
2023-05-31 09:30:00,76.25,76.49,75.83,76.06,324802.0,74.1905,74.424,73.7818,74.0056,324802.0
2023-05-31 10:00:00,76.08,76.09,75.65,75.86,259489.0,74.0251,74.0348,73.6067,73.811,259489.0
2023-05-31 10:30:00,75.88,76.25,75.86,76.01,192301.0,73.8305,74.1905,73.811,73.957,192301.0
2023-05-31 11:00:00,76.03,76.09,75.89,76.03,105986.0,73.9764,74.0348,73.8402,73.9764,105986.0
2023-05-31 11:30:00,76.02,76.2,75.99,76.16,106822.0,73.9667,74.1418,73.9375,74.1029,106822.0
2023-05-31 12:00:00,76.16,76.32,76.14,76.25,131433.0,74.1029,74.2586,74.0835,74.1905,131433.0
2023-05-31 12:30:00,76.26,76.38,76.2,76.32,81251.0,74.2002,74.317,74.1418,74.2586,81251.0
2023-05-31 13:00:00,76.32,76.49,76.31,76.47,100043.0,74.2586,74.424,74.2489,74.4045,100043.0
2023-05-31 13:30:00,76.48,76.67,76.45,76.67,125595.0,74.4143,74.5991,74.3851,74.5991,125595.0
2023-05-31 14:00:00,76.67,76.73,76.59,76.67,88926.0,74.5991,74.6575,74.5213,74.5991,88926.0
2023-05-31 14:30:00,76.67,76.8,76.63,76.77,116649.0,74.5991,74.7256,74.5602,74.6964,116649.0
2023-05-31 15:00:00,76.77,76.86,76.71,76.8,135742.0,74.6964,74.784,74.6381,74.7256,135742.0
2023-05-31 15:30:00,76.8,77.06,76.7,76.79,958615.0,74.7256,74.9786,74.6283,74.7159,958615.0
2023-06-01 09:30:00,76.44,76.96,76.28,76.59,340603.0,74.3753,74.8813,74.2197,74.5213,340603.0
2023-06-01 10:00:00,76.58,76.88,76.51,76.78,217600.0,74.5116,74.8035,74.4435,74.7062,217600.0
2023-06-01 10:30:00,76.79,76.83,76.61,76.73,238625.0,74.7159,74.7548,74.5408,74.6575,238625.0
2023-06-01 11:00:00,76.75,77.07,76.71,77.04,175529.0,74.677,74.9883,74.6381,74.9591,175529.0
2023-06-01 11:30:00,77.05,77.12,76.79,76.85,161074.0,74.9689,75.037,74.7159,74.7743,161074.0
2023-06-01 12:00:00,76.84,76.85,76.43,76.58,195106.0,74.7645,74.7743,74.3656,74.5116,195106.0
2023-06-01 12:30:00,76.59,76.93,76.58,76.8,105134.0,74.5213,74.8521,74.5116,74.7256,105134.0
2023-06-01 13:00:00,76.81,76.94,76.73,76.78,131103.0,74.7354,74.8618,74.6575,74.7062,131103.0
2023-06-01 13:30:00,76.78,77.01,76.74,76.97,108607.0,74.7062,74.93,74.6672,74.891,108607.0
2023-06-01 14:00:00,76.98,77.01,76.83,76.85,86026.0,74.9008,74.93,74.7548,74.7743,86026.0
2023-06-01 14:30:00,76.86,76.87,76.53,76.84,243604.0,74.784,74.7937,74.4629,74.7645,243604.0
2023-06-01 15:00:00,76.85,76.9,76.77,76.8,393473.0,74.7743,74.8229,74.6964,74.7256,393473.0
2023-06-01 15:30:00,76.8,76.8,76.37,76.65,748870.0,74.7256,74.7256,74.3072,74.5797,748870.0
2023-06-02 09:30:00,77.35,77.96,77.26,77.43,306572.0,75.2608,75.8543,75.1732,75.3386,306572.0
2023-06-02 10:00:00,77.45,77.74,77.32,77.45,183347.0,75.3581,75.6402,75.2316,75.3581,183347.0
2023-06-02 10:30:00,77.45,77.5,77.2,77.24,248422.0,75.3581,75.4067,75.1148,75.1537,248422.0
2023-06-02 11:00:00,77.24,77.68,77.22,77.59,194042.0,75.1537,75.5819,75.1343,75.4943,194042.0
2023-06-02 11:30:00,77.59,77.62,77.32,77.43,151433.0,75.4943,75.5235,75.2316,75.3386,151433.0
2023-06-02 12:00:00,77.44,77.55,77.34,77.51,180966.0,75.3483,75.4554,75.251,75.4164,180966.0
2023-06-02 12:30:00,77.52,77.65,77.47,77.57,156079.0,75.4262,75.5527,75.3775,75.4748,156079.0
2023-06-02 13:00:00,77.58,77.88,77.57,77.83,158461.0,75.4846,75.7765,75.4748,75.7278,158461.0
2023-06-02 13:30:00,77.84,77.98,77.79,77.97,115895.0,75.7375,75.8738,75.6889,75.864,115895.0
2023-06-02 14:00:00,77.98,78.16,77.96,78.03,208411.0,75.8738,76.0489,75.8543,75.9224,208411.0
2023-06-02 14:30:00,78.04,78.16,78.01,78.15,137448.0,75.9321,76.0489,75.9029,76.0392,137448.0
2023-06-02 15:00:00,78.15,78.37,78.14,78.28,204518.0,76.0392,76.2532,76.0294,76.1656,204518.0
2023-06-02 15:30:00,78.28,78.49,78.07,78.1,728676.0,76.1656,76.37,75.9613,75.9905,728676.0
2023-06-05 09:30:00,77.91,78.45,77.89,78.41,293268.0,75.8056,76.3311,75.7862,76.2921,293268.0
2023-06-05 10:00:00,78.42,78.51,77.96,78.27,433325.0,76.3019,76.3894,75.8543,76.1559,433325.0
2023-06-05 10:30:00,78.27,78.49,78.18,78.25,369767.0,76.1559,76.37,76.0684,76.1365,369767.0
2023-06-05 11:00:00,78.26,78.49,78.16,78.48,632132.0,76.1462,76.37,76.0489,76.3602,632132.0
2023-06-05 11:30:00,78.48,78.59,78.45,78.58,137252.0,76.3602,76.4673,76.3311,76.4575,137252.0
2023-06-05 12:00:00,78.59,78.8,78.57,78.67,154231.0,76.4673,76.6716,76.4478,76.5451,154231.0
2023-06-05 12:30:00,78.67,78.72,78.59,78.7,99259.0,76.5451,76.5938,76.4673,76.5743,99259.0
2023-06-05 13:00:00,78.7,78.74,78.57,78.62,109894.0,76.5743,76.6132,76.4478,76.4965,109894.0
2023-06-05 13:30:00,78.62,78.79,78.52,78.79,120585.0,76.4965,76.6619,76.3992,76.6619,120585.0
2023-06-05 14:00:00,78.78,78.78,78.64,78.72,167394.0,76.6521,76.6521,76.5159,76.5938,167394.0
2023-06-05 14:30:00,78.72,78.78,78.53,78.72,334533.0,76.5938,76.6521,76.4089,76.5938,334533.0
2023-06-05 15:00:00,78.72,78.8,78.55,78.59,212347.0,76.5938,76.6716,76.4284,76.4673,212347.0
2023-06-05 15:30:00,78.59,78.89,78.58,78.87,679091.0,76.4673,76.7592,76.4575,76.7397,679091.0
2023-06-06 09:30:00,78.84,79.12,78.58,78.72,295994.0,76.7105,76.983,76.4575,76.5938,295994.0
2023-06-06 10:00:00,78.73,79.0,78.73,78.86,169565.0,76.6035,76.8662,76.6035,76.73,169565.0
2023-06-06 10:30:00,78.87,79.32,78.85,79.29,333623.0,76.7397,77.1776,76.7203,77.1484,333623.0
2023-06-06 11:00:00,79.31,79.38,79.04,79.06,125535.0,77.1678,77.2359,76.9051,76.9246,125535.0
2023-06-06 11:30:00,79.05,79.14,78.96,79.05,108047.0,76.9149,77.0024,76.8273,76.9149,108047.0
2023-06-06 12:00:00,79.05,79.32,79.04,79.22,179290.0,76.9149,77.1776,76.9051,77.0803,179290.0
2023-06-06 12:30:00,79.23,79.23,79.07,79.09,120800.0,77.09,77.09,76.9343,76.9538,120800.0
2023-06-06 13:00:00,79.09,79.21,79.09,79.2,182015.0,76.9538,77.0705,76.9538,77.0608,182015.0
2023-06-06 13:30:00,79.19,79.2,78.91,78.95,482403.0,77.0511,77.0608,76.7786,76.8176,482403.0
2023-06-06 14:00:00,78.94,78.94,78.83,78.9,130987.0,76.8078,76.8078,76.7008,76.7689,130987.0
2023-06-06 14:30:00,78.9,78.95,78.78,78.9,170175.0,76.7689,76.8176,76.6521,76.7689,170175.0
2023-06-06 15:00:00,78.91,78.99,78.71,78.76,305805.0,76.7786,76.8565,76.584,76.6327,305805.0
2023-06-06 15:30:00,78.76,78.78,78.63,78.67,765787.0,76.6327,76.6521,76.5062,76.5451,765787.0
2023-06-07 09:30:00,78.66,78.91,78.18,78.24,303892.0,76.5354,76.7786,76.0684,76.1267,303892.0
2023-06-07 10:00:00,78.27,78.29,77.98,78.29,250149.0,76.1559,76.1754,75.8738,76.1754,250149.0
2023-06-07 10:30:00,78.29,78.41,77.73,77.81,302999.0,76.1754,76.2921,75.6305,75.7083,302999.0
2023-06-07 11:00:00,77.81,77.84,77.44,77.63,214420.0,75.7083,75.7375,75.3483,75.5332,214420.0
2023-06-07 11:30:00,77.63,77.74,77.25,77.38,256807.0,75.5332,75.6402,75.1635,75.29,256807.0
2023-06-07 12:00:00,77.38,77.92,77.37,77.91,258207.0,75.29,75.8154,75.2802,75.8056,258207.0
2023-06-07 12:30:00,77.92,78.04,77.79,77.87,267554.0,75.8154,75.9321,75.6889,75.7667,267554.0
2023-06-07 13:00:00,77.88,77.96,77.76,77.78,171290.0,75.7765,75.8543,75.6597,75.6792,171290.0
2023-06-07 13:30:00,77.75,78.05,77.69,77.99,224457.0,75.65,75.9419,75.5916,75.8835,224457.0
2023-06-07 14:00:00,78.0,78.16,77.86,78.12,224840.0,75.8932,76.0489,75.757,76.01,224840.0
2023-06-07 14:30:00,78.13,78.19,78.03,78.04,151341.0,76.0197,76.0781,75.9224,75.9321,151341.0
2023-06-07 15:00:00,78.05,78.25,77.99,78.22,313338.0,75.9419,76.1365,75.8835,76.1073,313338.0
2023-06-07 15:30:00,78.2,78.38,78.08,78.11,816715.0,76.0878,76.2629,75.9711,76.0002,816715.0
2023-06-08 09:30:00,78.12,78.35,77.73,78.18,221487.0,76.01,76.2338,75.6305,76.0684,221487.0
2023-06-08 10:00:00,78.18,78.18,77.93,77.97,182937.0,76.0684,76.0684,75.8251,75.864,182937.0
2023-06-08 10:30:00,77.97,78.01,77.74,77.76,137017.0,75.864,75.9029,75.6402,75.6597,137017.0
2023-06-08 11:00:00,77.76,77.77,77.44,77.47,150217.0,75.6597,75.6694,75.3483,75.3775,150217.0
2023-06-08 11:30:00,77.46,77.69,77.46,77.56,189995.0,75.3678,75.5916,75.3678,75.4651,189995.0
2023-06-08 12:00:00,77.55,77.77,77.48,77.77,148723.0,75.4554,75.6694,75.3873,75.6694,148723.0
2023-06-08 12:30:00,77.77,77.79,77.57,77.7,185880.0,75.6694,75.6889,75.4748,75.6013,185880.0
2023-06-08 13:00:00,77.7,77.7,77.56,77.57,146056.0,75.6013,75.6013,75.4651,75.4748,146056.0
2023-06-08 13:30:00,77.58,77.74,77.46,77.74,201413.0,75.4846,75.6402,75.3678,75.6402,201413.0
2023-06-08 14:00:00,77.73,77.8,77.69,77.77,204733.0,75.6305,75.6986,75.5916,75.6694,204733.0
2023-06-08 14:30:00,77.78,77.95,77.75,77.86,225972.0,75.6792,75.8446,75.65,75.757,225972.0
2023-06-08 15:00:00,77.86,77.99,77.83,77.96,231241.0,75.757,75.8835,75.7278,75.8543,231241.0
2023-06-08 15:30:00,77.95,77.98,77.66,77.76,700128.0,75.8446,75.8738,75.5624,75.6597,700128.0
2023-06-09 09:30:00,78.29,78.69,78.08,78.6,232314.0,76.1754,76.5646,75.9711,76.477,232314.0
2023-06-09 10:00:00,78.62,79.07,78.61,79.05,200706.0,76.4965,76.9343,76.4867,76.9149,200706.0
2023-06-09 10:30:00,79.05,79.18,78.96,79.11,213396.0,76.9149,77.0413,76.8273,76.9732,213396.0
2023-06-09 11:00:00,79.11,79.19,78.91,78.98,271007.0,76.9732,77.0511,76.7786,76.8467,271007.0
2023-06-09 11:30:00,78.97,79.26,78.85,79.22,254052.0,76.837,77.1192,76.7203,77.0803,254052.0
2023-06-09 12:00:00,79.21,79.32,79.08,79.17,122577.0,77.0705,77.1776,76.944,77.0316,122577.0
2023-06-09 12:30:00,79.17,79.43,79.14,79.39,151731.0,77.0316,77.2846,77.0024,77.2457,151731.0
2023-06-09 13:00:00,79.4,79.56,79.27,79.34,149607.0,77.2554,77.4111,77.1289,77.197,149607.0
2023-06-09 13:30:00,79.34,79.48,79.27,79.43,123075.0,77.197,77.3332,77.1289,77.2846,123075.0
2023-06-09 14:00:00,79.43,79.45,79.31,79.38,124866.0,77.2846,77.304,77.1678,77.2359,124866.0
2023-06-09 14:30:00,79.38,79.52,79.35,79.52,106677.0,77.2359,77.3722,77.2067,77.3722,106677.0
2023-06-09 15:00:00,79.52,79.66,79.45,79.5,187000.0,77.3722,77.5084,77.304,77.3527,187000.0
2023-06-09 15:30:00,79.5,79.52,79.28,79.39,744518.0,77.3527,77.3722,77.1386,77.2457,744518.0
2023-06-12 09:30:00,79.67,79.87,79.38,79.63,176836.0,77.5181,77.7127,77.2359,77.4792,176836.0
2023-06-12 10:00:00,79.64,79.7,79.34,79.59,278199.0,77.4889,77.5473,77.197,77.4403,278199.0
2023-06-12 10:30:00,79.61,79.83,79.53,79.67,141866.0,77.4597,77.6738,77.3819,77.5181,141866.0
2023-06-12 11:00:00,79.69,79.87,79.48,79.83,169449.0,77.5376,77.7127,77.3332,77.6738,169449.0
2023-06-12 11:30:00,79.82,79.88,79.7,79.85,130111.0,77.6641,77.7224,77.5473,77.6932,130111.0
2023-06-12 12:00:00,79.86,80.06,79.83,79.85,196088.0,77.703,77.8976,77.6738,77.6932,196088.0
2023-06-12 12:30:00,79.84,80.24,79.84,80.23,113799.0,77.6835,78.0727,77.6835,78.063,113799.0
2023-06-12 13:00:00,80.24,80.24,80.06,80.08,122449.0,78.0727,78.0727,77.8976,77.917,122449.0
2023-06-12 13:30:00,80.08,80.14,79.98,80.0,93214.0,77.917,77.9754,77.8197,77.8392,93214.0
2023-06-12 14:00:00,80.01,80.09,79.91,79.98,96038.0,77.8489,77.9268,77.7516,77.8197,96038.0
2023-06-12 14:30:00,79.98,80.02,79.91,80.0,105760.0,77.8197,77.8587,77.7516,77.8392,105760.0
2023-06-12 15:00:00,80.0,80.18,79.93,80.08,201950.0,77.8392,78.0143,77.7711,77.917,201950.0
2023-06-12 15:30:00,80.08,80.09,79.82,80.03,613809.0,77.917,77.9268,77.6641,77.8684,613809.0
2023-06-13 09:30:00,80.7,81.67,80.57,81.56,637985.0,78.5203,79.4641,78.3938,79.3571,637985.0
2023-06-13 10:00:00,81.57,81.66,81.31,81.59,434533.0,79.3668,79.4544,79.1138,79.3862,434533.0
2023-06-13 10:30:00,81.6,81.85,81.51,81.62,345704.0,79.396,79.6392,79.3084,79.4154,345704.0
2023-06-13 11:00:00,81.62,81.77,81.53,81.66,183378.0,79.4154,79.5614,79.3279,79.4544,183378.0
2023-06-13 11:30:00,81.67,81.69,81.22,81.23,159925.0,79.4641,79.4835,79.0262,79.036,159925.0
2023-06-13 12:00:00,81.22,81.25,81.07,81.08,105813.0,79.0262,79.0554,78.8803,78.89,105813.0
2023-06-13 12:30:00,81.08,81.18,81.0,81.12,99417.0,78.89,78.9873,78.8122,78.9289,99417.0
2023-06-13 13:00:00,81.12,81.21,81.1,81.18,73731.0,78.9289,79.0165,78.9095,78.9873,73731.0
2023-06-13 13:30:00,81.19,81.19,80.99,81.03,108342.0,78.997,78.997,78.8025,78.8414,108342.0
2023-06-13 14:00:00,81.03,81.08,80.82,80.84,126222.0,78.8414,78.89,78.637,78.6565,126222.0
2023-06-13 14:30:00,80.84,80.91,80.74,80.87,156845.0,78.6565,78.7246,78.5592,78.6857,156845.0
2023-06-13 15:00:00,80.88,80.97,80.85,80.86,130813.0,78.6954,78.783,78.6662,78.676,130813.0
2023-06-13 15:30:00,80.87,81.09,80.77,81.04,624318.0,78.6857,78.8998,78.5884,78.8511,624318.0
2023-06-14 09:30:00,80.86,81.05,80.48,81.02,322825.0,78.676,78.8608,78.3062,78.8316,322825.0
2023-06-14 10:00:00,81.02,81.02,80.57,80.72,187902.0,78.8316,78.8316,78.3938,78.5397,187902.0
2023-06-14 10:30:00,80.73,80.91,80.71,80.78,130761.0,78.5495,78.7246,78.53,78.5981,130761.0
2023-06-14 11:00:00,80.79,80.95,80.71,80.73,118674.0,78.6079,78.7635,78.53,78.5495,118674.0
2023-06-14 11:30:00,80.72,80.74,80.51,80.62,100192.0,78.5397,78.5592,78.3354,78.4424,100192.0
2023-06-14 12:00:00,80.61,80.69,80.54,80.65,63201.0,78.4327,78.5106,78.3646,78.4716,63201.0
2023-06-14 12:30:00,80.65,80.65,80.44,80.45,85436.0,78.4716,78.4716,78.2673,78.277,85436.0
2023-06-14 13:00:00,80.44,80.49,80.33,80.42,74710.0,78.2673,78.316,78.1603,78.2478,74710.0
2023-06-14 13:30:00,80.42,80.52,80.36,80.36,63675.0,78.2478,78.3451,78.1895,78.1895,63675.0
2023-06-14 14:00:00,80.36,80.38,79.86,80.06,153267.0,78.1895,78.2089,77.703,77.8976,153267.0
2023-06-14 14:30:00,80.06,80.17,79.93,79.94,308216.0,77.8976,78.0046,77.7711,77.7808,308216.0
2023-06-14 15:00:00,79.95,80.28,79.91,79.93,252716.0,77.7905,78.1116,77.7516,77.7711,252716.0
2023-06-14 15:30:00,79.93,80.0,79.62,79.9,749978.0,77.7711,77.8392,77.4695,77.7419,749978.0
2023-06-15 09:30:00,79.96,80.33,79.86,80.25,239078.0,77.8003,78.1603,77.703,78.0824,239078.0
2023-06-15 10:00:00,80.26,80.37,80.16,80.26,108608.0,78.0922,78.1992,77.9949,78.0922,108608.0
2023-06-15 10:30:00,80.26,80.26,80.01,80.13,88091.0,78.0922,78.0922,77.8489,77.9657,88091.0
2023-06-15 11:00:00,80.15,80.31,80.14,80.3,126006.0,77.9851,78.1408,77.9754,78.1311,126006.0
2023-06-15 11:30:00,80.3,80.41,80.18,80.35,148025.0,78.1311,78.2381,78.0143,78.1797,148025.0
2023-06-15 12:00:00,80.36,80.66,80.29,80.64,419659.0,78.1895,78.4814,78.1214,78.4619,419659.0
2023-06-15 12:30:00,80.64,80.75,80.47,80.7,187357.0,78.4619,78.5689,78.2965,78.5203,187357.0
2023-06-15 13:00:00,80.71,80.78,80.6,80.77,88233.0,78.53,78.5981,78.423,78.5884,88233.0
2023-06-15 13:30:00,80.77,81.03,80.76,80.99,132897.0,78.5884,78.8414,78.5787,78.8025,132897.0
2023-06-15 14:00:00,80.99,81.2,80.86,81.17,116305.0,78.8025,79.0068,78.676,78.9776,116305.0
2023-06-15 14:30:00,81.17,81.54,81.16,81.49,158533.0,78.9776,79.3376,78.9679,79.2889,158533.0
2023-06-15 15:00:00,81.5,81.56,81.39,81.53,186353.0,79.2987,79.3571,79.1916,79.3279,186353.0
2023-06-15 15:30:00,81.53,81.59,81.36,81.51,639112.0,79.3279,79.3862,79.1625,79.3084,639112.0
2023-06-16 09:30:00,82.0,82.17,81.1,81.48,1294142.0,79.7852,79.9506,78.9095,79.2792,1294142.0
2023-06-16 10:00:00,81.5,81.64,81.26,81.62,88990.0,79.2987,79.4349,79.0652,79.4154,88990.0
2023-06-16 10:30:00,81.61,81.73,81.44,81.58,118775.0,79.4057,79.5225,79.2403,79.3765,118775.0
2023-06-16 11:00:00,81.57,81.6,81.41,81.47,86455.0,79.3668,79.396,79.2111,79.2695,86455.0
2023-06-16 11:30:00,81.46,81.56,81.22,81.55,117345.0,79.2598,79.3571,79.0262,79.3473,117345.0
2023-06-16 12:00:00,81.55,81.62,81.42,81.56,79666.0,79.3473,79.4154,79.2208,79.3571,79666.0
2023-06-16 12:30:00,81.56,81.58,81.29,81.3,113886.0,79.3571,79.3765,79.0943,79.1041,113886.0
2023-06-16 13:00:00,81.3,81.3,81.01,81.09,224919.0,79.1041,79.1041,78.8219,78.8998,224919.0
2023-06-16 13:30:00,81.09,81.16,81.04,81.16,91427.0,78.8998,78.9679,78.8511,78.9679,91427.0
2023-06-16 14:00:00,81.17,81.29,81.05,81.2,153264.0,78.9776,79.0943,78.8608,79.0068,153264.0
2023-06-16 14:30:00,81.2,81.22,81.08,81.11,86494.0,79.0068,79.0262,78.89,78.9192,86494.0
2023-06-16 15:00:00,81.13,81.15,80.94,81.04,121873.0,78.9387,78.9581,78.7538,78.8511,121873.0
2023-06-16 15:30:00,81.04,81.47,81.03,81.27,965593.0,78.8511,79.2695,78.8414,79.0749,965593.0
2023-06-20 09:30:00,80.93,81.31,80.8,81.14,211402.0,78.7441,79.1138,78.6176,78.9484,211402.0
2023-06-20 10:00:00,81.16,81.29,80.81,81.14,128623.0,78.9679,79.0943,78.6273,78.9484,128623.0
2023-06-20 10:30:00,81.13,81.44,81.1,81.19,147230.0,78.9387,79.2403,78.9095,78.997,147230.0
2023-06-20 11:00:00,81.21,81.35,81.16,81.17,94044.0,79.0165,79.1527,78.9679,78.9776,94044.0
2023-06-20 11:30:00,81.19,81.39,81.15,81.31,116266.0,78.997,79.1916,78.9581,79.1138,116266.0
2023-06-20 12:00:00,81.32,81.41,81.21,81.36,92467.0,79.1235,79.2111,79.0165,79.1625,92467.0
2023-06-20 12:30:00,81.35,81.49,81.3,81.49,172403.0,79.1527,79.2889,79.1041,79.2889,172403.0
2023-06-20 13:00:00,81.49,81.51,81.29,81.34,119155.0,79.2889,79.3084,79.0943,79.143,119155.0
2023-06-20 13:30:00,81.34,81.35,81.24,81.3,239342.0,79.143,79.1527,79.0457,79.1041,239342.0
2023-06-20 14:00:00,81.3,81.33,81.27,81.3,143628.0,79.1041,79.1333,79.0749,79.1041,143628.0
2023-06-20 14:30:00,81.3,81.3,80.9,80.95,195191.0,79.1041,79.1041,78.7149,78.7635,195191.0
2023-06-20 15:00:00,80.95,80.97,80.83,80.87,211869.0,78.7635,78.783,78.6468,78.6857,211869.0
2023-06-20 15:30:00,80.87,80.9,80.32,80.41,1386462.0,78.6857,78.7149,78.1505,78.2381,1386462.0
2023-06-21 09:30:00,80.65,80.71,80.15,80.51,196217.0,78.4716,78.53,77.9851,78.3354,196217.0
2023-06-21 10:00:00,80.53,80.8,80.44,80.8,207708.0,78.3549,78.6176,78.2673,78.6176,207708.0
2023-06-21 10:30:00,80.81,80.93,80.68,80.87,202183.0,78.6273,78.7441,78.5008,78.6857,202183.0
2023-06-21 11:00:00,80.87,81.06,80.82,81.06,149132.0,78.6857,78.8706,78.637,78.8706,149132.0
2023-06-21 11:30:00,81.06,81.1,80.96,81.0,171438.0,78.8706,78.9095,78.7733,78.8122,171438.0
2023-06-21 12:00:00,81.0,81.09,80.86,80.94,118265.0,78.8122,78.8998,78.676,78.7538,118265.0
2023-06-21 12:30:00,80.94,81.08,80.93,81.07,86081.0,78.7538,78.89,78.7441,78.8803,86081.0
2023-06-21 13:00:00,81.07,81.08,80.87,80.94,85777.0,78.8803,78.89,78.6857,78.7538,85777.0
2023-06-21 13:30:00,80.93,80.96,80.86,80.91,123447.0,78.7441,78.7733,78.676,78.7246,123447.0
2023-06-21 14:00:00,80.91,81.09,80.89,81.09,145702.0,78.7246,78.8998,78.7052,78.8998,145702.0
2023-06-21 14:30:00,81.09,81.17,80.98,81.04,127934.0,78.8998,78.9776,78.7927,78.8511,127934.0
2023-06-21 15:00:00,81.02,81.07,80.92,80.94,147012.0,78.8316,78.8803,78.7343,78.7538,147012.0
2023-06-21 15:30:00,80.94,80.97,80.75,80.89,802443.0,78.7538,78.783,78.5689,78.7052,802443.0
2023-06-22 09:30:00,81.77,81.82,81.15,81.65,247559.0,79.5614,79.61,78.9581,79.4446,247559.0
2023-06-22 10:00:00,81.65,81.66,81.41,81.46,131569.0,79.4446,79.4544,79.2111,79.2598,131569.0
2023-06-22 10:30:00,81.46,81.6,81.22,81.49,196984.0,79.2598,79.396,79.0262,79.2889,196984.0
2023-06-22 11:00:00,81.49,81.71,81.48,81.55,189340.0,79.2889,79.503,79.2792,79.3473,189340.0
2023-06-22 11:30:00,81.56,81.59,81.32,81.32,160436.0,79.3571,79.3862,79.1235,79.1235,160436.0
2023-06-22 12:00:00,81.33,81.42,81.21,81.37,151604.0,79.1333,79.2208,79.0165,79.1722,151604.0
2023-06-22 12:30:00,81.38,81.46,81.28,81.32,109060.0,79.1819,79.2598,79.0846,79.1235,109060.0
2023-06-22 13:00:00,81.33,81.33,81.09,81.15,77445.0,79.1333,79.1333,78.8998,78.9581,77445.0
2023-06-22 13:30:00,81.14,81.15,80.94,81.02,184970.0,78.9484,78.9581,78.7538,78.8316,184970.0
2023-06-22 14:00:00,81.02,81.34,80.99,81.34,100132.0,78.8316,79.143,78.8025,79.143,100132.0
2023-06-22 14:30:00,81.34,81.4,81.26,81.29,160629.0,79.143,79.2014,79.0652,79.0943,160629.0
2023-06-22 15:00:00,81.3,81.38,81.22,81.26,230540.0,79.1041,79.1819,79.0262,79.0652,230540.0
2023-06-22 15:30:00,81.25,81.49,81.2,81.48,442769.0,79.0554,79.2889,79.0068,79.2792,442769.0
2023-06-23 09:30:00,81.17,81.97,81.06,81.97,183226.0,78.9776,79.756,78.8706,79.756,183226.0
2023-06-23 10:00:00,81.96,82.14,81.8,82.11,238375.0,79.7463,79.9214,79.5906,79.8922,238375.0
2023-06-23 10:30:00,82.11,82.16,81.94,82.13,153757.0,79.8922,79.9409,79.7268,79.9117,153757.0
2023-06-23 11:00:00,82.13,82.18,81.91,82.0,148391.0,79.9117,79.9603,79.6976,79.7852,148391.0
2023-06-23 11:30:00,81.99,82.29,81.97,82.18,266959.0,79.7754,80.0673,79.756,79.9603,266959.0
2023-06-23 12:00:00,82.19,82.21,82.04,82.06,100288.0,79.97,79.9895,79.8241,79.8436,100288.0
2023-06-23 12:30:00,82.06,82.1,81.92,82.03,129492.0,79.8436,79.8825,79.7073,79.8144,129492.0
2023-06-23 13:00:00,82.03,82.15,81.91,82.09,95603.0,79.8144,79.9311,79.6976,79.8727,95603.0
2023-06-23 13:30:00,82.09,82.19,82.0,82.06,118642.0,79.8727,79.97,79.7852,79.8436,118642.0
2023-06-23 14:00:00,82.07,82.12,81.97,82.08,109049.0,79.8533,79.9019,79.756,79.863,109049.0
2023-06-23 14:30:00,82.08,82.08,81.87,81.91,131393.0,79.863,79.863,79.6587,79.6976,131393.0
2023-06-23 15:00:00,81.91,82.11,81.87,82.1,177391.0,79.6976,79.8922,79.6587,79.8825,177391.0
2023-06-23 15:30:00,82.09,82.27,82.0,82.08,623132.0,79.8727,80.0479,79.7852,79.863,623132.0
2023-06-26 09:30:00,82.04,82.28,81.85,81.9,171584.0,79.8241,80.0576,79.6392,79.6879,171584.0
2023-06-26 10:00:00,81.89,81.97,81.65,81.77,127141.0,79.6781,79.756,79.4446,79.5614,127141.0
2023-06-26 10:30:00,81.77,82.11,81.77,82.04,117344.0,79.5614,79.8922,79.5614,79.8241,117344.0
2023-06-26 11:00:00,82.03,82.16,81.87,82.03,124687.0,79.8144,79.9409,79.6587,79.8144,124687.0
2023-06-26 11:30:00,82.03,82.21,82.02,82.13,113233.0,79.8144,79.9895,79.8046,79.9117,113233.0
2023-06-26 12:00:00,82.15,82.28,82.07,82.16,86136.0,79.9311,80.0576,79.8533,79.9409,86136.0
2023-06-26 12:30:00,82.15,82.17,81.96,82.08,100333.0,79.9311,79.9506,79.7463,79.863,100333.0
2023-06-26 13:00:00,82.08,82.18,81.97,82.16,106977.0,79.863,79.9603,79.756,79.9409,106977.0
2023-06-26 13:30:00,82.16,82.16,82.06,82.06,84927.0,79.9409,79.9409,79.8436,79.8436,84927.0
2023-06-26 14:00:00,82.06,82.08,81.86,81.93,96372.0,79.8436,79.863,79.649,79.7171,96372.0
2023-06-26 14:30:00,81.92,82.02,81.92,82.0,99397.0,79.7073,79.8046,79.7073,79.7852,99397.0
2023-06-26 15:00:00,82.0,82.07,81.7,82.03,127358.0,79.7852,79.8533,79.4933,79.8144,127358.0
2023-06-26 15:30:00,82.03,82.12,81.7,81.74,561869.0,79.8144,79.9019,79.4933,79.5322,561869.0
2023-06-27 09:30:00,82.32,83.28,82.32,82.79,413724.0,80.0965,81.0306,80.0965,80.5538,413724.0
2023-06-27 10:00:00,82.81,83.19,82.73,83.02,206373.0,80.5733,80.943,80.4955,80.7776,206373.0
2023-06-27 10:30:00,83.01,83.03,82.89,82.94,138021.0,80.7679,80.7874,80.6511,80.6998,138021.0
2023-06-27 11:00:00,82.94,82.97,82.68,82.78,158533.0,80.6998,80.729,80.4468,80.5441,158533.0
2023-06-27 11:30:00,82.76,82.79,82.45,82.52,238653.0,80.5246,80.5538,80.223,80.2911,238653.0
2023-06-27 12:00:00,82.51,82.67,82.43,82.61,94236.0,80.2814,80.4371,80.2036,80.3787,94236.0
2023-06-27 12:30:00,82.61,82.72,82.56,82.58,85435.0,80.3787,80.4857,80.33,80.3495,85435.0
2023-06-27 13:00:00,82.59,82.7,82.54,82.69,93663.0,80.3592,80.4663,80.3106,80.4565,93663.0
2023-06-27 13:30:00,82.69,82.87,82.58,82.82,169095.0,80.4565,80.6317,80.3495,80.583,169095.0
2023-06-27 14:00:00,82.82,83.1,82.79,83.07,146084.0,80.583,80.8555,80.5538,80.8263,146084.0
2023-06-27 14:30:00,83.06,83.1,82.9,82.95,113048.0,80.8165,80.8555,80.6609,80.7095,113048.0
2023-06-27 15:00:00,82.95,83.01,82.83,82.91,207135.0,80.7095,80.7679,80.5928,80.6706,207135.0
2023-06-27 15:30:00,82.91,82.97,82.8,82.81,500357.0,80.6706,80.729,80.5636,80.5733,500357.0
2023-06-28 09:30:00,82.78,83.34,82.7,83.09,232593.0,80.5441,81.089,80.4663,80.8457,232593.0
2023-06-28 10:00:00,83.08,83.3,82.82,82.9,202529.0,80.836,81.0501,80.583,80.6609,202529.0
2023-06-28 10:30:00,82.92,83.05,82.75,82.78,143467.0,80.6803,80.8068,80.5149,80.5441,143467.0
2023-06-28 11:00:00,82.79,82.97,82.7,82.91,99710.0,80.5538,80.729,80.4663,80.6706,99710.0
2023-06-28 11:30:00,82.92,82.96,82.72,82.74,118381.0,80.6803,80.7192,80.4857,80.5052,118381.0
2023-06-28 12:00:00,82.73,82.85,82.62,82.78,98693.0,80.4955,80.6122,80.3884,80.5441,98693.0
2023-06-28 12:30:00,82.77,82.81,82.4,82.46,78619.0,80.5344,80.5733,80.1744,80.2327,78619.0
2023-06-28 13:00:00,82.45,82.48,82.31,82.41,87705.0,80.223,80.2522,80.0868,80.1841,87705.0
2023-06-28 13:30:00,82.41,82.51,82.33,82.43,98057.0,80.1841,80.2814,80.1063,80.2036,98057.0
2023-06-28 14:00:00,82.43,82.68,82.42,82.54,81150.0,80.2036,80.4468,80.1938,80.3106,81150.0
2023-06-28 14:30:00,82.54,82.59,82.51,82.58,65346.0,80.3106,80.3592,80.2814,80.3495,65346.0
2023-06-28 15:00:00,82.58,82.61,82.48,82.51,153889.0,80.3495,80.3787,80.2522,80.2814,153889.0
2023-06-28 15:30:00,82.5,82.66,82.29,82.64,570622.0,80.2717,80.4273,80.0673,80.4079,570622.0
2023-06-29 09:30:00,83.34,83.63,83.1,83.45,340816.0,81.089,81.3711,80.8555,81.196,340816.0
2023-06-29 10:00:00,83.46,83.62,83.17,83.21,187449.0,81.2057,81.3614,80.9236,80.9625,187449.0
2023-06-29 10:30:00,83.22,83.3,83.09,83.17,165165.0,80.9722,81.0501,80.8457,80.9236,165165.0
2023-06-29 11:00:00,83.16,83.27,83.09,83.12,176955.0,80.9138,81.0209,80.8457,80.8749,176955.0
2023-06-29 11:30:00,83.12,83.32,83.11,83.29,130506.0,80.8749,81.0695,80.8652,81.0403,130506.0
2023-06-29 12:00:00,83.29,83.46,83.22,83.42,141037.0,81.0403,81.2057,80.9722,81.1668,141037.0
2023-06-29 12:30:00,83.43,83.65,83.41,83.62,202675.0,81.1765,81.3906,81.1571,81.3614,202675.0
2023-06-29 13:00:00,83.62,83.62,83.5,83.51,86850.0,81.3614,81.3614,81.2447,81.2544,86850.0
2023-06-29 13:30:00,83.51,83.61,83.43,83.47,133067.0,81.2544,81.3517,81.1765,81.2155,133067.0
2023-06-29 14:00:00,83.47,83.5,83.31,83.5,145351.0,81.2155,81.2447,81.0598,81.2447,145351.0
2023-06-29 14:30:00,83.5,83.73,83.49,83.67,221538.0,81.2447,81.4684,81.2349,81.4101,221538.0
2023-06-29 15:00:00,83.68,83.82,83.67,83.79,188500.0,81.4198,81.556,81.4101,81.5268,188500.0
2023-06-29 15:30:00,83.78,83.83,83.6,83.75,603126.0,81.5171,81.5657,81.342,81.4879,603126.0
2023-06-30 09:30:00,84.0,84.4,83.88,84.19,196301.0,81.7312,82.1203,81.6144,81.916,196301.0
2023-06-30 10:00:00,84.17,84.35,84.12,84.17,134936.0,81.8966,82.0717,81.8479,81.8966,134936.0
2023-06-30 10:30:00,84.17,84.54,84.05,84.52,322363.0,81.8966,82.2566,81.7798,82.2371,322363.0
2023-06-30 11:00:00,84.53,84.76,84.52,84.61,165911.0,82.2468,82.4706,82.2371,82.3247,165911.0
2023-06-30 11:30:00,84.61,84.61,84.42,84.52,123825.0,82.3247,82.3247,82.1398,82.2371,123825.0
2023-06-30 12:00:00,84.53,84.73,84.42,84.68,81954.0,82.2468,82.4414,82.1398,82.3928,81954.0
2023-06-30 12:30:00,84.68,84.81,84.67,84.81,90071.0,82.3928,82.5193,82.3831,82.5193,90071.0
2023-06-30 13:00:00,84.81,84.85,84.59,84.76,101498.0,82.5193,82.5582,82.3052,82.4706,101498.0
2023-06-30 13:30:00,84.77,84.83,84.68,84.77,90791.0,82.4804,82.5387,82.3928,82.4804,90791.0
2023-06-30 14:00:00,84.77,85.05,84.74,85.01,140046.0,82.4804,82.7528,82.4512,82.7139,140046.0
2023-06-30 14:30:00,85.02,85.1,84.93,85.03,114678.0,82.7236,82.8014,82.636,82.7333,114678.0
2023-06-30 15:00:00,85.03,85.21,85.0,85.18,145804.0,82.7333,82.9085,82.7041,82.8793,145804.0
2023-06-30 15:30:00,85.17,85.23,84.78,84.78,675256.0,82.8695,82.9279,82.4901,82.4901,675256.0
2023-07-03 09:30:00,84.41,84.79,84.31,84.68,231462.0,82.1301,82.4998,82.0328,82.3928,231462.0
2023-07-03 10:00:00,84.7,84.9,84.68,84.81,156701.0,82.4122,82.6068,82.3928,82.5193,156701.0
2023-07-03 10:30:00,84.82,84.86,84.59,84.59,125877.0,82.529,82.5679,82.3052,82.3052,125877.0
2023-07-03 11:00:00,84.59,84.67,84.44,84.49,147028.0,82.3052,82.3831,82.1593,82.2079,147028.0
2023-07-03 11:30:00,84.49,84.65,84.44,84.64,155399.0,82.2079,82.3636,82.1593,82.3539,155399.0
2023-07-03 12:00:00,84.66,84.78,84.64,84.69,109394.0,82.3733,82.4901,82.3539,82.4025,109394.0
2023-07-03 12:30:00,84.69,84.71,84.24,84.3,331488.0,82.4025,82.422,81.9647,82.023,331488.0
2023-07-05 09:30:00,84.03,84.36,83.88,84.25,249101.0,81.7603,82.0814,81.6144,81.9744,249101.0
2023-07-05 10:00:00,84.24,84.32,84.07,84.26,109331.0,81.9647,82.0425,81.7993,81.9841,109331.0
2023-07-05 10:30:00,84.26,84.27,84.13,84.24,101717.0,81.9841,81.9939,81.8576,81.9647,101717.0
2023-07-05 11:00:00,84.24,84.33,84.19,84.29,97102.0,81.9647,82.0522,81.916,82.0133,97102.0
2023-07-05 11:30:00,84.29,84.29,84.14,84.27,94871.0,82.0133,82.0133,81.8674,81.9939,94871.0
2023-07-05 12:00:00,84.28,84.29,84.07,84.12,105425.0,82.0036,82.0133,81.7993,81.8479,105425.0
2023-07-05 12:30:00,84.12,84.26,84.07,84.16,162141.0,81.8479,81.9841,81.7993,81.8868,162141.0
2023-07-05 13:00:00,84.15,84.2,84.03,84.15,96477.0,81.8771,81.9257,81.7603,81.8771,96477.0
2023-07-05 13:30:00,84.15,84.36,84.12,84.36,96641.0,81.8771,82.0814,81.8479,82.0814,96641.0
2023-07-05 14:00:00,84.35,84.4,84.12,84.17,104894.0,82.0717,82.1203,81.8479,81.8966,104894.0
2023-07-05 14:30:00,84.17,84.37,84.14,84.37,140069.0,81.8966,82.0912,81.8674,82.0912,140069.0
2023-07-05 15:00:00,84.38,84.61,84.33,84.61,176520.0,82.1009,82.3247,82.0522,82.3247,176520.0
2023-07-05 15:30:00,84.61,84.75,84.52,84.7,744552.0,82.3247,82.4609,82.2371,82.4122,744552.0
2023-07-06 09:30:00,84.39,84.73,84.25,84.57,360049.0,82.1106,82.4414,81.9744,82.2858,360049.0
2023-07-06 10:00:00,84.56,84.57,83.96,83.97,159097.0,82.276,82.2858,81.6922,81.702,159097.0
2023-07-06 10:30:00,83.97,83.98,83.73,83.96,136142.0,81.702,81.7117,81.4684,81.6922,136142.0
2023-07-06 11:00:00,83.97,84.06,83.76,83.77,102864.0,81.702,81.7895,81.4976,81.5074,102864.0
2023-07-06 11:30:00,83.77,83.91,83.69,83.84,82695.0,81.5074,81.6436,81.4295,81.5755,82695.0
2023-07-06 12:00:00,83.84,83.89,83.69,83.75,78089.0,81.5755,81.6241,81.4295,81.4879,78089.0
2023-07-06 12:30:00,83.76,83.94,83.73,83.9,75945.0,81.4976,81.6728,81.4684,81.6339,75945.0
2023-07-06 13:00:00,83.89,83.95,83.82,83.84,66665.0,81.6241,81.6825,81.556,81.5755,66665.0
2023-07-06 13:30:00,83.85,83.89,83.68,83.78,79130.0,81.5852,81.6241,81.4198,81.5171,79130.0
2023-07-06 14:00:00,83.78,83.88,83.67,83.68,109163.0,81.5171,81.6144,81.4101,81.4198,109163.0
2023-07-06 14:30:00,83.68,83.78,83.64,83.73,103169.0,81.4198,81.5171,81.3809,81.4684,103169.0
2023-07-06 15:00:00,83.73,83.77,83.55,83.55,183308.0,81.4684,81.5074,81.2933,81.2933,183308.0
2023-07-06 15:30:00,83.54,83.6,83.35,83.43,758048.0,81.2836,81.342,81.0987,81.1765,758048.0
2023-07-07 09:30:00,83.0,83.17,82.82,82.85,173636.0,80.7582,80.9236,80.583,80.6122,173636.0
2023-07-07 10:00:00,82.85,83.25,82.84,83.21,114457.0,80.6122,81.0014,80.6025,80.9625,114457.0
2023-07-07 10:30:00,83.21,83.25,83.06,83.1,107668.0,80.9625,81.0014,80.8165,80.8555,107668.0
2023-07-07 11:00:00,83.09,83.16,82.94,82.94,81623.0,80.8457,80.9138,80.6998,80.6998,81623.0
2023-07-07 11:30:00,82.93,82.99,82.73,82.85,105853.0,80.6901,80.7484,80.4955,80.6122,105853.0
2023-07-07 12:00:00,82.84,82.9,82.75,82.85,78868.0,80.6025,80.6609,80.5149,80.6122,78868.0
2023-07-07 12:30:00,82.86,83.08,82.6,82.68,84163.0,80.6219,80.836,80.369,80.4468,84163.0
2023-07-07 13:00:00,82.68,82.97,82.68,82.93,147138.0,80.4468,80.729,80.4468,80.6901,147138.0
2023-07-07 13:30:00,82.93,83.1,82.9,83.08,89624.0,80.6901,80.8555,80.6609,80.836,89624.0
2023-07-07 14:00:00,83.08,83.1,82.95,83.05,82025.0,80.836,80.8555,80.7095,80.8068,82025.0
2023-07-07 14:30:00,83.05,83.08,82.95,82.97,102459.0,80.8068,80.836,80.7095,80.729,102459.0
2023-07-07 15:00:00,82.98,83.06,82.81,82.86,162320.0,80.7387,80.8165,80.5733,80.6219,162320.0
2023-07-07 15:30:00,82.85,82.9,82.54,82.71,522999.0,80.6122,80.6609,80.3106,80.476,522999.0
2023-07-10 09:30:00,82.25,83.37,82.25,83.36,345195.0,80.0284,81.1182,80.0284,81.1084,345195.0
2023-07-10 10:00:00,83.36,83.66,83.36,83.56,130962.0,81.1084,81.4003,81.1084,81.303,130962.0
2023-07-10 10:30:00,83.57,83.57,83.08,83.18,179432.0,81.3128,81.3128,80.836,80.9333,179432.0
2023-07-10 11:00:00,83.2,83.34,82.96,83.19,113255.0,80.9528,81.089,80.7192,80.943,113255.0
2023-07-10 11:30:00,83.16,83.42,83.07,83.37,68403.0,80.9138,81.1668,80.8263,81.1182,68403.0
2023-07-10 12:00:00,83.37,83.58,83.32,83.38,114022.0,81.1182,81.3225,81.0695,81.1279,114022.0
2023-07-10 12:30:00,83.37,83.47,83.2,83.23,160837.0,81.1182,81.2155,80.9528,80.9819,160837.0
2023-07-10 13:00:00,83.23,83.46,83.16,83.36,97121.0,80.9819,81.2057,80.9138,81.1084,97121.0
2023-07-10 13:30:00,83.36,83.47,83.28,83.42,144089.0,81.1084,81.2155,81.0306,81.1668,144089.0
2023-07-10 14:00:00,83.42,83.49,83.37,83.44,82557.0,81.1668,81.2349,81.1182,81.1863,82557.0
2023-07-10 14:30:00,83.44,83.45,83.27,83.36,131362.0,81.1863,81.196,81.0209,81.1084,131362.0
2023-07-10 15:00:00,83.36,83.45,83.3,83.41,188833.0,81.1084,81.196,81.0501,81.1571,188833.0
2023-07-10 15:30:00,83.4,83.56,83.24,83.56,565234.0,81.1474,81.303,80.9917,81.303,565234.0
2023-07-11 09:30:00,83.96,84.2,83.6,83.95,172332.0,81.6922,81.9257,81.342,81.6825,172332.0
2023-07-11 10:00:00,83.95,84.18,83.94,84.09,175677.0,81.6825,81.9063,81.6728,81.8187,175677.0
2023-07-11 10:30:00,84.08,84.16,84.01,84.06,153246.0,81.809,81.8868,81.7409,81.7895,153246.0
2023-07-11 11:00:00,84.07,84.23,83.93,84.13,169826.0,81.7993,81.9549,81.663,81.8576,169826.0
2023-07-11 11:30:00,84.11,84.47,84.02,84.29,150327.0,81.8382,82.1885,81.7506,82.0133,150327.0
2023-07-11 12:00:00,84.29,84.42,84.18,84.25,107673.0,82.0133,82.1398,81.9063,81.9744,107673.0
2023-07-11 12:30:00,84.24,84.53,84.12,84.48,88250.0,81.9647,82.2468,81.8479,82.1982,88250.0
2023-07-11 13:00:00,84.49,84.59,84.44,84.46,105744.0,82.2079,82.3052,82.1593,82.1787,105744.0
2023-07-11 13:30:00,84.47,84.56,84.39,84.44,139753.0,82.1885,82.276,82.1106,82.1593,139753.0
2023-07-11 14:00:00,84.44,84.51,84.21,84.22,119201.0,82.1593,82.2274,81.9355,81.9452,119201.0
2023-07-11 14:30:00,84.22,84.4,84.15,84.38,111494.0,81.9452,82.1203,81.8771,82.1009,111494.0
2023-07-11 15:00:00,84.38,84.56,84.3,84.53,137016.0,82.1009,82.276,82.023,82.2468,137016.0
2023-07-11 15:30:00,84.53,84.83,84.48,84.74,505215.0,82.2468,82.5387,82.1982,82.4512,505215.0
2023-07-12 09:30:00,86.15,86.43,85.77,86.07,368729.0,83.8231,84.0955,83.4533,83.7452,368729.0
2023-07-12 10:00:00,86.08,86.2,85.94,86.06,174022.0,83.755,83.8717,83.6188,83.7355,174022.0
2023-07-12 10:30:00,86.07,86.16,85.82,85.9,126419.0,83.7452,83.8328,83.502,83.5798,126419.0
2023-07-12 11:00:00,85.91,85.92,85.52,85.78,225289.0,83.5896,83.5993,83.2101,83.4631,225289.0
2023-07-12 11:30:00,85.78,85.84,85.46,85.49,225767.0,83.4631,83.5215,83.1517,83.1809,225767.0
2023-07-12 12:00:00,85.48,85.8,85.48,85.77,180682.0,83.1712,83.4825,83.1712,83.4533,180682.0
2023-07-12 12:30:00,85.77,85.9,85.61,85.64,233832.0,83.4533,83.5798,83.2977,83.3269,233832.0
2023-07-12 13:00:00,85.65,85.83,85.65,85.69,88828.0,83.3366,83.5117,83.3366,83.3755,88828.0
2023-07-12 13:30:00,85.69,85.82,85.66,85.73,157297.0,83.3755,83.502,83.3463,83.4144,157297.0
2023-07-12 14:00:00,85.74,85.8,85.69,85.77,157339.0,83.4242,83.4825,83.3755,83.4533,157339.0
2023-07-12 14:30:00,85.77,85.82,85.64,85.7,131586.0,83.4533,83.502,83.3269,83.3852,131586.0
2023-07-12 15:00:00,85.69,85.69,85.46,85.58,211978.0,83.3755,83.3755,83.1517,83.2685,211978.0
2023-07-12 15:30:00,85.58,85.66,85.15,85.27,925008.0,83.2685,83.3463,82.8501,82.9668,925008.0
2023-07-13 09:30:00,85.34,85.69,85.13,85.45,212237.0,83.035,83.3755,82.8306,83.142,212237.0
2023-07-13 10:00:00,85.48,85.6,85.28,85.33,131041.0,83.1712,83.2879,82.9766,83.0252,131041.0
2023-07-13 10:30:00,85.3,85.36,85.01,85.04,81291.0,82.996,83.0544,82.7139,82.7431,81291.0
2023-07-13 11:00:00,85.04,85.13,84.91,85.01,76950.0,82.7431,82.8306,82.6166,82.7139,76950.0
2023-07-13 11:30:00,85.01,85.2,84.98,85.15,72409.0,82.7139,82.8987,82.6847,82.8501,72409.0
2023-07-13 12:00:00,85.16,85.3,85.09,85.23,99773.0,82.8598,82.996,82.7917,82.9279,99773.0
2023-07-13 12:30:00,85.24,85.41,85.23,85.34,92714.0,82.9377,83.1031,82.9279,83.035,92714.0
2023-07-13 13:00:00,85.34,85.41,85.23,85.39,56836.0,83.035,83.1031,82.9279,83.0836,56836.0
2023-07-13 13:30:00,85.4,85.41,85.24,85.26,119488.0,83.0933,83.1031,82.9377,82.9571,119488.0
2023-07-13 14:00:00,85.26,85.33,85.08,85.09,105065.0,82.9571,83.0252,82.782,82.7917,105065.0
2023-07-13 14:30:00,85.09,85.17,85.03,85.09,112852.0,82.7917,82.8695,82.7333,82.7917,112852.0
2023-07-13 15:00:00,85.09,85.16,85.02,85.06,107535.0,82.7917,82.8598,82.7236,82.7625,107535.0
2023-07-13 15:30:00,85.06,85.09,84.75,84.94,676010.0,82.7625,82.7917,82.4609,82.6458,676010.0
2023-07-14 09:30:00,84.66,84.92,84.06,84.17,249025.0,82.3733,82.6263,81.7895,81.8966,249025.0
2023-07-14 10:00:00,84.15,84.3,84.02,84.06,187817.0,81.8771,82.023,81.7506,81.7895,187817.0
2023-07-14 10:30:00,84.05,84.31,83.99,84.23,227923.0,81.7798,82.0328,81.7214,81.9549,227923.0
2023-07-14 11:00:00,84.24,84.44,84.14,84.31,116668.0,81.9647,82.1593,81.8674,82.0328,116668.0
2023-07-14 11:30:00,84.32,84.47,84.21,84.26,140017.0,82.0425,82.1885,81.9355,81.9841,140017.0
2023-07-14 12:00:00,84.27,84.38,84.1,84.35,103842.0,81.9939,82.1009,81.8285,82.0717,103842.0
2023-07-14 12:30:00,84.34,84.67,84.32,84.63,67775.0,82.062,82.3831,82.0425,82.3441,67775.0
2023-07-14 13:00:00,84.63,84.82,84.6,84.61,93576.0,82.3441,82.529,82.3149,82.3247,93576.0
2023-07-14 13:30:00,84.61,84.79,84.54,84.78,130379.0,82.3247,82.4998,82.2566,82.4901,130379.0
2023-07-14 14:00:00,84.76,84.82,84.7,84.77,54482.0,82.4706,82.529,82.4122,82.4804,54482.0
2023-07-14 14:30:00,84.77,84.84,84.73,84.75,107556.0,82.4804,82.5485,82.4414,82.4609,107556.0
2023-07-14 15:00:00,84.76,84.91,84.62,84.89,166697.0,82.4706,82.6166,82.3344,82.5971,166697.0
2023-07-14 15:30:00,84.9,84.94,84.73,84.93,520733.0,82.6068,82.6458,82.4414,82.636,520733.0
2023-07-17 09:30:00,85.17,85.42,84.78,85.36,186344.0,82.8695,83.1128,82.4901,83.0544,186344.0
2023-07-17 10:00:00,85.36,85.69,85.27,85.67,169825.0,83.0544,83.3755,82.9668,83.356,169825.0
2023-07-17 10:30:00,85.68,85.73,85.55,85.58,112025.0,83.3658,83.4144,83.2393,83.2685,112025.0
2023-07-17 11:00:00,85.58,85.66,85.51,85.6,84322.0,83.2685,83.3463,83.2004,83.2879,84322.0
2023-07-17 11:30:00,85.59,85.76,85.55,85.76,92866.0,83.2782,83.4436,83.2393,83.4436,92866.0
2023-07-17 12:00:00,85.76,85.84,85.64,85.81,100622.0,83.4436,83.5215,83.3269,83.4923,100622.0
2023-07-17 12:30:00,85.81,85.86,85.7,85.74,111464.0,83.4923,83.5409,83.3852,83.4242,111464.0
2023-07-17 13:00:00,85.74,85.75,85.56,85.67,53535.0,83.4242,83.4339,83.249,83.356,53535.0
2023-07-17 13:30:00,85.65,85.66,85.46,85.5,58031.0,83.3366,83.3463,83.1517,83.1906,58031.0
2023-07-17 14:00:00,85.5,85.57,85.37,85.38,91057.0,83.1906,83.2587,83.0641,83.0739,91057.0
2023-07-17 14:30:00,85.39,85.51,85.38,85.44,92852.0,83.0836,83.2004,83.0739,83.1323,92852.0
2023-07-17 15:00:00,85.44,85.49,85.26,85.31,194430.0,83.1323,83.1809,82.9571,83.0058,194430.0
2023-07-17 15:30:00,85.3,85.4,85.03,85.08,460898.0,82.996,83.0933,82.7333,82.782,460898.0
2023-07-18 09:30:00,85.12,85.64,85.11,85.19,214410.0,82.8209,83.3269,82.8112,82.889,214410.0
2023-07-18 10:00:00,85.2,85.47,85.14,85.45,159681.0,82.8987,83.1614,82.8404,83.142,159681.0
2023-07-18 10:30:00,85.45,85.67,85.39,85.47,144771.0,83.142,83.356,83.0836,83.1614,144771.0
2023-07-18 11:00:00,85.48,85.55,85.3,85.38,112623.0,83.1712,83.2393,82.996,83.0739,112623.0
2023-07-18 11:30:00,85.38,85.38,85.0,85.02,166334.0,83.0739,83.0739,82.7041,82.7236,166334.0
2023-07-18 12:00:00,85.02,85.03,84.65,84.7,185884.0,82.7236,82.7333,82.3636,82.4122,185884.0
2023-07-18 12:30:00,84.68,84.87,84.55,84.81,89261.0,82.3928,82.5777,82.2663,82.5193,89261.0
2023-07-18 13:00:00,84.81,84.83,84.7,84.78,104281.0,82.5193,82.5387,82.4122,82.4901,104281.0
2023-07-18 13:30:00,84.78,84.97,84.78,84.82,74552.0,82.4901,82.675,82.4901,82.529,74552.0
2023-07-18 14:00:00,84.82,84.97,84.81,84.9,81838.0,82.529,82.675,82.5193,82.6068,81838.0
2023-07-18 14:30:00,84.9,84.94,84.69,84.82,105514.0,82.6068,82.6458,82.4025,82.529,105514.0
2023-07-18 15:00:00,84.82,85.18,84.79,85.16,114645.0,82.529,82.8793,82.4998,82.8598,114645.0
2023-07-18 15:30:00,85.16,85.36,85.11,85.16,722891.0,82.8598,83.0544,82.8112,82.8598,722891.0
2023-07-19 09:30:00,84.96,85.56,84.83,85.41,184832.0,82.6652,83.249,82.5387,83.1031,184832.0
2023-07-19 10:00:00,85.38,85.51,85.29,85.42,92453.0,83.0739,83.2004,82.9863,83.1128,92453.0
2023-07-19 10:30:00,85.44,85.53,85.02,85.08,95514.0,83.1323,83.2198,82.7236,82.782,95514.0
2023-07-19 11:00:00,85.09,85.24,84.99,85.17,90251.0,82.7917,82.9377,82.6944,82.8695,90251.0
2023-07-19 11:30:00,85.17,85.35,85.16,85.31,88189.0,82.8695,83.0447,82.8598,83.0058,88189.0
2023-07-19 12:00:00,85.31,85.41,85.21,85.34,69465.0,83.0058,83.1031,82.9085,83.035,69465.0
2023-07-19 12:30:00,85.35,85.45,85.3,85.45,71716.0,83.0447,83.142,82.996,83.142,71716.0
2023-07-19 13:00:00,85.46,85.65,85.4,85.58,81481.0,83.1517,83.3366,83.0933,83.2685,81481.0
2023-07-19 13:30:00,85.57,85.64,85.46,85.51,70336.0,83.2587,83.3269,83.1517,83.2004,70336.0
2023-07-19 14:00:00,85.51,85.53,85.33,85.48,75193.0,83.2004,83.2198,83.0252,83.1712,75193.0
2023-07-19 14:30:00,85.48,85.54,85.44,85.53,62379.0,83.1712,83.2296,83.1323,83.2198,62379.0
2023-07-19 15:00:00,85.53,85.69,85.52,85.66,104649.0,83.2198,83.3755,83.2101,83.3463,104649.0
2023-07-19 15:30:00,85.65,85.74,85.4,85.57,444712.0,83.3366,83.4242,83.0933,83.2587,444712.0
2023-07-20 09:30:00,85.84,86.2,85.44,85.69,191050.0,83.5215,83.8717,83.1323,83.3755,191050.0
2023-07-20 10:00:00,85.69,85.86,85.54,85.68,97643.0,83.3755,83.5409,83.2296,83.3658,97643.0
2023-07-20 10:30:00,85.68,85.87,85.56,85.76,90361.0,83.3658,83.5506,83.249,83.4436,90361.0
2023-07-20 11:00:00,85.77,85.84,85.56,85.61,80061.0,83.4533,83.5215,83.249,83.2977,80061.0
2023-07-20 11:30:00,85.6,85.77,85.55,85.59,64638.0,83.2879,83.4533,83.2393,83.2782,64638.0
2023-07-20 12:00:00,85.59,85.66,85.53,85.61,58807.0,83.2782,83.3463,83.2198,83.2977,58807.0
2023-07-20 12:30:00,85.61,85.71,85.57,85.67,84306.0,83.2977,83.395,83.2587,83.356,84306.0
2023-07-20 13:00:00,85.68,85.72,85.62,85.69,75495.0,83.3658,83.4047,83.3074,83.3755,75495.0
2023-07-20 13:30:00,85.68,85.72,85.63,85.68,73517.0,83.3658,83.4047,83.3171,83.3658,73517.0
2023-07-20 14:00:00,85.69,85.71,85.49,85.52,131820.0,83.3755,83.395,83.1809,83.2101,131820.0
2023-07-20 14:30:00,85.53,85.68,85.52,85.61,96680.0,83.2198,83.3658,83.2101,83.2977,96680.0
2023-07-20 15:00:00,85.62,85.63,85.42,85.43,102402.0,83.3074,83.3171,83.1128,83.1225,102402.0
2023-07-20 15:30:00,85.43,85.54,85.35,85.44,373001.0,83.1225,83.2296,83.0447,83.1323,373001.0
2023-07-21 09:30:00,85.77,86.11,85.58,85.98,305352.0,83.4533,83.7842,83.2685,83.6577,305352.0
2023-07-21 10:00:00,85.98,85.98,85.76,85.83,108489.0,83.6577,83.6577,83.4436,83.5117,108489.0
2023-07-21 10:30:00,85.83,85.85,85.61,85.66,132842.0,83.5117,83.5312,83.2977,83.3463,132842.0
2023-07-21 11:00:00,85.67,85.74,85.49,85.6,96733.0,83.356,83.4242,83.1809,83.2879,96733.0
2023-07-21 11:30:00,85.62,85.69,85.54,85.62,53542.0,83.3074,83.3755,83.2296,83.3074,53542.0
2023-07-21 12:00:00,85.63,85.67,85.49,85.53,76564.0,83.3171,83.356,83.1809,83.2198,76564.0
2023-07-21 12:30:00,85.53,85.55,85.36,85.48,145476.0,83.2198,83.2393,83.0544,83.1712,145476.0
2023-07-21 13:00:00,85.48,85.7,85.47,85.61,97293.0,83.1712,83.3852,83.1614,83.2977,97293.0
2023-07-21 13:30:00,85.62,85.79,85.59,85.74,81887.0,83.3074,83.4728,83.2782,83.4242,81887.0
2023-07-21 14:00:00,85.74,85.75,85.52,85.54,77790.0,83.4242,83.4339,83.2101,83.2296,77790.0
2023-07-21 14:30:00,85.54,85.7,85.51,85.67,68598.0,83.2296,83.3852,83.2004,83.356,68598.0
2023-07-21 15:00:00,85.69,85.69,85.51,85.64,93942.0,83.3755,83.3755,83.2004,83.3269,93942.0
2023-07-21 15:30:00,85.65,85.94,85.57,85.58,541622.0,83.3366,83.6188,83.2587,83.2685,541622.0
2023-07-24 09:30:00,85.5,86.07,85.42,85.89,204462.0,83.1906,83.7452,83.1128,83.5701,204462.0
2023-07-24 10:00:00,85.92,85.92,85.48,85.58,120002.0,83.5993,83.5993,83.1712,83.2685,120002.0
2023-07-24 10:30:00,85.6,85.81,85.52,85.81,103983.0,83.2879,83.4923,83.2101,83.4923,103983.0
2023-07-24 11:00:00,85.82,85.93,85.71,85.76,100966.0,83.502,83.609,83.395,83.4436,100966.0
2023-07-24 11:30:00,85.76,86.05,85.74,86.01,90803.0,83.4436,83.7258,83.4242,83.6869,90803.0
2023-07-24 12:00:00,86.01,86.02,85.77,85.89,80952.0,83.6869,83.6966,83.4533,83.5701,80952.0
2023-07-24 12:30:00,85.89,86.0,85.81,86.0,52106.0,83.5701,83.6771,83.4923,83.6771,52106.0
2023-07-24 13:00:00,86.01,86.1,85.95,86.1,77952.0,83.6869,83.7744,83.6285,83.7744,77952.0
2023-07-24 13:30:00,86.12,86.23,86.07,86.23,77171.0,83.7939,83.9009,83.7452,83.9009,77171.0
2023-07-24 14:00:00,86.23,86.35,86.2,86.32,86483.0,83.9009,84.0177,83.8717,83.9885,86483.0
2023-07-24 14:30:00,86.33,86.34,86.17,86.26,79944.0,83.9982,84.0079,83.8425,83.9301,79944.0
2023-07-24 15:00:00,86.26,86.31,86.19,86.22,97548.0,83.9301,83.9788,83.862,83.8912,97548.0
2023-07-24 15:30:00,86.22,86.68,86.22,86.59,461875.0,83.8912,84.3388,83.8912,84.2512,461875.0
2023-07-25 09:30:00,86.41,86.41,85.82,86.13,160670.0,84.0761,84.0761,83.502,83.8036,160670.0
2023-07-25 10:00:00,86.13,86.43,86.1,86.38,130201.0,83.8036,84.0955,83.7744,84.0469,130201.0
2023-07-25 10:30:00,86.39,86.6,86.32,86.55,134814.0,84.0566,84.2609,83.9885,84.2123,134814.0
2023-07-25 11:00:00,86.55,86.72,86.46,86.72,111115.0,84.2123,84.3777,84.1247,84.3777,111115.0
2023-07-25 11:30:00,86.72,86.86,86.67,86.73,99018.0,84.3777,84.5139,84.329,84.3874,99018.0
2023-07-25 12:00:00,86.73,86.97,86.71,86.86,133124.0,84.3874,84.6209,84.368,84.5139,133124.0
2023-07-25 12:30:00,86.86,86.92,86.77,86.89,81374.0,84.5139,84.5723,84.4263,84.5431,81374.0
2023-07-25 13:00:00,86.9,87.06,86.83,87.02,130136.0,84.5528,84.7085,84.4847,84.6696,130136.0
2023-07-25 13:30:00,87.02,87.23,87.02,87.14,263871.0,84.6696,84.8739,84.6696,84.7863,263871.0
2023-07-25 14:00:00,87.15,87.26,87.08,87.21,229836.0,84.7961,84.9031,84.728,84.8544,229836.0
2023-07-25 14:30:00,87.22,87.3,87.0,87.05,240193.0,84.8642,84.942,84.6501,84.6988,240193.0
2023-07-25 15:00:00,87.05,87.16,87.03,87.09,198111.0,84.6988,84.8058,84.6793,84.7377,198111.0
2023-07-25 15:30:00,87.09,87.46,87.08,87.27,789540.0,84.7377,85.0977,84.728,84.9128,789540.0
2023-07-26 09:30:00,87.21,87.63,87.12,87.15,209697.0,84.8544,85.2631,84.7669,84.7961,209697.0
2023-07-26 10:00:00,87.14,87.14,86.88,86.93,110819.0,84.7863,84.7863,84.5334,84.582,110819.0
2023-07-26 10:30:00,86.94,86.96,86.77,86.9,95516.0,84.5917,84.6112,84.4263,84.5528,95516.0
2023-07-26 11:00:00,86.89,87.1,86.66,86.76,89342.0,84.5431,84.7474,84.3193,84.4166,89342.0
2023-07-26 11:30:00,86.77,86.87,86.65,86.79,91288.0,84.4263,84.5236,84.3096,84.4458,91288.0
2023-07-26 12:00:00,86.79,87.08,86.79,87.04,48373.0,84.4458,84.728,84.4458,84.689,48373.0
2023-07-26 12:30:00,87.04,87.07,86.95,87.04,49452.0,84.689,84.7182,84.6015,84.689,49452.0
2023-07-26 13:00:00,87.05,87.12,86.88,86.92,50266.0,84.6988,84.7669,84.5334,84.5723,50266.0
2023-07-26 13:30:00,86.91,87.04,86.87,86.96,69439.0,84.5626,84.689,84.5236,84.6112,69439.0
2023-07-26 14:00:00,86.91,87.01,86.78,86.91,81690.0,84.5626,84.6599,84.4361,84.5626,81690.0
2023-07-26 14:30:00,86.9,87.2,86.88,87.0,134591.0,84.5528,84.8447,84.5334,84.6501,134591.0
2023-07-26 15:00:00,87.0,87.1,86.71,86.89,120316.0,84.6501,84.7474,84.368,84.5431,120316.0
2023-07-26 15:30:00,86.9,87.45,86.83,87.43,535328.0,84.5528,85.088,84.4847,85.0685,535328.0
2023-07-27 09:30:00,87.5,87.54,87.07,87.3,202361.0,85.1366,85.1755,84.7182,84.942,202361.0
2023-07-27 10:00:00,87.32,87.33,87.1,87.3,120233.0,84.9615,84.9712,84.7474,84.942,120233.0
2023-07-27 10:30:00,87.32,87.42,87.15,87.42,285432.0,84.9615,85.0588,84.7961,85.0588,285432.0
2023-07-27 11:00:00,87.44,87.5,87.05,87.08,111691.0,85.0782,85.1366,84.6988,84.728,111691.0
2023-07-27 11:30:00,87.08,87.37,87.08,87.35,100961.0,84.728,85.0101,84.728,84.9907,100961.0
2023-07-27 12:00:00,87.36,87.58,87.33,87.56,48643.0,85.0004,85.2145,84.9712,85.195,48643.0
2023-07-27 12:30:00,87.57,87.6,87.2,87.28,117542.0,85.2047,85.2339,84.8447,84.9226,117542.0
2023-07-27 13:00:00,87.28,87.38,87.18,87.3,70018.0,84.9226,85.0199,84.8253,84.942,70018.0
2023-07-27 13:30:00,87.29,87.31,87.12,87.13,63613.0,84.9323,84.9517,84.7669,84.7766,63613.0
2023-07-27 14:00:00,87.13,87.14,86.65,86.66,132350.0,84.7766,84.7863,84.3096,84.3193,132350.0
2023-07-27 14:30:00,86.66,86.75,86.51,86.54,111158.0,84.3193,84.4069,84.1734,84.2025,111158.0
2023-07-27 15:00:00,86.53,86.77,86.47,86.73,129914.0,84.1928,84.4263,84.1344,84.3874,129914.0
2023-07-27 15:30:00,86.73,86.77,86.38,86.45,513256.0,84.3874,84.4263,84.0469,84.115,513256.0
2023-07-28 09:30:00,86.74,86.82,86.41,86.67,129088.0,84.3971,84.475,84.0761,84.329,129088.0
2023-07-28 10:00:00,86.64,87.05,86.63,87.01,102649.0,84.2998,84.6988,84.2901,84.6599,102649.0
2023-07-28 10:30:00,87.01,87.31,87.01,87.26,101395.0,84.6599,84.9517,84.6599,84.9031,101395.0
2023-07-28 11:00:00,87.28,87.42,87.17,87.33,226287.0,84.9226,85.0588,84.8155,84.9712,226287.0
2023-07-28 11:30:00,87.33,87.43,87.23,87.29,63031.0,84.9712,85.0685,84.8739,84.9323,63031.0
2023-07-28 12:00:00,87.28,87.28,87.04,87.13,88967.0,84.9226,84.9226,84.689,84.7766,88967.0
2023-07-28 12:30:00,87.14,87.15,86.91,86.94,58963.0,84.7863,84.7961,84.5626,84.5917,58963.0
2023-07-28 13:00:00,86.93,86.98,86.81,86.86,113205.0,84.582,84.6307,84.4653,84.5139,113205.0
2023-07-28 13:30:00,86.85,86.86,86.55,86.75,152108.0,84.5042,84.5139,84.2123,84.4069,152108.0
2023-07-28 14:00:00,86.74,86.92,86.74,86.89,72087.0,84.3971,84.5723,84.3971,84.5431,72087.0
2023-07-28 14:30:00,86.88,86.91,86.77,86.8,68207.0,84.5334,84.5626,84.4263,84.4555,68207.0
2023-07-28 15:00:00,86.81,87.02,86.76,86.93,186290.0,84.4653,84.6696,84.4166,84.582,186290.0
2023-07-28 15:30:00,86.93,86.95,86.66,86.82,491215.0,84.582,84.6015,84.3193,84.475,491215.0
2023-07-31 09:30:00,86.87,87.0,86.53,86.59,150957.0,84.5236,84.6501,84.1928,84.2512,150957.0
2023-07-31 10:00:00,86.59,86.63,86.41,86.48,95021.0,84.2512,84.2901,84.0761,84.1442,95021.0
2023-07-31 10:30:00,86.48,86.5,86.26,86.31,125258.0,84.1442,84.1636,83.9301,83.9788,125258.0
2023-07-31 11:00:00,86.32,86.4,86.2,86.25,112273.0,83.9885,84.0663,83.8717,83.9204,112273.0
2023-07-31 11:30:00,86.26,86.28,86.07,86.1,94724.0,83.9301,83.9496,83.7452,83.7744,94724.0
2023-07-31 12:00:00,86.09,86.53,86.06,86.52,133128.0,83.7647,84.1928,83.7355,84.1831,133128.0
2023-07-31 12:30:00,86.51,86.58,86.34,86.41,61271.0,84.1734,84.2415,84.0079,84.0761,61271.0
2023-07-31 13:00:00,86.41,86.57,86.36,86.4,87015.0,84.0761,84.2317,84.0274,84.0663,87015.0
2023-07-31 13:30:00,86.4,86.58,86.39,86.4,69378.0,84.0663,84.2415,84.0566,84.0663,69378.0
2023-07-31 14:00:00,86.41,86.47,86.27,86.32,78534.0,84.0761,84.1344,83.9398,83.9885,78534.0
2023-07-31 14:30:00,86.33,86.36,86.21,86.34,96009.0,83.9982,84.0274,83.8815,84.0079,96009.0
2023-07-31 15:00:00,86.34,86.42,86.28,86.41,93088.0,84.0079,84.0858,83.9496,84.0761,93088.0
2023-07-31 15:30:00,86.41,86.54,86.26,86.54,422012.0,84.0761,84.2025,83.9301,84.2025,422012.0
2023-08-01 09:30:00,86.53,87.25,86.53,87.16,189082.0,84.1928,84.8934,84.1928,84.8058,189082.0
2023-08-01 10:00:00,87.16,87.2,87.01,87.07,137493.0,84.8058,84.8447,84.6599,84.7182,137493.0
2023-08-01 10:30:00,87.06,87.16,86.98,87.04,122699.0,84.7085,84.8058,84.6307,84.689,122699.0
2023-08-01 11:00:00,87.05,87.06,86.74,86.75,96589.0,84.6988,84.7085,84.3971,84.4069,96589.0
2023-08-01 11:30:00,86.74,86.8,86.55,86.75,137712.0,84.3971,84.4555,84.2123,84.4069,137712.0
2023-08-01 12:00:00,86.74,86.74,86.5,86.72,85071.0,84.3971,84.3971,84.1636,84.3777,85071.0
2023-08-01 12:30:00,86.71,86.71,86.57,86.67,57370.0,84.368,84.368,84.2317,84.329,57370.0
2023-08-01 13:00:00,86.67,86.72,86.53,86.69,92192.0,84.329,84.3777,84.1928,84.3485,92192.0
2023-08-01 13:30:00,86.69,86.76,86.63,86.7,63421.0,84.3485,84.4166,84.2901,84.3582,63421.0
2023-08-01 14:00:00,86.7,86.75,86.55,86.64,78385.0,84.3582,84.4069,84.2123,84.2998,78385.0
2023-08-01 14:30:00,86.65,86.77,86.62,86.73,78851.0,84.3096,84.4263,84.2804,84.3874,78851.0
2023-08-01 15:00:00,86.73,86.83,86.51,86.52,614752.0,84.3874,84.4847,84.1734,84.1831,614752.0
2023-08-01 15:30:00,86.51,86.56,86.22,86.37,622370.0,84.1734,84.222,83.8912,84.0371,622370.0
2023-08-02 09:30:00,86.32,86.88,86.12,86.35,202776.0,83.9885,84.5334,83.7939,84.0177,202776.0
2023-08-02 10:00:00,86.41,86.45,86.0,86.03,119233.0,84.0761,84.115,83.6771,83.7063,119233.0
2023-08-02 10:30:00,86.02,86.39,86.02,86.33,85075.0,83.6966,84.0566,83.6966,83.9982,85075.0
2023-08-02 11:00:00,86.33,86.54,86.25,86.53,85625.0,83.9982,84.2025,83.9204,84.1928,85625.0
2023-08-02 11:30:00,86.53,86.57,86.31,86.32,56153.0,84.1928,84.2317,83.9788,83.9885,56153.0
2023-08-02 12:00:00,86.33,86.53,86.26,86.39,82470.0,83.9982,84.1928,83.9301,84.0566,82470.0
2023-08-02 12:30:00,86.38,86.4,86.14,86.2,53833.0,84.0469,84.0663,83.8133,83.8717,53833.0
2023-08-02 13:00:00,86.21,86.23,86.07,86.14,80036.0,83.8815,83.9009,83.7452,83.8133,80036.0
2023-08-02 13:30:00,86.14,86.21,86.1,86.16,76615.0,83.8133,83.8815,83.7744,83.8328,76615.0
2023-08-02 14:00:00,86.16,86.17,85.82,85.87,72838.0,83.8328,83.8425,83.502,83.5506,72838.0
2023-08-02 14:30:00,85.89,85.89,85.65,85.69,59807.0,83.5701,83.5701,83.3366,83.3755,59807.0
2023-08-02 15:00:00,85.7,85.81,85.62,85.62,122130.0,83.3852,83.4923,83.3074,83.3074,122130.0
2023-08-02 15:30:00,85.63,85.75,85.55,85.62,680428.0,83.3171,83.4339,83.2393,83.3074,680428.0
2023-08-03 09:30:00,85.63,86.37,85.52,86.13,170589.0,83.3171,84.0371,83.2101,83.8036,170589.0
2023-08-03 10:00:00,86.12,86.26,85.9,85.95,124443.0,83.7939,83.9301,83.5798,83.6285,124443.0
2023-08-03 10:30:00,85.95,86.15,85.87,85.92,193646.0,83.6285,83.8231,83.5506,83.5993,193646.0
2023-08-03 11:00:00,85.91,86.2,85.84,86.19,85248.0,83.5896,83.8717,83.5215,83.862,85248.0
2023-08-03 11:30:00,86.19,86.21,86.04,86.13,56470.0,83.862,83.8815,83.7161,83.8036,56470.0
2023-08-03 12:00:00,86.12,86.25,86.06,86.07,71668.0,83.7939,83.9204,83.7355,83.7452,71668.0
2023-08-03 12:30:00,86.08,86.44,86.01,86.32,93244.0,83.755,84.1052,83.6869,83.9885,93244.0
2023-08-03 13:00:00,86.31,86.65,86.31,86.6,108856.0,83.9788,84.3096,83.9788,84.2609,108856.0
2023-08-03 13:30:00,86.61,86.67,86.41,86.44,140203.0,84.2707,84.329,84.0761,84.1052,140203.0
2023-08-03 14:00:00,86.45,86.51,86.32,86.49,54090.0,84.115,84.1734,83.9885,84.1539,54090.0
2023-08-03 14:30:00,86.5,86.5,86.2,86.26,51428.0,84.1636,84.1636,83.8717,83.9301,51428.0
2023-08-03 15:00:00,86.26,86.29,86.08,86.11,87793.0,83.9301,83.9593,83.755,83.7842,87793.0
2023-08-03 15:30:00,86.1,86.21,86.01,86.01,463850.0,83.7744,83.8815,83.6869,83.6869,463850.0
2023-08-04 09:30:00,86.56,86.62,86.07,86.16,121939.0,84.222,84.2804,83.7452,83.8328,121939.0
2023-08-04 10:00:00,86.17,86.21,85.82,86.04,99988.0,83.8425,83.8815,83.502,83.7161,99988.0
2023-08-04 10:30:00,86.05,86.17,85.95,86.11,98637.0,83.7258,83.8425,83.6285,83.7842,98637.0
2023-08-04 11:00:00,86.11,86.12,85.95,86.09,68906.0,83.7842,83.7939,83.6285,83.7647,68906.0
2023-08-04 11:30:00,86.09,86.19,86.01,86.19,85773.0,83.7647,83.862,83.6869,83.862,85773.0
2023-08-04 12:00:00,86.19,86.26,86.07,86.21,46421.0,83.862,83.9301,83.7452,83.8815,46421.0
2023-08-04 12:30:00,86.21,86.33,86.15,86.31,32273.0,83.8815,83.9982,83.8231,83.9788,32273.0
2023-08-04 13:00:00,86.32,86.32,86.09,86.13,45687.0,83.9885,83.9885,83.7647,83.8036,45687.0
2023-08-04 13:30:00,86.12,86.16,85.97,85.97,48450.0,83.7939,83.8328,83.6479,83.6479,48450.0
2023-08-04 14:00:00,85.93,85.93,85.45,85.51,82277.0,83.609,83.609,83.142,83.2004,82277.0
2023-08-04 14:30:00,85.5,85.54,85.36,85.47,72953.0,83.1906,83.2296,83.0544,83.1614,72953.0
2023-08-04 15:00:00,85.47,85.54,85.35,85.45,87043.0,83.1614,83.2296,83.0447,83.142,87043.0
2023-08-04 15:30:00,85.46,85.52,85.27,85.46,376662.0,83.1517,83.2101,82.9668,83.1517,376662.0
2023-08-07 09:30:00,86.0,86.6,85.89,86.19,187581.0,83.6771,84.2609,83.5701,83.862,187581.0
2023-08-07 10:00:00,86.17,86.37,86.15,86.25,88233.0,83.8425,84.0371,83.8231,83.9204,88233.0
2023-08-07 10:30:00,86.25,86.44,86.2,86.35,80593.0,83.9204,84.1052,83.8717,84.0177,80593.0
2023-08-07 11:00:00,86.33,86.35,86.15,86.34,41594.0,83.9982,84.0177,83.8231,84.0079,41594.0
2023-08-07 11:30:00,86.35,86.43,86.23,86.38,64450.0,84.0177,84.0955,83.9009,84.0469,64450.0
2023-08-07 12:00:00,86.41,86.51,86.29,86.33,70006.0,84.0761,84.1734,83.9593,83.9982,70006.0
2023-08-07 12:30:00,86.33,86.39,86.28,86.34,41177.0,83.9982,84.0566,83.9496,84.0079,41177.0
2023-08-07 13:00:00,86.35,86.5,86.26,86.29,72994.0,84.0177,84.1636,83.9301,83.9593,72994.0
2023-08-07 13:30:00,86.29,86.51,86.26,86.41,124389.0,83.9593,84.1734,83.9301,84.0761,124389.0
2023-08-07 14:00:00,86.4,86.5,86.29,86.29,87065.0,84.0663,84.1636,83.9593,83.9593,87065.0
2023-08-07 14:30:00,86.3,86.44,86.29,86.4,113960.0,83.969,84.1052,83.9593,84.0663,113960.0
2023-08-07 15:00:00,86.4,86.49,86.21,86.23,136052.0,84.0663,84.1539,83.8815,83.9009,136052.0
2023-08-07 15:30:00,86.22,86.34,86.01,86.3,479134.0,83.8912,84.0079,83.6869,83.969,479134.0
2023-08-08 09:30:00,86.29,86.36,85.53,85.56,137506.0,83.9593,84.0274,83.2198,83.249,137506.0
2023-08-08 10:00:00,85.59,85.82,85.39,85.45,82856.0,83.2782,83.502,83.0836,83.142,82856.0
2023-08-08 10:30:00,85.45,85.61,85.37,85.43,97737.0,83.142,83.2977,83.0641,83.1225,97737.0
2023-08-08 11:00:00,85.42,85.67,85.35,85.64,55995.0,83.1128,83.356,83.0447,83.3269,55995.0
2023-08-08 11:30:00,85.63,85.68,85.47,85.64,47524.0,83.3171,83.3658,83.1614,83.3269,47524.0
2023-08-08 12:00:00,85.64,85.81,85.63,85.77,76728.0,83.3269,83.4923,83.3171,83.4533,76728.0
2023-08-08 12:30:00,85.78,85.89,85.72,85.87,104165.0,83.4631,83.5701,83.4047,83.5506,104165.0
2023-08-08 13:00:00,85.87,86.1,85.84,85.91,91205.0,83.5506,83.7744,83.5215,83.5896,91205.0
2023-08-08 13:30:00,85.92,86.13,85.89,86.07,50979.0,83.5993,83.8036,83.5701,83.7452,50979.0
2023-08-08 14:00:00,86.06,86.23,85.99,86.17,59852.0,83.7355,83.9009,83.6674,83.8425,59852.0
2023-08-08 14:30:00,86.18,86.37,86.13,86.35,74788.0,83.8523,84.0371,83.8036,84.0177,74788.0
2023-08-08 15:00:00,86.35,86.43,86.28,86.33,116346.0,84.0177,84.0955,83.9496,83.9982,116346.0
2023-08-08 15:30:00,86.34,86.61,86.26,86.58,430726.0,84.0079,84.2707,83.9301,84.2415,430726.0
2023-08-09 09:30:00,87.0,87.04,86.62,86.87,177801.0,84.9766,85.0156,84.6054,84.8496,177801.0
2023-08-09 10:00:00,86.89,86.98,86.73,86.92,101207.0,84.8691,84.957,84.7128,84.8984,101207.0
2023-08-09 10:30:00,86.91,87.24,86.77,87.14,137335.0,84.8887,85.211,84.7519,85.1133,137335.0
2023-08-09 11:00:00,87.13,87.17,86.85,86.89,89091.0,85.1035,85.1426,84.8301,84.8691,89091.0
2023-08-09 11:30:00,86.88,86.89,86.32,86.39,82779.0,84.8594,84.8691,84.3124,84.3808,82779.0
2023-08-09 12:00:00,86.38,86.62,86.35,86.58,79772.0,84.371,84.6054,84.3417,84.5663,79772.0
2023-08-09 12:30:00,86.58,86.63,86.52,86.55,80068.0,84.5663,84.6152,84.5077,84.537,80068.0
2023-08-09 13:00:00,86.55,86.64,86.43,86.54,117758.0,84.537,84.6249,84.4198,84.5273,117758.0
2023-08-09 13:30:00,86.55,86.72,86.49,86.65,122627.0,84.537,84.7031,84.4784,84.6347,122627.0
2023-08-09 14:00:00,86.65,86.83,86.62,86.83,97102.0,84.6347,84.8105,84.6054,84.8105,97102.0
2023-08-09 14:30:00,86.84,86.94,86.79,86.81,152595.0,84.8203,84.918,84.7715,84.791,152595.0
2023-08-09 15:00:00,86.81,86.87,86.6,86.78,1491147.0,84.791,84.8496,84.5859,84.7617,1491147.0
2023-08-09 15:30:00,86.77,86.77,86.17,86.2,576501.0,84.7519,84.7519,84.1659,84.1952,576501.0
2023-08-10 09:30:00,86.75,87.54,86.59,87.47,254437.0,84.7324,85.504,84.5761,85.4356,254437.0
2023-08-10 10:00:00,87.48,87.81,87.43,87.55,293574.0,85.4454,85.7677,85.3966,85.5138,293574.0
2023-08-10 10:30:00,87.55,87.65,87.17,87.4,203378.0,85.5138,85.6114,85.1426,85.3673,203378.0
2023-08-10 11:00:00,87.4,87.41,87.15,87.2,149919.0,85.3673,85.377,85.1231,85.1719,149919.0
2023-08-10 11:30:00,87.2,87.38,86.83,86.95,197158.0,85.1719,85.3477,84.8105,84.9277,197158.0
2023-08-10 12:00:00,86.95,86.96,86.52,86.64,147217.0,84.9277,84.9375,84.5077,84.6249,147217.0
2023-08-10 12:30:00,86.65,86.76,86.47,86.53,128250.0,84.6347,84.7421,84.4589,84.5175,128250.0
2023-08-10 13:00:00,86.55,86.65,86.45,86.5,114652.0,84.537,84.6347,84.4394,84.4882,114652.0
2023-08-10 13:30:00,86.49,86.65,86.4,86.48,80469.0,84.4784,84.6347,84.3905,84.4687,80469.0
2023-08-10 14:00:00,86.5,86.84,86.48,86.7,88319.0,84.4882,84.8203,84.4687,84.6835,88319.0
2023-08-10 14:30:00,86.71,86.72,86.39,86.54,270243.0,84.6933,84.7031,84.3808,84.5273,270243.0
2023-08-10 15:00:00,86.54,86.58,86.33,86.39,299210.0,84.5273,84.5663,84.3221,84.3808,299210.0
2023-08-10 15:30:00,86.38,86.39,86.15,86.19,925208.0,84.371,84.3808,84.1463,84.1854,925208.0
2023-08-11 09:30:00,85.92,86.15,85.66,85.99,233317.0,83.9217,84.1463,83.6677,83.9901,233317.0
2023-08-11 10:00:00,86.01,86.35,85.96,86.3,165468.0,84.0096,84.3417,83.9608,84.2928,165468.0
2023-08-11 10:30:00,86.3,86.46,86.16,86.26,98001.0,84.2928,84.4491,84.1561,84.2538,98001.0
2023-08-11 11:00:00,86.31,86.45,86.25,86.39,82519.0,84.3026,84.4394,84.244,84.3808,82519.0
2023-08-11 11:30:00,86.38,86.62,86.35,86.58,97979.0,84.371,84.6054,84.3417,84.5663,97979.0
2023-08-11 12:00:00,86.59,86.7,86.47,86.51,86664.0,84.5761,84.6835,84.4589,84.498,86664.0
2023-08-11 12:30:00,86.52,86.58,86.22,86.26,89319.0,84.5077,84.5663,84.2147,84.2538,89319.0
2023-08-11 13:00:00,86.24,86.28,86.12,86.25,64417.0,84.2342,84.2733,84.117,84.244,64417.0
2023-08-11 13:30:00,86.25,86.26,86.0,86.09,77656.0,84.244,84.2538,83.9998,84.0877,77656.0
2023-08-11 14:00:00,86.1,86.23,86.08,86.15,70143.0,84.0975,84.2245,84.078,84.1463,70143.0
2023-08-11 14:30:00,86.14,86.23,86.07,86.2,88850.0,84.1366,84.2245,84.0682,84.1952,88850.0
2023-08-11 15:00:00,86.19,86.2,85.88,85.9,205361.0,84.1854,84.1952,83.8826,83.9022,205361.0
2023-08-11 15:30:00,85.9,85.95,85.72,85.89,630473.0,83.9022,83.951,83.7263,83.8924,630473.0
2023-08-14 09:30:00,86.32,87.21,86.18,86.98,411281.0,84.3124,85.1817,84.1756,84.957,411281.0
2023-08-14 10:00:00,86.99,87.03,86.6,86.61,409593.0,84.9668,85.0059,84.5859,84.5956,409593.0
2023-08-14 10:30:00,86.6,86.92,86.55,86.79,223080.0,84.5859,84.8984,84.537,84.7715,223080.0
2023-08-14 11:00:00,86.79,86.79,86.59,86.73,160827.0,84.7715,84.7715,84.5761,84.7128,160827.0
2023-08-14 11:30:00,86.74,86.96,86.56,86.8,412171.0,84.7226,84.9375,84.5468,84.7812,412171.0
2023-08-14 12:00:00,86.8,86.91,86.29,86.33,291062.0,84.7812,84.8887,84.2831,84.3221,291062.0
2023-08-14 12:30:00,86.32,86.48,86.15,86.45,176311.0,84.3124,84.4687,84.1463,84.4394,176311.0
2023-08-14 13:00:00,86.44,86.53,86.36,86.5,160149.0,84.4296,84.5175,84.3515,84.4882,160149.0
2023-08-14 13:30:00,86.5,86.62,86.42,86.53,247256.0,84.4882,84.6054,84.4101,84.5175,247256.0
2023-08-14 14:00:00,86.53,86.54,86.33,86.34,114310.0,84.5175,84.5273,84.3221,84.3319,114310.0
2023-08-14 14:30:00,86.34,86.41,86.24,86.28,174315.0,84.3319,84.4003,84.2342,84.2733,174315.0
2023-08-14 15:00:00,86.28,86.33,86.17,86.2,199691.0,84.2733,84.3221,84.1659,84.1952,199691.0
2023-08-14 15:30:00,86.2,86.32,86.11,86.21,1048507.0,84.1952,84.3124,84.1073,84.2049,1048507.0
2023-08-15 09:30:00,86.03,86.62,85.9,86.05,373334.0,84.0291,84.6054,83.9022,84.0487,373334.0
2023-08-15 10:00:00,86.03,86.17,85.56,85.65,394840.0,84.0291,84.1659,83.5701,83.658,394840.0
2023-08-15 10:30:00,85.65,86.01,85.44,85.82,338344.0,83.658,84.0096,83.4528,83.824,338344.0
2023-08-15 11:00:00,85.83,86.11,85.83,86.09,202835.0,83.8338,84.1073,83.8338,84.0877,202835.0
2023-08-15 11:30:00,86.1,86.15,85.92,86.0,263585.0,84.0975,84.1463,83.9217,83.9998,263585.0
2023-08-15 12:00:00,86.0,86.09,85.9,86.06,180027.0,83.9998,84.0877,83.9022,84.0584,180027.0
2023-08-15 12:30:00,86.06,86.11,85.8,85.87,196894.0,84.0584,84.1073,83.8045,83.8728,196894.0
2023-08-15 13:00:00,85.87,86.01,85.85,85.95,126233.0,83.8728,84.0096,83.8533,83.951,126233.0
2023-08-15 13:30:00,85.96,85.99,85.81,85.97,141294.0,83.9608,83.9901,83.8142,83.9705,141294.0
2023-08-15 14:00:00,85.96,86.0,85.6,85.67,248198.0,83.9608,83.9998,83.6091,83.6775,248198.0
2023-08-15 14:30:00,85.66,85.83,85.63,85.7,215814.0,83.6677,83.8338,83.6384,83.7068,215814.0
2023-08-15 15:00:00,85.7,85.8,85.49,85.61,407176.0,83.7068,83.8045,83.5017,83.6189,407176.0
2023-08-15 15:30:00,85.62,85.88,85.49,85.75,1057223.0,83.6287,83.8826,83.5017,83.7556,1057223.0
2023-08-16 09:30:00,88.75,88.99,87.84,88.28,1393042.0,86.6859,86.9203,85.797,86.2268,1393042.0
2023-08-16 10:00:00,88.27,88.93,88.15,88.55,1169386.0,86.217,86.8617,86.0998,86.4905,1169386.0
2023-08-16 10:30:00,88.55,89.37,88.5,89.19,901388.0,86.4905,87.2914,86.4417,87.1156,901388.0
2023-08-16 11:00:00,89.19,89.86,89.13,89.82,1002903.0,87.1156,87.77,87.057,87.731,1002903.0
2023-08-16 11:30:00,89.83,90.19,89.56,89.93,834680.0,87.7407,88.0924,87.477,87.8384,834680.0
2023-08-16 12:00:00,89.93,90.06,89.67,89.83,578657.0,87.8384,87.9654,87.5845,87.7407,578657.0
2023-08-16 12:30:00,89.82,90.01,89.59,89.67,337134.0,87.731,87.9166,87.5063,87.5845,337134.0
2023-08-16 13:00:00,89.67,89.72,89.1,89.16,384272.0,87.5845,87.6333,87.0277,87.0863,384272.0
2023-08-16 13:30:00,89.16,89.4,89.07,89.39,1341171.0,87.0863,87.3207,86.9984,87.311,1341171.0
2023-08-16 14:00:00,89.37,89.62,89.3,89.6,347786.0,87.2914,87.5356,87.2231,87.5161,347786.0
2023-08-16 14:30:00,89.6,89.63,89.34,89.52,608803.0,87.5161,87.5454,87.2621,87.438,608803.0
2023-08-16 15:00:00,89.52,89.57,89.05,89.19,433881.0,87.438,87.4868,86.9789,87.1156,433881.0
2023-08-16 15:30:00,89.19,89.43,89.08,89.33,1472835.0,87.1156,87.3501,87.0082,87.2524,1472835.0
2023-08-17 09:30:00,89.06,89.84,88.76,89.78,1070734.0,86.9887,87.7505,86.6956,87.6919,1070734.0
2023-08-17 10:00:00,89.74,89.77,89.14,89.26,310216.0,87.6528,87.6821,87.0668,87.184,310216.0
2023-08-17 10:30:00,89.26,89.28,89.01,89.03,339832.0,87.184,87.2035,86.9398,86.9594,339832.0
2023-08-17 11:00:00,89.04,89.14,88.76,88.93,323310.0,86.9691,87.0668,86.6956,86.8617,323310.0
2023-08-17 11:30:00,88.93,88.99,88.73,88.87,242158.0,86.8617,86.9203,86.6663,86.8031,242158.0
2023-08-17 12:00:00,88.87,89.08,88.74,89.06,231145.0,86.8031,87.0082,86.6761,86.9887,231145.0
2023-08-17 12:30:00,89.07,89.18,88.91,89.1,243396.0,86.9984,87.1059,86.8421,87.0277,243396.0
2023-08-17 13:00:00,89.09,89.1,88.96,89.0,251106.0,87.018,87.0277,86.891,86.9301,251106.0
2023-08-17 13:30:00,89.0,89.17,88.98,89.06,218857.0,86.9301,87.0961,86.9105,86.9887,218857.0
2023-08-17 14:00:00,89.06,89.07,88.63,88.74,366605.0,86.9887,86.9984,86.5687,86.6761,366605.0
2023-08-17 14:30:00,88.74,88.74,88.5,88.54,278779.0,86.6761,86.6761,86.4417,86.4808,278779.0
2023-08-17 15:00:00,88.54,88.58,88.24,88.36,333044.0,86.4808,86.5198,86.1877,86.3049,333044.0
2023-08-17 15:30:00,88.37,88.42,87.98,88.28,1455349.0,86.3147,86.3635,85.9338,86.2268,1455349.0
2023-08-18 09:30:00,88.5,89.54,88.32,89.08,665843.0,86.4417,87.4575,86.2659,87.0082,665843.0
2023-08-18 10:00:00,89.11,89.26,88.97,89.24,289391.0,87.0375,87.184,86.9007,87.1645,289391.0
2023-08-18 10:30:00,89.22,89.4,89.06,89.39,214746.0,87.1449,87.3207,86.9887,87.311,214746.0
2023-08-18 11:00:00,89.39,89.63,89.25,89.27,200862.0,87.311,87.5454,87.1742,87.1938,200862.0
2023-08-18 11:30:00,89.24,89.43,89.1,89.43,128765.0,87.1645,87.3501,87.0277,87.3501,128765.0
2023-08-18 12:00:00,89.43,89.6,89.37,89.44,212861.0,87.3501,87.5161,87.2914,87.3598,212861.0
2023-08-18 12:30:00,89.43,89.56,89.36,89.42,107873.0,87.3501,87.477,87.2817,87.3403,107873.0
2023-08-18 13:00:00,89.43,89.48,89.09,89.19,125148.0,87.3501,87.3989,87.018,87.1156,125148.0
2023-08-18 13:30:00,89.19,89.3,89.1,89.25,96776.0,87.1156,87.2231,87.0277,87.1742,96776.0
2023-08-18 14:00:00,89.24,89.3,89.03,89.21,103883.0,87.1645,87.2231,86.9594,87.1352,103883.0
2023-08-18 14:30:00,89.22,89.3,89.04,89.06,141249.0,87.1449,87.2231,86.9691,86.9887,141249.0
2023-08-18 15:00:00,89.06,89.39,89.0,89.34,248290.0,86.9887,87.311,86.9301,87.2621,248290.0
2023-08-18 15:30:00,89.34,89.54,89.26,89.52,901625.0,87.2621,87.4575,87.184,87.438,901625.0
2023-08-21 09:30:00,89.49,89.66,89.09,89.49,380996.0,87.4087,87.5747,87.018,87.4087,380996.0
2023-08-21 10:00:00,89.49,89.59,88.87,89.04,225616.0,87.4087,87.5063,86.8031,86.9691,225616.0
2023-08-21 10:30:00,89.02,89.22,88.97,89.15,201081.0,86.9496,87.1449,86.9007,87.0766,201081.0
2023-08-21 11:00:00,89.14,89.18,88.81,88.83,279801.0,87.0668,87.1059,86.7445,86.764,279801.0
2023-08-21 11:30:00,88.84,88.95,88.64,88.71,271985.0,86.7738,86.8812,86.5784,86.6468,271985.0
2023-08-21 12:00:00,88.73,88.94,88.56,88.93,157494.0,86.6663,86.8714,86.5003,86.8617,157494.0
2023-08-21 12:30:00,88.93,89.09,88.9,89.01,164911.0,86.8617,87.018,86.8324,86.9398,164911.0
2023-08-21 13:00:00,89.01,89.1,88.9,89.09,89818.0,86.9398,87.0277,86.8324,87.018,89818.0
2023-08-21 13:30:00,89.1,89.32,89.05,89.21,169673.0,87.0277,87.2426,86.9789,87.1352,169673.0
2023-08-21 14:00:00,89.22,89.43,89.19,89.41,138652.0,87.1449,87.3501,87.1156,87.3305,138652.0
2023-08-21 14:30:00,89.42,89.6,89.38,89.59,286095.0,87.3403,87.5161,87.3012,87.5063,286095.0
2023-08-21 15:00:00,89.59,89.88,89.49,89.76,346121.0,87.5063,87.7896,87.4087,87.6724,346121.0
2023-08-21 15:30:00,89.77,89.88,89.58,89.63,838375.0,87.6821,87.7896,87.4966,87.5454,838375.0
2023-08-22 09:30:00,89.0,89.06,88.52,88.63,409757.0,86.9301,86.9887,86.4612,86.5687,409757.0
2023-08-22 10:00:00,88.63,88.69,88.42,88.65,191485.0,86.5687,86.6273,86.3635,86.5882,191485.0
2023-08-22 10:30:00,88.64,88.94,88.53,88.89,243357.0,86.5784,86.8714,86.471,86.8226,243357.0
2023-08-22 11:00:00,88.89,89.02,88.61,89.02,187381.0,86.8226,86.9496,86.5491,86.9496,187381.0
2023-08-22 11:30:00,89.02,89.29,88.95,89.03,155696.0,86.9496,87.2133,86.8812,86.9594,155696.0
2023-08-22 12:00:00,89.01,89.09,88.81,88.93,135520.0,86.9398,87.018,86.7445,86.8617,135520.0
2023-08-22 12:30:00,88.94,89.05,88.84,88.86,146924.0,86.8714,86.9789,86.7738,86.7933,146924.0
2023-08-22 13:00:00,88.84,89.06,88.69,88.99,176725.0,86.7738,86.9887,86.6273,86.9203,176725.0
2023-08-22 13:30:00,89.0,89.15,88.92,89.11,144087.0,86.9301,87.0766,86.8519,87.0375,144087.0
2023-08-22 14:00:00,89.11,89.17,88.96,89.08,140480.0,87.0375,87.0961,86.891,87.0082,140480.0
2023-08-22 14:30:00,89.08,89.18,89.01,89.06,167823.0,87.0082,87.1059,86.9398,86.9887,167823.0
2023-08-22 15:00:00,89.04,89.25,89.02,89.08,219571.0,86.9691,87.1742,86.9496,87.0082,219571.0
2023-08-22 15:30:00,89.08,89.19,88.9,89.1,606730.0,87.0082,87.1156,86.8324,87.0277,606730.0
2023-08-23 09:30:00,89.02,89.2,88.59,89.18,250868.0,86.9496,87.1254,86.5296,87.1059,250868.0
2023-08-23 10:00:00,89.2,89.44,89.16,89.27,217267.0,87.1254,87.3598,87.0863,87.1938,217267.0
2023-08-23 10:30:00,89.26,89.7,89.23,89.67,158899.0,87.184,87.6138,87.1547,87.5845,158899.0
2023-08-23 11:00:00,89.66,89.8,89.65,89.79,107415.0,87.5747,87.7114,87.5649,87.7017,107415.0
2023-08-23 11:30:00,89.79,89.89,89.73,89.84,122489.0,87.7017,87.7994,87.6431,87.7505,122489.0
2023-08-23 12:00:00,89.84,89.86,89.68,89.69,106144.0,87.7505,87.77,87.5942,87.604,106144.0
2023-08-23 12:30:00,89.7,90.0,89.67,89.9,182191.0,87.6138,87.9068,87.5845,87.8091,182191.0
2023-08-23 13:00:00,89.9,90.17,89.9,90.17,445616.0,87.8091,88.0728,87.8091,88.0728,445616.0
2023-08-23 13:30:00,90.14,90.19,90.0,90.1,133594.0,88.0435,88.0924,87.9068,88.0045,133594.0
2023-08-23 14:00:00,90.09,90.1,89.95,90.05,168631.0,87.9947,88.0045,87.858,87.9556,168631.0
2023-08-23 14:30:00,90.06,90.1,90.0,90.05,127223.0,87.9654,88.0045,87.9068,87.9556,127223.0
2023-08-23 15:00:00,90.05,90.08,89.87,89.97,184092.0,87.9556,87.9849,87.7798,87.8775,184092.0
2023-08-23 15:30:00,89.97,90.05,89.84,90.01,616386.0,87.8775,87.9556,87.7505,87.9166,616386.0
2023-08-24 09:30:00,90.0,90.3,89.77,90.11,291125.0,87.9068,88.1998,87.6821,88.0142,291125.0
2023-08-24 10:00:00,90.12,90.16,89.58,89.59,252127.0,88.024,88.0631,87.4966,87.5063,252127.0
2023-08-24 10:30:00,89.57,89.57,89.34,89.36,148063.0,87.4868,87.4868,87.2621,87.2817,148063.0
2023-08-24 11:00:00,89.36,89.36,89.13,89.26,139588.0,87.2817,87.2817,87.057,87.184,139588.0
2023-08-24 11:30:00,89.27,89.42,89.14,89.15,92400.0,87.1938,87.3403,87.0668,87.0766,92400.0
2023-08-24 12:00:00,89.14,89.27,89.02,89.02,97703.0,87.0668,87.1938,86.9496,86.9496,97703.0
2023-08-24 12:30:00,89.02,89.27,89.02,89.09,116613.0,86.9496,87.1938,86.9496,87.018,116613.0
2023-08-24 13:00:00,89.09,89.15,88.8,88.85,113446.0,87.018,87.0766,86.7347,86.7835,113446.0
2023-08-24 13:30:00,88.85,88.99,88.8,88.92,88339.0,86.7835,86.9203,86.7347,86.8519,88339.0
2023-08-24 14:00:00,88.94,89.02,88.61,88.64,147175.0,86.8714,86.9496,86.5491,86.5784,147175.0
2023-08-24 14:30:00,88.65,88.78,88.6,88.73,197338.0,86.5882,86.7152,86.5394,86.6663,197338.0
2023-08-24 15:00:00,88.73,88.77,88.56,88.68,209109.0,86.6663,86.7054,86.5003,86.6175,209109.0
2023-08-24 15:30:00,88.69,88.78,88.26,88.29,705904.0,86.6273,86.7152,86.2073,86.2366,705904.0
2023-08-25 09:30:00,88.81,88.96,88.34,88.57,250098.0,86.7445,86.891,86.2854,86.5101,250098.0
2023-08-25 10:00:00,88.61,88.74,88.19,88.32,135842.0,86.5491,86.6761,86.1389,86.2659,135842.0
2023-08-25 10:30:00,88.29,88.39,88.1,88.16,159749.0,86.2366,86.3342,86.051,86.1096,159749.0
2023-08-25 11:00:00,88.15,88.37,87.98,88.25,169301.0,86.0998,86.3147,85.9338,86.1975,169301.0
2023-08-25 11:30:00,88.24,88.31,87.85,87.92,114358.0,86.1877,86.2561,85.8068,85.8752,114358.0
2023-08-25 12:00:00,87.93,88.13,87.87,88.11,101658.0,85.8849,86.0803,85.8263,86.0608,101658.0
2023-08-25 12:30:00,88.12,88.12,87.88,87.97,73016.0,86.0705,86.0705,85.8361,85.924,73016.0
2023-08-25 13:00:00,87.97,88.04,87.85,87.92,73159.0,85.924,85.9924,85.8068,85.8752,73159.0
2023-08-25 13:30:00,87.92,88.09,87.81,88.09,74528.0,85.8752,86.0412,85.7677,86.0412,74528.0
2023-08-25 14:00:00,88.1,88.46,88.09,88.43,96357.0,86.051,86.4026,86.0412,86.3733,96357.0
2023-08-25 14:30:00,88.45,88.57,88.42,88.57,84072.0,86.3928,86.5101,86.3635,86.5101,84072.0
2023-08-25 15:00:00,88.56,88.82,88.55,88.66,343805.0,86.5003,86.7542,86.4905,86.598,343805.0
2023-08-25 15:30:00,88.68,89.18,88.67,88.82,891851.0,86.6175,87.1059,86.6077,86.7542,891851.0
2023-08-28 09:30:00,88.75,89.45,88.58,89.44,430443.0,86.6859,87.3696,86.5198,87.3598,430443.0
2023-08-28 10:00:00,89.43,89.69,89.27,89.69,216143.0,87.3501,87.604,87.1938,87.604,216143.0
2023-08-28 10:30:00,89.67,89.89,89.56,89.85,238868.0,87.5845,87.7994,87.477,87.7603,238868.0
2023-08-28 11:00:00,89.87,90.04,89.74,89.93,243140.0,87.7798,87.9459,87.6528,87.8384,243140.0
2023-08-28 11:30:00,89.95,90.02,89.59,89.94,244373.0,87.858,87.9263,87.5063,87.8482,244373.0
2023-08-28 12:00:00,89.93,90.04,89.79,89.79,134210.0,87.8384,87.9459,87.7017,87.7017,134210.0
2023-08-28 12:30:00,89.78,90.21,89.69,90.2,218745.0,87.6919,88.1119,87.604,88.1021,218745.0
2023-08-28 13:00:00,90.21,90.4,90.0,90.13,135545.0,88.1119,88.2975,87.9068,88.0338,135545.0
2023-08-28 13:30:00,90.14,90.3,89.91,89.98,184213.0,88.0435,88.1998,87.8189,87.8873,184213.0
2023-08-28 14:00:00,89.97,90.19,89.89,89.97,176972.0,87.8775,88.0924,87.7994,87.8775,176972.0
2023-08-28 14:30:00,89.97,90.24,89.94,90.18,306796.0,87.8775,88.1412,87.8482,88.0826,306796.0
2023-08-28 15:00:00,90.19,90.27,90.02,90.2,159728.0,88.0924,88.1705,87.9263,88.1021,159728.0
2023-08-28 15:30:00,90.19,90.35,90.11,90.26,656342.0,88.0924,88.2487,88.0142,88.1607,656342.0
2023-08-29 09:30:00,90.0,90.59,89.97,90.52,281595.0,87.9068,88.4831,87.8775,88.4147,281595.0
2023-08-29 10:00:00,90.54,90.78,90.51,90.6,164267.0,88.4342,88.6687,88.4049,88.4928,164267.0
2023-08-29 10:30:00,90.59,90.75,90.45,90.62,182218.0,88.4831,88.6394,88.3463,88.5124,182218.0
2023-08-29 11:00:00,90.6,90.94,90.58,90.92,178942.0,88.4928,88.8249,88.4733,88.8054,178942.0
2023-08-29 11:30:00,90.93,91.11,90.92,91.04,273970.0,88.8152,88.991,88.8054,88.9226,273970.0
2023-08-29 12:00:00,91.04,91.22,90.93,91.2,241703.0,88.9226,89.0984,88.8152,89.0789,241703.0
2023-08-29 12:30:00,91.2,91.2,91.04,91.12,176170.0,89.0789,89.0789,88.9226,89.0007,176170.0
2023-08-29 13:00:00,91.12,91.15,90.95,90.95,120926.0,89.0007,89.03,88.8347,88.8347,120926.0
2023-08-29 13:30:00,90.95,91.06,90.79,90.8,154834.0,88.8347,88.9421,88.6784,88.6882,154834.0
2023-08-29 14:00:00,90.81,90.88,90.73,90.85,135773.0,88.698,88.7663,88.6198,88.737,135773.0
2023-08-29 14:30:00,90.86,90.93,90.76,90.78,153532.0,88.7468,88.8152,88.6491,88.6687,153532.0
2023-08-29 15:00:00,90.79,90.87,90.74,90.86,151305.0,88.6784,88.7566,88.6296,88.7468,151305.0
2023-08-29 15:30:00,90.85,91.0,90.72,90.97,556819.0,88.737,88.8835,88.61,88.8542,556819.0
2023-08-30 09:30:00,91.2,91.55,91.15,91.25,252548.0,89.0789,89.4207,89.03,89.1277,252548.0
2023-08-30 10:00:00,91.25,91.31,90.91,91.02,211650.0,89.1277,89.1863,88.7956,88.9031,211650.0
2023-08-30 10:30:00,91.02,91.34,90.94,91.3,161433.0,88.9031,89.2156,88.8249,89.1766,161433.0
2023-08-30 11:00:00,91.3,91.54,91.28,91.54,146101.0,89.1766,89.411,89.157,89.411,146101.0
2023-08-30 11:30:00,91.53,91.78,91.48,91.78,175322.0,89.4012,89.6454,89.3524,89.6454,175322.0
2023-08-30 12:00:00,91.79,92.05,91.76,92.01,298532.0,89.6552,89.9091,89.6259,89.87,298532.0
2023-08-30 12:30:00,92.02,92.22,92.01,92.21,188534.0,89.8798,90.0752,89.87,90.0654,188534.0
2023-08-30 13:00:00,92.22,92.33,92.04,92.07,234759.0,90.0752,90.1826,89.8993,89.9286,234759.0
2023-08-30 13:30:00,92.06,92.11,91.85,91.93,281394.0,89.9189,89.9677,89.7138,89.7919,281394.0
2023-08-30 14:00:00,91.93,92.07,91.76,92.0,406658.0,89.7919,89.9286,89.6259,89.8603,406658.0
2023-08-30 14:30:00,92.0,92.17,91.99,92.1,325731.0,89.8603,90.0263,89.8505,89.958,325731.0
2023-08-30 15:00:00,92.1,92.26,92.02,92.18,249815.0,89.958,90.1142,89.8798,90.0361,249815.0
2023-08-30 15:30:00,92.17,92.29,92.07,92.14,742920.0,90.0263,90.1435,89.9286,89.997,742920.0
2023-08-31 09:30:00,91.99,92.7,91.89,92.62,240180.0,89.8505,90.544,89.7528,90.4659,240180.0
2023-08-31 10:00:00,92.62,92.83,92.47,92.83,119086.0,90.4659,90.671,90.3193,90.671,119086.0
2023-08-31 10:30:00,92.84,92.87,92.36,92.51,434801.0,90.6807,90.71,90.2119,90.3584,434801.0
2023-08-31 11:00:00,92.51,92.53,92.3,92.45,134805.0,90.3584,90.378,90.1533,90.2998,134805.0
2023-08-31 11:30:00,92.45,92.52,92.3,92.4,119877.0,90.2998,90.3682,90.1533,90.251,119877.0
2023-08-31 12:00:00,92.4,92.53,92.28,92.42,99514.0,90.251,90.378,90.1338,90.2705,99514.0
2023-08-31 12:30:00,92.41,92.51,92.3,92.48,101622.0,90.2607,90.3584,90.1533,90.3291,101622.0
2023-08-31 13:00:00,92.46,92.65,92.39,92.57,158716.0,90.3096,90.4952,90.2412,90.417,158716.0
2023-08-31 13:30:00,92.58,92.62,92.47,92.58,103366.0,90.4268,90.4659,90.3193,90.4268,103366.0
2023-08-31 14:00:00,92.58,92.62,92.42,92.51,199104.0,90.4268,90.4659,90.2705,90.3584,199104.0
2023-08-31 14:30:00,92.51,92.55,92.32,92.44,255634.0,90.3584,90.3975,90.1728,90.29,255634.0
2023-08-31 15:00:00,92.44,92.62,92.43,92.59,337753.0,90.29,90.4659,90.2803,90.4366,337753.0
2023-08-31 15:30:00,92.6,92.7,92.39,92.45,1148995.0,90.4463,90.544,90.2412,90.2998,1148995.0
2023-09-01 09:30:00,92.5,92.77,92.33,92.63,268163.0,90.3486,90.6124,90.1826,90.4756,268163.0
2023-09-01 10:00:00,92.65,92.67,92.34,92.65,167567.0,90.4952,90.5147,90.1924,90.4952,167567.0
2023-09-01 10:30:00,92.65,92.74,92.52,92.71,137943.0,90.4952,90.5831,90.3682,90.5538,137943.0
2023-09-01 11:00:00,92.72,92.8,92.38,92.42,806279.0,90.5635,90.6417,90.2314,90.2705,806279.0
2023-09-01 11:30:00,92.42,92.43,92.04,92.08,280131.0,90.2705,90.2803,89.8993,89.9384,280131.0
2023-09-01 12:00:00,92.07,92.34,92.07,92.23,105479.0,89.9286,90.1924,89.9286,90.0849,105479.0
2023-09-01 12:30:00,92.23,92.46,92.22,92.41,88330.0,90.0849,90.3096,90.0752,90.2607,88330.0
2023-09-01 13:00:00,92.41,92.46,92.26,92.28,56886.0,90.2607,90.3096,90.1142,90.1338,56886.0
2023-09-01 13:30:00,92.29,92.39,92.28,92.36,91805.0,90.1435,90.2412,90.1338,90.2119,91805.0
2023-09-01 14:00:00,92.36,92.43,92.22,92.26,76984.0,90.2119,90.2803,90.0752,90.1142,76984.0
2023-09-01 14:30:00,92.26,92.43,92.21,92.43,132148.0,90.1142,90.2803,90.0654,90.2803,132148.0
2023-09-01 15:00:00,92.43,92.55,92.4,92.55,100621.0,90.2803,90.3975,90.251,90.3975,100621.0
2023-09-01 15:30:00,92.55,92.66,92.51,92.64,562404.0,90.3975,90.5049,90.3584,90.4854,562404.0
2023-09-05 09:30:00,92.5,92.5,91.55,91.95,440975.0,90.3486,90.3486,89.4207,89.8114,440975.0
2023-09-05 10:00:00,91.96,92.04,91.63,91.97,132300.0,89.8212,89.8993,89.4989,89.831,132300.0
2023-09-05 10:30:00,91.98,92.0,91.84,91.96,172036.0,89.8407,89.8603,89.704,89.8212,172036.0
2023-09-05 11:00:00,91.97,92.19,91.92,91.99,188773.0,89.831,90.0459,89.7821,89.8505,188773.0
2023-09-05 11:30:00,92.0,92.08,91.88,92.02,160140.0,89.8603,89.9384,89.7431,89.8798,160140.0
2023-09-05 12:00:00,92.01,92.25,92.0,92.15,132383.0,89.87,90.1045,89.8603,90.0068,132383.0
2023-09-05 12:30:00,92.14,92.2,92.03,92.04,92761.0,89.997,90.0556,89.8896,89.8993,92761.0
2023-09-05 13:00:00,92.04,92.05,91.84,91.86,73563.0,89.8993,89.9091,89.704,89.7235,73563.0
2023-09-05 13:30:00,91.87,91.96,91.81,91.88,87428.0,89.7333,89.8212,89.6747,89.7431,87428.0
2023-09-05 14:00:00,91.88,91.97,91.81,91.97,116244.0,89.7431,89.831,89.6747,89.831,116244.0
2023-09-05 14:30:00,91.96,91.99,91.8,91.85,122085.0,89.8212,89.8505,89.6649,89.7138,122085.0
2023-09-05 15:00:00,91.86,91.87,91.67,91.78,130858.0,89.7235,89.7333,89.538,89.6454,130858.0
2023-09-05 15:30:00,91.78,91.86,91.58,91.61,522014.0,89.6454,89.7235,89.45,89.4793,522014.0
2023-09-06 09:30:00,91.49,91.59,90.82,91.19,257372.0,89.3621,89.4598,88.7077,89.0691,257372.0
2023-09-06 10:00:00,91.17,91.24,90.85,90.88,359943.0,89.0496,89.118,88.737,88.7663,359943.0
2023-09-06 10:30:00,90.88,90.99,90.74,90.79,175501.0,88.7663,88.8738,88.6296,88.6784,175501.0
2023-09-06 11:00:00,90.79,90.88,90.62,90.75,107589.0,88.6784,88.7663,88.5124,88.6394,107589.0
2023-09-06 11:30:00,90.74,90.85,90.64,90.81,104988.0,88.6296,88.737,88.5319,88.698,104988.0
2023-09-06 12:00:00,90.81,90.86,90.72,90.74,108871.0,88.698,88.7468,88.61,88.6296,108871.0
2023-09-06 12:30:00,90.75,90.76,90.58,90.69,103785.0,88.6394,88.6491,88.4733,88.5807,103785.0
2023-09-06 13:00:00,90.68,90.72,90.49,90.55,194957.0,88.571,88.61,88.3854,88.444,194957.0
2023-09-06 13:30:00,90.54,90.78,90.51,90.65,233327.0,88.4342,88.6687,88.4049,88.5417,233327.0
2023-09-06 14:00:00,90.63,90.66,90.5,90.6,541140.0,88.5221,88.5514,88.3952,88.4928,541140.0
2023-09-06 14:30:00,90.61,90.78,90.6,90.7,170597.0,88.5026,88.6687,88.4928,88.5905,170597.0
2023-09-06 15:00:00,90.7,90.75,90.53,90.71,257405.0,88.5905,88.6394,88.4245,88.6003,257405.0
2023-09-06 15:30:00,90.71,90.88,90.59,90.75,932661.0,88.6003,88.7663,88.4831,88.6394,932661.0
2023-09-07 09:30:00,90.89,91.28,90.79,90.98,311787.0,88.7761,89.157,88.6784,88.864,311787.0
2023-09-07 10:00:00,90.98,91.12,90.82,90.98,188782.0,88.864,89.0007,88.7077,88.864,188782.0
2023-09-07 10:30:00,90.98,91.33,90.85,91.31,122895.0,88.864,89.2059,88.737,89.1863,122895.0
2023-09-07 11:00:00,91.3,91.41,91.23,91.31,154164.0,89.1766,89.284,89.1082,89.1863,154164.0
2023-09-07 11:30:00,91.31,91.61,91.25,91.52,208361.0,89.1863,89.4793,89.1277,89.3914,208361.0
2023-09-07 12:00:00,91.5,91.73,91.44,91.55,147160.0,89.3719,89.5966,89.3133,89.4207,147160.0
2023-09-07 12:30:00,91.55,91.57,91.32,91.33,114166.0,89.4207,89.4403,89.1961,89.2059,114166.0
2023-09-07 13:00:00,91.33,91.49,91.29,91.42,161200.0,89.2059,89.3621,89.1668,89.2938,161200.0
2023-09-07 13:30:00,91.42,91.52,91.35,91.42,113693.0,89.2938,89.3914,89.2254,89.2938,113693.0
2023-09-07 14:00:00,91.43,91.64,91.22,91.22,176294.0,89.3035,89.5087,89.0984,89.0984,176294.0
2023-09-07 14:30:00,91.23,91.27,91.12,91.23,129093.0,89.1082,89.1473,89.0007,89.1082,129093.0
2023-09-07 15:00:00,91.23,91.32,91.09,91.22,196147.0,89.1082,89.1961,88.9714,89.0984,196147.0
2023-09-07 15:30:00,91.22,91.48,91.1,91.45,555792.0,89.0984,89.3524,88.9812,89.3231,555792.0
2023-09-08 09:30:00,91.65,91.97,91.46,91.48,167920.0,89.5184,89.831,89.3328,89.3524,167920.0
2023-09-08 10:00:00,91.48,92.14,91.44,92.12,101456.0,89.3524,89.997,89.3133,89.9775,101456.0
2023-09-08 10:30:00,92.13,92.13,91.93,92.08,114615.0,89.9873,89.9873,89.7919,89.9384,114615.0
2023-09-08 11:00:00,92.05,92.05,91.7,91.88,102136.0,89.9091,89.9091,89.5673,89.7431,102136.0
2023-09-08 11:30:00,91.9,92.09,91.89,91.95,95953.0,89.7626,89.9482,89.7528,89.8114,95953.0
2023-09-08 12:00:00,91.95,92.05,91.88,92.0,91553.0,89.8114,89.9091,89.7431,89.8603,91553.0
2023-09-08 12:30:00,92.0,92.08,91.92,92.03,71391.0,89.8603,89.9384,89.7821,89.8896,71391.0
2023-09-08 13:00:00,92.03,92.03,91.77,91.93,204287.0,89.8896,89.8896,89.6356,89.7919,204287.0
2023-09-08 13:30:00,91.93,91.93,91.75,91.85,85323.0,89.7919,89.7919,89.6161,89.7138,85323.0
2023-09-08 14:00:00,91.84,91.87,91.68,91.72,105588.0,89.704,89.7333,89.5477,89.5868,105588.0
2023-09-08 14:30:00,91.72,91.75,91.64,91.68,150507.0,89.5868,89.6161,89.5087,89.5477,150507.0
2023-09-08 15:00:00,91.68,91.72,91.57,91.62,142769.0,89.5477,89.5868,89.4403,89.4891,142769.0
2023-09-08 15:30:00,91.61,91.63,91.38,91.45,651348.0,89.4793,89.4989,89.2547,89.3231,651348.0
2023-09-11 09:30:00,91.82,92.03,91.44,91.5,195801.0,89.6845,89.8896,89.3133,89.3719,195801.0
2023-09-11 10:00:00,91.51,91.79,91.48,91.73,181358.0,89.3817,89.6552,89.3524,89.5966,181358.0
2023-09-11 10:30:00,91.71,91.71,91.38,91.45,113322.0,89.577,89.577,89.2547,89.3231,113322.0
2023-09-11 11:00:00,91.45,91.51,91.35,91.46,70426.0,89.3231,89.3817,89.2254,89.3328,70426.0
2023-09-11 11:30:00,91.43,91.58,91.39,91.48,98590.0,89.3035,89.45,89.2645,89.3524,98590.0
2023-09-11 12:00:00,91.48,91.74,91.45,91.7,82957.0,89.3524,89.6063,89.3231,89.5673,82957.0
2023-09-11 12:30:00,91.69,91.85,91.66,91.82,101514.0,89.5575,89.7138,89.5282,89.6845,101514.0
2023-09-11 13:00:00,91.81,91.91,91.77,91.84,135418.0,89.6747,89.7724,89.6356,89.704,135418.0
2023-09-11 13:30:00,91.86,91.93,91.77,91.82,126839.0,89.7235,89.7919,89.6356,89.6845,126839.0
2023-09-11 14:00:00,91.82,91.83,91.63,91.69,126741.0,89.6845,89.6942,89.4989,89.5575,126741.0
2023-09-11 14:30:00,91.69,91.7,91.42,91.45,140565.0,89.5575,89.5673,89.2938,89.3231,140565.0
2023-09-11 15:00:00,91.45,91.56,91.34,91.42,185298.0,89.3231,89.4305,89.2156,89.2938,185298.0
2023-09-11 15:30:00,91.42,91.58,91.23,91.58,625136.0,89.2938,89.45,89.1082,89.45,625136.0
2023-09-12 09:30:00,91.46,91.87,91.42,91.68,118466.0,89.3328,89.7333,89.2938,89.5477,118466.0
2023-09-12 10:00:00,91.68,91.84,91.66,91.76,120788.0,89.5477,89.704,89.5282,89.6259,120788.0
2023-09-12 10:30:00,91.75,91.79,91.62,91.75,95836.0,89.6161,89.6552,89.4891,89.6161,95836.0
2023-09-12 11:00:00,91.75,92.08,91.75,92.08,93914.0,89.6161,89.9384,89.6161,89.9384,93914.0
2023-09-12 11:30:00,92.08,92.1,91.82,91.83,98588.0,89.9384,89.958,89.6845,89.6942,98588.0
2023-09-12 12:00:00,91.82,92.16,91.82,92.12,155124.0,89.6845,90.0166,89.6845,89.9775,155124.0
2023-09-12 12:30:00,92.13,92.14,91.97,92.13,146068.0,89.9873,89.997,89.831,89.9873,146068.0
2023-09-12 13:00:00,92.13,92.26,92.04,92.18,102583.0,89.9873,90.1142,89.8993,90.0361,102583.0
2023-09-12 13:30:00,92.19,92.32,92.18,92.22,115089.0,90.0459,90.1728,90.0361,90.0752,115089.0
2023-09-12 14:00:00,92.21,92.28,92.16,92.18,123147.0,90.0654,90.1338,90.0166,90.0361,123147.0
2023-09-12 14:30:00,92.18,92.29,92.16,92.24,148753.0,90.0361,90.1435,90.0166,90.0947,148753.0
2023-09-12 15:00:00,92.24,92.24,92.06,92.13,217621.0,90.0947,90.0947,89.9189,89.9873,217621.0
2023-09-12 15:30:00,92.13,92.21,92.07,92.19,586002.0,89.9873,90.0654,89.9286,90.0459,586002.0
2023-09-13 09:30:00,92.56,92.67,92.19,92.41,170960.0,90.4073,90.5147,90.0459,90.2607,170960.0
2023-09-13 10:00:00,92.4,92.45,92.2,92.3,141600.0,90.251,90.2998,90.0556,90.1533,141600.0
2023-09-13 10:30:00,92.3,92.55,92.27,92.53,145139.0,90.1533,90.3975,90.124,90.378,145139.0
2023-09-13 11:00:00,92.53,92.67,92.48,92.6,172559.0,90.378,90.5147,90.3291,90.4463,172559.0
2023-09-13 11:30:00,92.6,92.68,92.52,92.66,119195.0,90.4463,90.5245,90.3682,90.5049,119195.0
2023-09-13 12:00:00,92.65,92.74,92.6,92.73,107683.0,90.4952,90.5831,90.4463,90.5733,107683.0
2023-09-13 12:30:00,92.73,92.79,92.65,92.74,118050.0,90.5733,90.6319,90.4952,90.5831,118050.0
2023-09-13 13:00:00,92.73,92.88,92.73,92.83,162271.0,90.5733,90.7198,90.5733,90.671,162271.0
2023-09-13 13:30:00,92.83,92.98,92.77,92.94,161315.0,90.671,90.8175,90.6124,90.7784,161315.0
2023-09-13 14:00:00,92.94,93.0,92.89,92.95,211117.0,90.7784,90.837,90.7296,90.7882,211117.0
2023-09-13 14:30:00,92.95,92.98,92.73,92.78,225413.0,90.7882,90.8175,90.5733,90.6221,225413.0
2023-09-13 15:00:00,92.78,92.79,92.51,92.57,336323.0,90.6221,90.6319,90.3584,90.417,336323.0
2023-09-13 15:30:00,92.58,92.98,92.54,92.92,968798.0,90.4268,90.8175,90.3877,90.7589,968798.0
2023-09-14 09:30:00,92.6,93.03,92.42,93.03,256641.0,90.4463,90.8663,90.2705,90.8663,256641.0
2023-09-14 10:00:00,93.02,93.21,92.97,93.06,137366.0,90.8566,91.0421,90.8077,90.8956,137366.0
2023-09-14 10:30:00,93.05,93.3,92.99,93.29,112833.0,90.8859,91.13,90.8273,91.1203,112833.0
2023-09-14 11:00:00,93.29,93.32,93.07,93.22,156981.0,91.1203,91.1496,90.9054,91.0519,156981.0
2023-09-14 11:30:00,93.23,93.45,93.11,93.45,101600.0,91.0617,91.2766,90.9445,91.2766,101600.0
2023-09-14 12:00:00,93.44,93.56,93.38,93.43,113344.0,91.2668,91.384,91.2082,91.257,113344.0
2023-09-14 12:30:00,93.42,93.78,93.38,93.7,127487.0,91.2473,91.5989,91.2082,91.5207,127487.0
2023-09-14 13:00:00,93.68,93.68,93.52,93.62,83066.0,91.5012,91.5012,91.3449,91.4426,83066.0
2023-09-14 13:30:00,93.64,93.66,93.46,93.51,108100.0,91.4621,91.4817,91.2863,91.3352,108100.0
2023-09-14 14:00:00,93.52,93.58,93.44,93.45,87710.0,91.3449,91.4035,91.2668,91.2766,87710.0
2023-09-14 14:30:00,93.44,93.54,93.41,93.49,95578.0,91.2668,91.3645,91.2375,91.3156,95578.0
2023-09-14 15:00:00,93.48,93.78,93.48,93.53,213857.0,91.3059,91.5989,91.3059,91.3547,213857.0
2023-09-14 15:30:00,93.53,93.66,93.39,93.59,630816.0,91.3547,91.4817,91.2179,91.4133,630816.0
2023-09-15 09:30:00,93.23,93.34,92.93,93.15,946586.0,91.0617,91.1691,90.7686,90.9835,946586.0
2023-09-15 10:00:00,93.19,93.4,93.16,93.18,105968.0,91.0226,91.2277,90.9933,91.0128,105968.0
2023-09-15 10:30:00,93.17,93.17,92.92,92.94,102752.0,91.0031,91.0031,90.7589,90.7784,102752.0
2023-09-15 11:00:00,92.95,93.14,92.87,92.91,153494.0,90.7882,90.9738,90.71,90.7491,153494.0
2023-09-15 11:30:00,92.92,92.99,92.69,92.77,118216.0,90.7589,90.8273,90.5342,90.6124,118216.0
2023-09-15 12:00:00,92.76,92.89,92.76,92.88,78657.0,90.6026,90.7296,90.6026,90.7198,78657.0
2023-09-15 12:30:00,92.88,93.06,92.88,92.99,84461.0,90.7198,90.8956,90.7198,90.8273,84461.0
2023-09-15 13:00:00,92.99,93.0,92.76,92.88,66123.0,90.8273,90.837,90.6026,90.7198,66123.0
2023-09-15 13:30:00,92.87,93.08,92.84,92.98,151253.0,90.71,90.9152,90.6807,90.8175,151253.0
2023-09-15 14:00:00,92.98,92.99,92.61,92.67,151337.0,90.8175,90.8273,90.4561,90.5147,151337.0
2023-09-15 14:30:00,92.68,92.79,92.61,92.77,168907.0,90.5245,90.6319,90.4561,90.6124,168907.0
2023-09-15 15:00:00,92.78,92.78,92.46,92.51,167893.0,90.6221,90.6221,90.3096,90.3584,167893.0
2023-09-15 15:30:00,92.51,92.58,92.32,92.37,876938.0,90.3584,90.4268,90.1728,90.2217,876938.0
2023-09-18 09:30:00,92.37,92.7,92.15,92.61,184647.0,90.2217,90.544,90.0068,90.4561,184647.0
2023-09-18 10:00:00,92.6,92.76,92.5,92.67,165555.0,90.4463,90.6026,90.3486,90.5147,165555.0
2023-09-18 10:30:00,92.67,92.94,92.61,92.92,99298.0,90.5147,90.7784,90.4561,90.7589,99298.0
2023-09-18 11:00:00,92.93,92.97,92.72,92.82,123033.0,90.7686,90.8077,90.5635,90.6612,123033.0
2023-09-18 11:30:00,92.84,92.95,92.78,92.81,118320.0,90.6807,90.7882,90.6221,90.6514,118320.0
2023-09-18 12:00:00,92.82,92.83,92.69,92.78,56665.0,90.6612,90.671,90.5342,90.6221,56665.0
2023-09-18 12:30:00,92.78,92.83,92.51,92.51,146962.0,90.6221,90.671,90.3584,90.3584,146962.0
2023-09-18 13:00:00,92.51,92.57,92.34,92.34,92233.0,90.3584,90.417,90.1924,90.1924,92233.0
2023-09-18 13:30:00,92.35,92.4,92.3,92.34,89899.0,90.2021,90.251,90.1533,90.1924,89899.0
2023-09-18 14:00:00,92.33,92.37,92.15,92.17,112797.0,90.1826,90.2217,90.0068,90.0263,112797.0
2023-09-18 14:30:00,92.16,92.24,92.09,92.17,105195.0,90.0166,90.0947,89.9482,90.0263,105195.0
2023-09-18 15:00:00,92.17,92.17,91.97,92.07,301420.0,90.0263,90.0263,89.831,89.9286,301420.0
2023-09-18 15:30:00,92.08,92.13,91.78,91.95,950058.0,89.9384,89.9873,89.6454,89.8114,950058.0
2023-09-19 09:30:00,91.81,92.11,91.31,91.45,239505.0,89.6747,89.9677,89.1863,89.3231,239505.0
2023-09-19 10:00:00,91.44,91.49,91.04,91.23,250367.0,89.3133,89.3621,88.9226,89.1082,250367.0
2023-09-19 10:30:00,91.23,91.32,90.9,91.24,257726.0,89.1082,89.1961,88.7859,89.118,257726.0
2023-09-19 11:00:00,91.21,91.33,90.97,91.0,341495.0,89.0887,89.2059,88.8542,88.8835,341495.0
2023-09-19 11:30:00,91.0,91.06,90.91,90.97,193825.0,88.8835,88.9421,88.7956,88.8542,193825.0
2023-09-19 12:00:00,90.97,91.01,90.8,90.87,160306.0,88.8542,88.8933,88.6882,88.7566,160306.0
2023-09-19 12:30:00,90.86,90.91,90.74,90.76,195712.0,88.7468,88.7956,88.6296,88.6491,195712.0
2023-09-19 13:00:00,90.74,90.78,90.47,90.49,484055.0,88.6296,88.6687,88.3659,88.3854,484055.0
2023-09-19 13:30:00,90.48,90.87,90.48,90.85,536772.0,88.3756,88.7566,88.3756,88.737,536772.0
2023-09-19 14:00:00,90.86,90.97,90.75,90.78,245754.0,88.7468,88.8542,88.6394,88.6687,245754.0
2023-09-19 14:30:00,90.77,91.0,90.7,90.84,479691.0,88.6589,88.8835,88.5905,88.7273,479691.0
2023-09-19 15:00:00,90.81,91.33,90.8,91.3,260090.0,88.698,89.2059,88.6882,89.1766,260090.0
2023-09-19 15:30:00,91.31,91.43,90.96,91.01,976179.0,89.1863,89.3035,88.8445,88.8933,976179.0
2023-09-20 09:30:00,91.15,91.41,90.57,90.85,298237.0,89.03,89.284,88.4635,88.737,298237.0
2023-09-20 10:00:00,90.85,91.18,90.77,91.03,237036.0,88.737,89.0593,88.6589,88.9128,237036.0
2023-09-20 10:30:00,91.03,91.13,90.91,91.08,221823.0,88.9128,89.0105,88.7956,88.9617,221823.0
2023-09-20 11:00:00,91.1,91.15,90.97,91.06,213513.0,88.9812,89.03,88.8542,88.9421,213513.0
2023-09-20 11:30:00,91.06,91.2,91.0,91.15,308015.0,88.9421,89.0789,88.8835,89.03,308015.0
2023-09-20 12:00:00,91.16,91.18,91.0,91.12,378447.0,89.0398,89.0593,88.8835,89.0007,378447.0
2023-09-20 12:30:00,91.11,91.46,91.09,91.44,166544.0,88.991,89.3328,88.9714,89.3133,166544.0
2023-09-20 13:00:00,91.4,91.49,91.23,91.31,121273.0,89.2742,89.3621,89.1082,89.1863,121273.0
2023-09-20 13:30:00,91.31,91.4,91.14,91.27,116226.0,89.1863,89.2742,89.0203,89.1473,116226.0
2023-09-20 14:00:00,91.24,91.37,90.99,91.33,131893.0,89.118,89.2449,88.8738,89.2059,131893.0
2023-09-20 14:30:00,91.35,91.56,91.13,91.15,124373.0,89.2254,89.4305,89.0105,89.03,124373.0
2023-09-20 15:00:00,91.15,91.26,90.93,91.02,245555.0,89.03,89.1375,88.8152,88.9031,245555.0
2023-09-20 15:30:00,91.02,91.03,90.63,90.68,642945.0,88.9031,88.9128,88.5221,88.571,642945.0
2023-09-21 09:30:00,90.38,90.6,89.83,89.86,342166.0,88.278,88.4928,87.7407,87.77,342166.0
2023-09-21 10:00:00,89.85,89.89,89.37,89.4,271471.0,87.7603,87.7994,87.2914,87.3207,271471.0
2023-09-21 10:30:00,89.4,89.45,89.2,89.25,242471.0,87.3207,87.3696,87.1254,87.1742,242471.0
2023-09-21 11:00:00,89.25,89.3,88.94,89.06,175036.0,87.1742,87.2231,86.8714,86.9887,175036.0
2023-09-21 11:30:00,89.06,89.34,89.06,89.21,202855.0,86.9887,87.2621,86.9887,87.1352,202855.0
2023-09-21 12:00:00,89.21,89.48,89.05,89.46,186775.0,87.1352,87.3989,86.9789,87.3794,186775.0
2023-09-21 12:30:00,89.47,89.59,89.33,89.38,97597.0,87.3891,87.5063,87.2524,87.3012,97597.0
2023-09-21 13:00:00,89.38,89.68,89.37,89.65,94260.0,87.3012,87.5942,87.2914,87.5649,94260.0
2023-09-21 13:30:00,89.65,89.82,89.61,89.69,98799.0,87.5649,87.731,87.5259,87.604,98799.0
2023-09-21 14:00:00,89.7,89.7,89.54,89.55,112775.0,87.6138,87.6138,87.4575,87.4673,112775.0
2023-09-21 14:30:00,89.54,89.61,89.44,89.48,117535.0,87.4575,87.5259,87.3598,87.3989,117535.0
2023-09-21 15:00:00,89.48,89.57,89.36,89.41,213700.0,87.3989,87.4868,87.2817,87.3305,213700.0
2023-09-21 15:30:00,89.41,89.5,89.15,89.17,789014.0,87.3305,87.4184,87.0766,87.0961,789014.0
2023-09-22 09:30:00,89.11,89.32,88.94,89.06,236051.0,87.0375,87.2426,86.8714,86.9887,236051.0
2023-09-22 10:00:00,89.06,89.31,88.96,89.3,238333.0,86.9887,87.2328,86.891,87.2231,238333.0
2023-09-22 10:30:00,89.32,89.64,89.32,89.47,236827.0,87.2426,87.5552,87.2426,87.3891,236827.0
2023-09-22 11:00:00,89.48,89.56,89.43,89.54,162621.0,87.3989,87.477,87.3501,87.4575,162621.0
2023-09-22 11:30:00,89.54,89.68,89.51,89.62,300520.0,87.4575,87.5942,87.4282,87.5356,300520.0
2023-09-22 12:00:00,89.62,89.9,89.6,89.86,137292.0,87.5356,87.8091,87.5161,87.77,137292.0
2023-09-22 12:30:00,89.86,89.89,89.75,89.75,176530.0,87.77,87.7994,87.6626,87.6626,176530.0
2023-09-22 13:00:00,89.75,89.75,89.51,89.6,79920.0,87.6626,87.6626,87.4282,87.5161,79920.0
2023-09-22 13:30:00,89.6,89.64,89.41,89.54,145218.0,87.5161,87.5552,87.3305,87.4575,145218.0
2023-09-22 14:00:00,89.54,89.58,89.38,89.5,92009.0,87.4575,87.4966,87.3012,87.4184,92009.0
2023-09-22 14:30:00,89.49,89.51,89.38,89.47,123394.0,87.4087,87.4282,87.3012,87.3891,123394.0
2023-09-22 15:00:00,89.48,89.85,89.48,89.65,118418.0,87.3989,87.7603,87.3989,87.5649,118418.0
2023-09-22 15:30:00,89.63,89.66,89.09,89.14,466524.0,87.5454,87.5747,87.018,87.0668,466524.0
2023-09-25 09:30:00,88.89,89.16,88.51,89.16,217231.0,86.8226,87.0863,86.4514,87.0863,217231.0
2023-09-25 10:00:00,89.16,89.21,88.99,89.11,137471.0,87.0863,87.1352,86.9203,87.0375,137471.0
2023-09-25 10:30:00,89.09,89.15,88.71,88.74,126329.0,87.018,87.0766,86.6468,86.6761,126329.0
2023-09-25 11:00:00,88.73,88.98,88.54,88.84,135623.0,86.6663,86.9105,86.4808,86.7738,135623.0
2023-09-25 11:30:00,88.85,88.97,88.75,88.94,108232.0,86.7835,86.9007,86.6859,86.8714,108232.0
2023-09-25 12:00:00,88.94,89.01,88.82,88.87,127895.0,86.8714,86.9398,86.7542,86.8031,127895.0
2023-09-25 12:30:00,88.87,88.92,88.58,88.66,84203.0,86.8031,86.8519,86.5198,86.598,84203.0
2023-09-25 13:00:00,88.66,88.77,88.58,88.62,87725.0,86.598,86.7054,86.5198,86.5589,87725.0
2023-09-25 13:30:00,88.62,88.63,88.45,88.58,83207.0,86.5589,86.5687,86.3928,86.5198,83207.0
2023-09-25 14:00:00,88.57,88.6,88.3,88.34,122825.0,86.5101,86.5394,86.2463,86.2854,122825.0
2023-09-25 14:30:00,88.33,88.54,88.32,88.36,164947.0,86.2756,86.4808,86.2659,86.3049,164947.0
2023-09-25 15:00:00,88.36,88.36,88.06,88.27,273877.0,86.3049,86.3049,86.0119,86.217,273877.0
2023-09-25 15:30:00,88.26,88.37,88.09,88.24,652310.0,86.2073,86.3147,86.0412,86.1877,652310.0
2023-09-26 09:30:00,88.4,88.78,87.95,88.28,218526.0,86.344,86.7152,85.9045,86.2268,218526.0
2023-09-26 10:00:00,88.31,88.35,87.88,88.07,215822.0,86.2561,86.2952,85.8361,86.0217,215822.0
2023-09-26 10:30:00,88.08,88.14,87.82,87.93,141051.0,86.0314,86.0901,85.7775,85.8849,141051.0
2023-09-26 11:00:00,87.96,88.06,87.86,87.91,75793.0,85.9142,86.0119,85.8166,85.8654,75793.0
2023-09-26 11:30:00,87.91,88.16,87.9,88.08,108215.0,85.8654,86.1096,85.8556,86.0314,108215.0
2023-09-26 12:00:00,88.09,88.51,88.09,88.46,126237.0,86.0412,86.4514,86.0412,86.4026,126237.0
2023-09-26 12:30:00,88.46,88.51,88.38,88.38,162615.0,86.4026,86.4514,86.3245,86.3245,162615.0
2023-09-26 13:00:00,88.38,88.57,88.33,88.46,109258.0,86.3245,86.5101,86.2756,86.4026,109258.0
2023-09-26 13:30:00,88.45,88.5,88.19,88.3,141970.0,86.3928,86.4417,86.1389,86.2463,141970.0
2023-09-26 14:00:00,88.3,88.3,87.91,88.01,119844.0,86.2463,86.2463,85.8654,85.9631,119844.0
2023-09-26 14:30:00,87.99,88.11,87.95,88.01,144518.0,85.9435,86.0608,85.9045,85.9631,144518.0
2023-09-26 15:00:00,88.02,88.06,87.82,87.97,152447.0,85.9728,86.0119,85.7775,85.924,152447.0
2023-09-26 15:30:00,87.96,88.07,87.86,87.88,492794.0,85.9142,86.0217,85.8166,85.8361,492794.0
2023-09-27 09:30:00,88.1,88.49,88.05,88.36,239522.0,86.051,86.4319,86.0021,86.3049,239522.0
2023-09-27 10:00:00,88.37,88.79,88.37,88.77,163274.0,86.3147,86.7249,86.3147,86.7054,163274.0
2023-09-27 10:30:00,88.78,88.86,88.3,88.36,170484.0,86.7152,86.7933,86.2463,86.3049,170484.0
2023-09-27 11:00:00,88.36,88.47,88.25,88.3,171906.0,86.3049,86.4124,86.1975,86.2463,171906.0
2023-09-27 11:30:00,88.3,88.4,88.03,88.03,175826.0,86.2463,86.344,85.9826,85.9826,175826.0
2023-09-27 12:00:00,88.04,88.04,87.56,87.65,143141.0,85.9924,85.9924,85.5235,85.6114,143141.0
2023-09-27 12:30:00,87.65,87.85,87.64,87.7,248683.0,85.6114,85.8068,85.6017,85.6603,248683.0
2023-09-27 13:00:00,87.7,87.86,87.48,87.48,122049.0,85.6603,85.8166,85.4454,85.4454,122049.0
2023-09-27 13:30:00,87.48,87.73,87.46,87.71,155439.0,85.4454,85.6896,85.4259,85.6701,155439.0
2023-09-27 14:00:00,87.73,87.79,87.58,87.79,136302.0,85.6896,85.7482,85.5431,85.7482,136302.0
2023-09-27 14:30:00,87.8,88.15,87.79,88.07,175455.0,85.758,86.0998,85.7482,86.0217,175455.0
2023-09-27 15:00:00,88.08,88.3,88.0,88.24,254881.0,86.0314,86.2463,85.9533,86.1877,254881.0
2023-09-27 15:30:00,88.25,88.26,87.83,88.13,597977.0,86.1975,86.2073,85.7873,86.0803,597977.0
2023-09-28 09:30:00,88.59,89.4,88.59,89.07,445738.0,86.5296,87.3207,86.5296,86.9984,445738.0
2023-09-28 10:00:00,89.08,89.5,89.04,89.4,266343.0,87.0082,87.4184,86.9691,87.3207,266343.0
2023-09-28 10:30:00,89.4,89.46,89.22,89.39,183759.0,87.3207,87.3794,87.1449,87.311,183759.0
2023-09-28 11:00:00,89.4,89.54,89.31,89.49,146756.0,87.3207,87.4575,87.2328,87.4087,146756.0
2023-09-28 11:30:00,89.49,89.55,89.26,89.36,191859.0,87.4087,87.4673,87.184,87.2817,191859.0
2023-09-28 12:00:00,89.37,89.4,89.15,89.33,138385.0,87.2914,87.3207,87.0766,87.2524,138385.0
2023-09-28 12:30:00,89.34,89.36,89.05,89.13,113027.0,87.2621,87.2817,86.9789,87.057,113027.0
2023-09-28 13:00:00,89.13,89.26,89.02,89.14,127721.0,87.057,87.184,86.9496,87.0668,127721.0
2023-09-28 13:30:00,89.13,89.14,88.89,88.97,118277.0,87.057,87.0668,86.8226,86.9007,118277.0
2023-09-28 14:00:00,88.97,89.12,88.87,89.07,85715.0,86.9007,87.0473,86.8031,86.9984,85715.0
2023-09-28 14:30:00,89.08,89.08,88.86,89.08,121409.0,87.0082,87.0082,86.7933,87.0082,121409.0
2023-09-28 15:00:00,89.08,89.54,89.03,89.48,212573.0,87.0082,87.4575,86.9594,87.3989,212573.0
2023-09-28 15:30:00,89.49,89.64,89.13,89.56,780634.0,87.4087,87.5552,87.057,87.477,780634.0
2023-09-29 09:30:00,90.26,90.26,89.31,89.94,292644.0,88.1607,88.1607,87.2328,87.8482,292644.0
2023-09-29 10:00:00,89.97,90.08,89.72,89.85,162034.0,87.8775,87.9849,87.6333,87.7603,162034.0
2023-09-29 10:30:00,89.85,89.89,89.6,89.73,101442.0,87.7603,87.7994,87.5161,87.6431,101442.0
2023-09-29 11:00:00,89.73,89.73,89.41,89.51,97602.0,87.6431,87.6431,87.3305,87.4282,97602.0
2023-09-29 11:30:00,89.5,89.74,89.5,89.55,109454.0,87.4184,87.6528,87.4184,87.4673,109454.0
2023-09-29 12:00:00,89.55,89.66,89.43,89.44,104173.0,87.4673,87.5747,87.3501,87.3598,104173.0
2023-09-29 12:30:00,89.43,89.47,89.22,89.29,107158.0,87.3501,87.3891,87.1449,87.2133,107158.0
2023-09-29 13:00:00,89.3,89.3,88.88,89.09,134636.0,87.2231,87.2231,86.8128,87.018,134636.0
2023-09-29 13:30:00,89.1,89.24,88.93,88.95,120177.0,87.0277,87.1645,86.8617,86.8812,120177.0
2023-09-29 14:00:00,88.95,89.05,88.86,88.92,156709.0,86.8812,86.9789,86.7933,86.8519,156709.0
2023-09-29 14:30:00,88.91,89.34,88.88,89.31,123740.0,86.8421,87.2621,86.8128,87.2328,123740.0
2023-09-29 15:00:00,89.31,89.38,88.9,89.05,233026.0,87.2328,87.3012,86.8324,86.9789,233026.0
2023-09-29 15:30:00,89.04,89.19,88.8,88.9,789442.0,86.9691,87.1156,86.7347,86.8324,789442.0
2023-10-02 09:30:00,88.55,89.16,88.35,89.1,201201.0,86.4905,87.0863,86.2952,87.0277,201201.0
2023-10-02 10:00:00,89.12,89.61,89.05,89.46,152527.0,87.0473,87.5259,86.9789,87.3794,152527.0
2023-10-02 10:30:00,89.48,89.51,89.2,89.34,168738.0,87.3989,87.4282,87.1254,87.2621,168738.0
2023-10-02 11:00:00,89.34,89.57,89.34,89.5,100169.0,87.2621,87.4868,87.2621,87.4184,100169.0
2023-10-02 11:30:00,89.52,89.52,88.89,88.95,101250.0,87.438,87.438,86.8226,86.8812,101250.0
2023-10-02 12:00:00,88.97,89.0,88.72,88.83,69716.0,86.9007,86.9301,86.6566,86.764,69716.0
2023-10-02 12:30:00,88.8,88.89,88.68,88.79,89992.0,86.7347,86.8226,86.6175,86.7249,89992.0
2023-10-02 13:00:00,88.78,88.98,88.7,88.88,131615.0,86.7152,86.9105,86.637,86.8128,131615.0
2023-10-02 13:30:00,88.89,88.89,88.7,88.72,140828.0,86.8226,86.8226,86.637,86.6566,140828.0
2023-10-02 14:00:00,88.72,89.01,88.56,88.57,180126.0,86.6566,86.9398,86.5003,86.5101,180126.0
2023-10-02 14:30:00,88.56,88.65,88.44,88.48,147557.0,86.5003,86.5882,86.3831,86.4221,147557.0
2023-10-02 15:00:00,88.48,88.73,88.4,88.59,267804.0,86.4221,86.6663,86.344,86.5296,267804.0
2023-10-02 15:30:00,88.58,88.7,88.41,88.69,768100.0,86.5198,86.637,86.3538,86.6273,768100.0
2023-10-03 09:30:00,88.83,89.34,88.61,88.62,267991.0,86.764,87.2621,86.5491,86.5589,267991.0
2023-10-03 10:00:00,88.63,88.63,87.73,87.73,134793.0,86.5687,86.5687,85.6896,85.6896,134793.0
2023-10-03 10:30:00,87.71,87.99,87.69,87.93,160838.0,85.6701,85.9435,85.6505,85.8849,160838.0
2023-10-03 11:00:00,87.92,88.03,87.83,87.89,123738.0,85.8752,85.9826,85.7873,85.8459,123738.0
2023-10-03 11:30:00,87.87,87.92,87.63,87.8,142870.0,85.8263,85.8752,85.5919,85.758,142870.0
2023-10-03 12:00:00,87.81,87.97,87.77,87.94,123414.0,85.7677,85.924,85.7287,85.8947,123414.0
2023-10-03 12:30:00,87.93,87.95,87.74,87.81,92381.0,85.8849,85.9045,85.6994,85.7677,92381.0
2023-10-03 13:00:00,87.83,87.95,87.65,87.72,72482.0,85.7873,85.9045,85.6114,85.6798,72482.0
2023-10-03 13:30:00,87.71,87.73,87.43,87.48,86567.0,85.6701,85.6896,85.3966,85.4454,86567.0
2023-10-03 14:00:00,87.47,87.61,87.29,87.59,168247.0,85.4356,85.5724,85.2598,85.5528,168247.0
2023-10-03 14:30:00,87.6,87.72,87.57,87.6,162281.0,85.5626,85.6798,85.5333,85.5626,162281.0
2023-10-03 15:00:00,87.59,87.68,87.39,87.53,267132.0,85.5528,85.6408,85.3575,85.4942,267132.0
2023-10-03 15:30:00,87.52,87.87,87.45,87.86,729832.0,85.4845,85.8263,85.4161,85.8166,729832.0
2023-10-04 09:30:00,87.9,88.37,87.69,87.85,166116.0,85.8556,86.3147,85.6505,85.8068,166116.0
2023-10-04 10:00:00,87.82,87.93,87.28,87.3,200345.0,85.7775,85.8849,85.2501,85.2696,200345.0
2023-10-04 10:30:00,87.31,87.59,87.02,87.1,272505.0,85.2794,85.5528,84.9961,85.0742,272505.0
2023-10-04 11:00:00,87.1,87.6,87.1,87.55,115868.0,85.0742,85.5626,85.0742,85.5138,115868.0
2023-10-04 11:30:00,87.54,87.79,87.37,87.77,234617.0,85.504,85.7482,85.338,85.7287,234617.0
2023-10-04 12:00:00,87.77,87.78,87.58,87.68,116187.0,85.7287,85.7384,85.5431,85.6408,116187.0
2023-10-04 12:30:00,87.68,87.69,87.44,87.48,204340.0,85.6408,85.6505,85.4063,85.4454,204340.0
2023-10-04 13:00:00,87.5,87.59,87.47,87.5,174373.0,85.4649,85.5528,85.4356,85.4649,174373.0
2023-10-04 13:30:00,87.51,87.74,87.5,87.6,103324.0,85.4747,85.6994,85.4649,85.5626,103324.0
2023-10-04 14:00:00,87.59,87.78,87.53,87.75,117404.0,85.5528,85.7384,85.4942,85.7091,117404.0
2023-10-04 14:30:00,87.76,87.81,87.62,87.79,119993.0,85.7189,85.7677,85.5821,85.7482,119993.0
2023-10-04 15:00:00,87.8,87.98,87.71,87.9,138484.0,85.758,85.9338,85.6701,85.8556,138484.0
2023-10-04 15:30:00,87.91,88.13,87.84,88.0,591682.0,85.8654,86.0803,85.797,85.9533,591682.0
2023-10-05 09:30:00,88.18,88.47,87.47,87.72,177885.0,86.1291,86.4124,85.4356,85.6798,177885.0
2023-10-05 10:00:00,87.72,88.05,87.56,88.01,100768.0,85.6798,86.0021,85.5235,85.9631,100768.0
2023-10-05 10:30:00,88.0,88.08,87.79,87.86,178176.0,85.9533,86.0314,85.7482,85.8166,178176.0
2023-10-05 11:00:00,87.85,87.92,87.74,87.78,93937.0,85.8068,85.8752,85.6994,85.7384,93937.0
2023-10-05 11:30:00,87.76,87.89,87.68,87.81,66748.0,85.7189,85.8459,85.6408,85.7677,66748.0
2023-10-05 12:00:00,87.83,88.25,87.82,88.24,176146.0,85.7873,86.1975,85.7775,86.1877,176146.0
2023-10-05 12:30:00,88.23,88.3,87.99,88.03,105935.0,86.178,86.2463,85.9435,85.9826,105935.0
2023-10-05 13:00:00,88.03,88.07,87.86,88.03,59963.0,85.9826,86.0217,85.8166,85.9826,59963.0
2023-10-05 13:30:00,88.03,88.2,87.92,88.0,110362.0,85.9826,86.1487,85.8752,85.9533,110362.0
2023-10-05 14:00:00,88.01,88.12,87.86,87.93,111028.0,85.9631,86.0705,85.8166,85.8849,111028.0
2023-10-05 14:30:00,87.94,88.28,87.94,88.23,92424.0,85.8947,86.2268,85.8947,86.178,92424.0
2023-10-05 15:00:00,88.24,88.29,87.95,88.12,135042.0,86.1877,86.2366,85.9045,86.0705,135042.0
2023-10-05 15:30:00,88.13,88.15,87.75,87.83,661949.0,86.0803,86.0998,85.7091,85.7873,661949.0
2023-10-06 09:30:00,87.76,87.81,87.03,87.15,157727.0,85.7189,85.7677,85.0059,85.1231,157727.0
2023-10-06 10:00:00,87.17,87.18,86.71,87.05,159082.0,85.1426,85.1524,84.6933,85.0254,159082.0
2023-10-06 10:30:00,87.06,87.53,87.06,87.38,194775.0,85.0352,85.4942,85.0352,85.3477,194775.0
2023-10-06 11:00:00,87.38,88.01,87.36,87.96,143997.0,85.3477,85.9631,85.3282,85.9142,143997.0
2023-10-06 11:30:00,88.0,88.6,87.99,88.57,119025.0,85.9533,86.5394,85.9435,86.5101,119025.0
2023-10-06 12:00:00,88.59,88.67,88.48,88.54,151838.0,86.5296,86.6077,86.4221,86.4808,151838.0
2023-10-06 12:30:00,88.55,88.57,88.37,88.5,143589.0,86.4905,86.5101,86.3147,86.4417,143589.0
2023-10-06 13:00:00,88.51,88.72,88.44,88.64,135257.0,86.4514,86.6566,86.3831,86.5784,135257.0
2023-10-06 13:30:00,88.63,88.75,88.49,88.73,115212.0,86.5687,86.6859,86.4319,86.6663,115212.0
2023-10-06 14:00:00,88.73,88.96,88.67,88.96,97092.0,86.6663,86.891,86.6077,86.891,97092.0
2023-10-06 14:30:00,88.97,89.06,88.61,88.69,155991.0,86.9007,86.9887,86.5491,86.6273,155991.0
2023-10-06 15:00:00,88.69,88.77,88.62,88.75,124291.0,86.6273,86.7054,86.5589,86.6859,124291.0
2023-10-06 15:30:00,88.75,88.81,88.39,88.55,632277.0,86.6859,86.7445,86.3342,86.4905,632277.0
2023-10-09 09:30:00,87.87,88.15,87.33,87.84,213404.0,85.8263,86.0998,85.2989,85.797,213404.0
2023-10-09 10:00:00,87.86,88.04,87.68,87.82,123421.0,85.8166,85.9924,85.6408,85.7775,123421.0
2023-10-09 10:30:00,87.84,88.02,87.68,87.74,147258.0,85.797,85.9728,85.6408,85.6994,147258.0
2023-10-09 11:00:00,87.74,88.14,87.68,88.14,117989.0,85.6994,86.0901,85.6408,86.0901,117989.0
2023-10-09 11:30:00,88.14,88.48,88.08,88.31,146021.0,86.0901,86.4221,86.0314,86.2561,146021.0
2023-10-09 12:00:00,88.32,88.49,88.22,88.31,79930.0,86.2659,86.4319,86.1682,86.2561,79930.0
2023-10-09 12:30:00,88.32,88.33,88.1,88.15,99439.0,86.2659,86.2756,86.051,86.0998,99439.0
2023-10-09 13:00:00,88.17,88.18,87.94,88.02,106319.0,86.1194,86.1291,85.8947,85.9728,106319.0
2023-10-09 13:30:00,88.03,88.43,88.03,88.43,92763.0,85.9826,86.3733,85.9826,86.3733,92763.0
2023-10-09 14:00:00,88.43,88.65,88.4,88.45,170652.0,86.3733,86.5882,86.344,86.3928,170652.0
2023-10-09 14:30:00,88.45,88.64,88.33,88.58,165161.0,86.3928,86.5784,86.2756,86.5198,165161.0
2023-10-09 15:00:00,88.58,88.6,88.35,88.38,143428.0,86.5198,86.5394,86.2952,86.3245,143428.0
2023-10-09 15:30:00,88.37,88.73,88.27,88.71,438375.0,86.3147,86.6663,86.217,86.6468,438375.0
2023-10-10 09:30:00,88.89,89.22,88.54,89.22,153674.0,86.8226,87.1449,86.4808,87.1449,153674.0
2023-10-10 10:00:00,89.23,89.48,89.13,89.41,149909.0,87.1547,87.3989,87.057,87.3305,149909.0
2023-10-10 10:30:00,89.42,89.44,89.09,89.12,131537.0,87.3403,87.3598,87.018,87.0473,131537.0
2023-10-10 11:00:00,89.12,89.52,89.0,89.43,135110.0,87.0473,87.438,86.9301,87.3501,135110.0
2023-10-10 11:30:00,89.43,89.58,89.38,89.55,90542.0,87.3501,87.4966,87.3012,87.4673,90542.0
2023-10-10 12:00:00,89.55,89.64,89.35,89.47,99960.0,87.4673,87.5552,87.2719,87.3891,99960.0
2023-10-10 12:30:00,89.47,89.51,89.25,89.3,130033.0,87.3891,87.4282,87.1742,87.2231,130033.0
2023-10-10 13:00:00,89.29,89.29,89.02,89.1,328706.0,87.2133,87.2133,86.9496,87.0277,328706.0
2023-10-10 13:30:00,89.11,89.14,88.91,88.95,279726.0,87.0375,87.0668,86.8421,86.8812,279726.0
2023-10-10 14:00:00,88.95,88.96,88.66,88.81,150753.0,86.8812,86.891,86.598,86.7445,150753.0
2023-10-10 14:30:00,88.81,88.89,88.5,88.57,240824.0,86.7445,86.8226,86.4417,86.5101,240824.0
2023-10-10 15:00:00,88.57,88.65,88.44,88.56,324789.0,86.5101,86.5882,86.3831,86.5003,324789.0
2023-10-10 15:30:00,88.55,88.81,88.47,88.67,686026.0,86.4905,86.7445,86.4124,86.6077,686026.0
2023-10-11 09:30:00,89.2,89.57,88.85,89.0,301367.0,87.1254,87.4868,86.7835,86.9301,301367.0
2023-10-11 10:00:00,88.99,89.09,88.86,88.97,112195.0,86.9203,87.018,86.7933,86.9007,112195.0
2023-10-11 10:30:00,88.97,89.08,88.9,88.94,130110.0,86.9007,87.0082,86.8324,86.8714,130110.0
2023-10-11 11:00:00,88.94,88.96,88.63,88.75,109523.0,86.8714,86.891,86.5687,86.6859,109523.0
2023-10-11 11:30:00,88.75,89.02,88.72,88.73,153608.0,86.6859,86.9496,86.6566,86.6663,153608.0
2023-10-11 12:00:00,88.72,88.75,88.59,88.68,84454.0,86.6566,86.6859,86.5296,86.6175,84454.0
2023-10-11 12:30:00,88.69,88.92,88.67,88.85,77625.0,86.6273,86.8519,86.6077,86.7835,77625.0
2023-10-11 13:00:00,88.84,88.94,88.76,88.81,71055.0,86.7738,86.8714,86.6956,86.7445,71055.0
2023-10-11 13:30:00,88.81,88.92,88.72,88.92,79833.0,86.7445,86.8519,86.6566,86.8519,79833.0
2023-10-11 14:00:00,88.92,89.1,88.82,88.99,128509.0,86.8519,87.0277,86.7542,86.9203,128509.0
2023-10-11 14:30:00,89.0,89.15,88.91,89.04,172917.0,86.9301,87.0766,86.8421,86.9691,172917.0
2023-10-11 15:00:00,89.04,89.16,88.92,89.02,208335.0,86.9691,87.0863,86.8519,86.9496,208335.0
2023-10-11 15:30:00,89.01,89.33,88.97,89.24,605834.0,86.9398,87.2524,86.9007,87.1645,605834.0
2023-10-12 09:30:00,89.38,89.56,88.82,88.98,115480.0,87.3012,87.477,86.7542,86.9105,115480.0
2023-10-12 10:00:00,88.97,88.99,88.73,88.81,98751.0,86.9007,86.9203,86.6663,86.7445,98751.0
2023-10-12 10:30:00,88.8,88.84,88.48,88.67,125839.0,86.7347,86.7738,86.4221,86.6077,125839.0
2023-10-12 11:00:00,88.69,89.01,88.56,88.95,117551.0,86.6273,86.9398,86.5003,86.8812,117551.0
2023-10-12 11:30:00,88.95,88.99,88.84,88.92,107131.0,86.8812,86.9203,86.7738,86.8519,107131.0
2023-10-12 12:00:00,88.92,88.98,88.64,88.89,111965.0,86.8519,86.9105,86.5784,86.8226,111965.0
2023-10-12 12:30:00,88.89,88.9,88.64,88.67,103677.0,86.8226,86.8324,86.5784,86.6077,103677.0
2023-10-12 13:00:00,88.67,88.67,88.34,88.45,76754.0,86.6077,86.6077,86.2854,86.3928,76754.0
2023-10-12 13:30:00,88.45,88.49,88.3,88.34,79824.0,86.3928,86.4319,86.2463,86.2854,79824.0
2023-10-12 14:00:00,88.35,88.54,88.23,88.54,85764.0,86.2952,86.4808,86.178,86.4808,85764.0
2023-10-12 14:30:00,88.53,88.69,88.47,88.64,95171.0,86.471,86.6273,86.4124,86.5784,95171.0
2023-10-12 15:00:00,88.64,88.81,88.64,88.7,149885.0,86.5784,86.7445,86.5784,86.637,149885.0
2023-10-12 15:30:00,88.7,88.98,88.67,88.92,371885.0,86.637,86.9105,86.6077,86.8519,371885.0
2023-10-13 09:30:00,88.93,89.16,88.72,89.02,118609.0,86.8617,87.0863,86.6566,86.9496,118609.0
2023-10-13 10:00:00,88.98,89.09,88.48,88.73,120285.0,86.9105,87.018,86.4221,86.6663,120285.0
2023-10-13 10:30:00,88.73,88.92,88.56,88.59,82224.0,86.6663,86.8519,86.5003,86.5296,82224.0
2023-10-13 11:00:00,88.61,88.76,88.47,88.71,61233.0,86.5491,86.6956,86.4124,86.6468,61233.0
2023-10-13 11:30:00,88.69,88.71,88.44,88.5,90383.0,86.6273,86.6468,86.3831,86.4417,90383.0
2023-10-13 12:00:00,88.5,88.91,88.44,88.84,79729.0,86.4417,86.8421,86.3831,86.7738,79729.0
2023-10-13 12:30:00,88.86,88.96,88.65,88.73,79596.0,86.7933,86.891,86.5882,86.6663,79596.0
2023-10-13 13:00:00,88.73,88.8,88.52,88.55,80804.0,86.6663,86.7347,86.4612,86.4905,80804.0
2023-10-13 13:30:00,88.54,88.81,88.47,88.73,107889.0,86.4808,86.7445,86.4124,86.6663,107889.0
2023-10-13 14:00:00,88.72,88.78,88.54,88.64,77768.0,86.6566,86.7152,86.4808,86.5784,77768.0
2023-10-13 14:30:00,88.63,88.7,88.33,88.55,93166.0,86.5687,86.637,86.2756,86.4905,93166.0
2023-10-13 15:00:00,88.56,88.61,88.26,88.29,136183.0,86.5003,86.5491,86.2073,86.2366,136183.0
2023-10-13 15:30:00,88.3,88.63,88.22,88.62,446992.0,86.2463,86.5687,86.1682,86.5589,446992.0
2023-10-16 09:30:00,89.0,90.07,88.89,89.95,363117.0,86.9301,87.9752,86.8226,87.858,363117.0
2023-10-16 10:00:00,89.96,90.08,89.5,89.94,177081.0,87.8677,87.9849,87.4184,87.8482,177081.0
2023-10-16 10:30:00,89.95,90.26,89.95,90.24,127952.0,87.858,88.1607,87.858,88.1412,127952.0
2023-10-16 11:00:00,90.24,90.31,89.96,90.02,392941.0,88.1412,88.2096,87.8677,87.9263,392941.0
2023-10-16 11:30:00,90.01,90.08,89.79,89.85,149413.0,87.9166,87.9849,87.7017,87.7603,149413.0
2023-10-16 12:00:00,89.86,90.0,89.85,89.87,135322.0,87.77,87.9068,87.7603,87.7798,135322.0
2023-10-16 12:30:00,89.86,89.93,89.79,89.9,91578.0,87.77,87.8384,87.7017,87.8091,91578.0
2023-10-16 13:00:00,89.9,90.01,89.56,89.83,146745.0,87.8091,87.9166,87.477,87.7407,146745.0
2023-10-16 13:30:00,89.84,89.99,89.76,89.91,227981.0,87.7505,87.897,87.6724,87.8189,227981.0
2023-10-16 14:00:00,89.91,89.93,89.71,89.76,219553.0,87.8189,87.8384,87.6235,87.6724,219553.0
2023-10-16 14:30:00,89.76,89.9,89.71,89.9,105289.0,87.6724,87.8091,87.6235,87.8091,105289.0
2023-10-16 15:00:00,89.9,89.9,89.72,89.81,187968.0,87.8091,87.8091,87.6333,87.7212,187968.0
2023-10-16 15:30:00,89.8,89.83,89.62,89.68,694863.0,87.7114,87.7407,87.5356,87.5942,694863.0
2023-10-17 09:30:00,89.57,90.48,89.34,90.15,199777.0,87.4868,88.3756,87.2621,88.0533,199777.0
2023-10-17 10:00:00,90.15,90.57,90.13,90.22,397746.0,88.0533,88.4635,88.0338,88.1217,397746.0
2023-10-17 10:30:00,90.21,90.29,89.99,90.11,170660.0,88.1119,88.19,87.897,88.0142,170660.0
2023-10-17 11:00:00,90.12,90.4,90.12,90.31,90838.0,88.024,88.2975,88.024,88.2096,90838.0
2023-10-17 11:30:00,90.32,90.71,90.25,90.66,126928.0,88.2194,88.6003,88.151,88.5514,126928.0
2023-10-17 12:00:00,90.66,90.9,90.65,90.9,149413.0,88.5514,88.7859,88.5417,88.7859,149413.0
2023-10-17 12:30:00,90.89,90.96,90.73,90.84,179145.0,88.7761,88.8445,88.6198,88.7273,179145.0
2023-10-17 13:00:00,90.82,90.95,90.79,90.94,105389.0,88.7077,88.8347,88.6784,88.8249,105389.0
2023-10-17 13:30:00,90.94,90.94,90.67,90.71,186588.0,88.8249,88.8249,88.5612,88.6003,186588.0
2023-10-17 14:00:00,90.7,90.76,90.62,90.66,152327.0,88.5905,88.6491,88.5124,88.5514,152327.0
2023-10-17 14:30:00,90.65,90.79,90.46,90.51,125344.0,88.5417,88.6784,88.3561,88.4049,125344.0
2023-10-17 15:00:00,90.51,90.86,90.44,90.81,139691.0,88.4049,88.7468,88.3366,88.698,139691.0
2023-10-17 15:30:00,90.82,90.84,90.48,90.6,525121.0,88.7077,88.7273,88.3756,88.4928,525121.0
2023-10-18 09:30:00,90.33,90.83,90.33,90.76,208168.0,88.2291,88.7175,88.2291,88.6491,208168.0
2023-10-18 10:00:00,90.76,91.03,90.5,90.57,363741.0,88.6491,88.9128,88.3952,88.4635,363741.0
2023-10-18 10:30:00,90.54,90.74,90.5,90.7,217509.0,88.4342,88.6296,88.3952,88.5905,217509.0
2023-10-18 11:00:00,90.7,90.9,90.6,90.72,117398.0,88.5905,88.7859,88.4928,88.61,117398.0
2023-10-18 11:30:00,90.71,91.02,90.7,90.91,169480.0,88.6003,88.9031,88.5905,88.7956,169480.0
2023-10-18 12:00:00,90.91,91.07,90.58,90.64,193316.0,88.7956,88.9519,88.4733,88.5319,193316.0
2023-10-18 12:30:00,90.65,90.91,90.65,90.84,203211.0,88.5417,88.7956,88.5417,88.7273,203211.0
2023-10-18 13:00:00,90.82,91.18,90.76,90.95,87298.0,88.7077,89.0593,88.6491,88.8347,87298.0
2023-10-18 13:30:00,90.92,90.92,90.59,90.79,92922.0,88.8054,88.8054,88.4831,88.6784,92922.0
2023-10-18 14:00:00,90.82,90.93,90.61,90.74,85661.0,88.7077,88.8152,88.5026,88.6296,85661.0
2023-10-18 14:30:00,90.73,90.84,90.63,90.76,98445.0,88.6198,88.7273,88.5221,88.6491,98445.0
2023-10-18 15:00:00,90.76,90.76,90.51,90.61,114387.0,88.6491,88.6491,88.4049,88.5026,114387.0
2023-10-18 15:30:00,90.61,90.66,90.26,90.46,470026.0,88.5026,88.5514,88.1607,88.3561,470026.0
2023-10-19 09:30:00,90.53,90.94,89.59,89.74,352046.0,88.4245,88.8249,87.5063,87.6528,352046.0
2023-10-19 10:00:00,89.77,89.77,89.08,89.52,174091.0,87.6821,87.6821,87.0082,87.438,174091.0
2023-10-19 10:30:00,89.52,89.66,89.41,89.48,127137.0,87.438,87.5747,87.3305,87.3989,127137.0
2023-10-19 11:00:00,89.48,90.04,89.48,90.0,145275.0,87.3989,87.9459,87.3989,87.9068,145275.0
2023-10-19 11:30:00,90.0,90.21,89.95,89.95,99224.0,87.9068,88.1119,87.858,87.858,99224.0
2023-10-19 12:00:00,89.95,90.57,89.8,89.92,385678.0,87.858,88.4635,87.7114,87.8287,385678.0
2023-10-19 12:30:00,89.96,90.31,89.71,90.28,182227.0,87.8677,88.2096,87.6235,88.1803,182227.0
2023-10-19 13:00:00,90.29,90.45,90.13,90.3,118826.0,88.19,88.3463,88.0338,88.1998,118826.0
2023-10-19 13:30:00,90.33,90.39,90.08,90.19,132394.0,88.2291,88.2877,87.9849,88.0924,132394.0
2023-10-19 14:00:00,90.17,90.25,90.03,90.17,94727.0,88.0728,88.151,87.9361,88.0728,94727.0
2023-10-19 14:30:00,90.15,90.16,89.85,89.99,140977.0,88.0533,88.0631,87.7603,87.897,140977.0
2023-10-19 15:00:00,90.0,90.17,89.97,90.16,222536.0,87.9068,88.0728,87.8775,88.0631,222536.0
2023-10-19 15:30:00,90.16,90.2,89.78,89.83,530431.0,88.0631,88.1021,87.6919,87.7407,530431.0
2023-10-20 09:30:00,89.96,90.0,89.44,89.49,418293.0,87.8677,87.9068,87.3598,87.4087,418293.0
2023-10-20 10:00:00,89.48,89.49,89.24,89.39,108488.0,87.3989,87.4087,87.1645,87.311,108488.0
2023-10-20 10:30:00,89.36,89.67,89.33,89.45,116313.0,87.2817,87.5845,87.2524,87.3696,116313.0
2023-10-20 11:00:00,89.43,89.5,88.97,89.05,152495.0,87.3501,87.4184,86.9007,86.9789,152495.0
2023-10-20 11:30:00,89.04,89.46,88.87,89.43,98924.0,86.9691,87.3794,86.8031,87.3501,98924.0
2023-10-20 12:00:00,89.43,89.5,89.2,89.31,63912.0,87.3501,87.4184,87.1254,87.2328,63912.0
2023-10-20 12:30:00,89.32,89.47,89.2,89.35,61992.0,87.2426,87.3891,87.1254,87.2719,61992.0
2023-10-20 13:00:00,89.36,89.37,88.96,89.18,115366.0,87.2817,87.2914,86.891,87.1059,115366.0
2023-10-20 13:30:00,89.19,89.4,89.12,89.39,83243.0,87.1156,87.3207,87.0473,87.311,83243.0
2023-10-20 14:00:00,89.4,89.43,89.17,89.21,109035.0,87.3207,87.3501,87.0961,87.1352,109035.0
2023-10-20 14:30:00,89.2,89.39,89.08,89.28,156672.0,87.1254,87.311,87.0082,87.2035,156672.0
2023-10-20 15:00:00,89.28,89.52,89.28,89.42,127441.0,87.2035,87.438,87.2035,87.3403,127441.0
2023-10-20 15:30:00,89.42,89.47,88.97,89.09,614244.0,87.3403,87.3891,86.9007,87.018,614244.0
2023-10-23 09:30:00,88.89,89.2,88.03,88.65,227334.0,86.8226,87.1254,85.9826,86.5882,227334.0
2023-10-23 10:00:00,88.66,88.73,88.2,88.25,155441.0,86.598,86.6663,86.1487,86.1975,155441.0
2023-10-23 10:30:00,88.23,88.25,88.01,88.17,149022.0,86.178,86.1975,85.9631,86.1194,149022.0
2023-10-23 11:00:00,88.16,88.2,87.9,88.04,192395.0,86.1096,86.1487,85.8556,85.9924,192395.0
2023-10-23 11:30:00,88.04,88.48,88.03,88.32,143823.0,85.9924,86.4221,85.9826,86.2659,143823.0
2023-10-23 12:00:00,88.31,88.35,88.11,88.32,86817.0,86.2561,86.2952,86.0608,86.2659,86817.0
2023-10-23 12:30:00,88.34,88.7,88.29,88.7,69822.0,86.2854,86.637,86.2366,86.637,69822.0
2023-10-23 13:00:00,88.7,88.71,88.4,88.47,77631.0,86.637,86.6468,86.344,86.4124,77631.0
2023-10-23 13:30:00,88.46,88.71,88.39,88.63,75493.0,86.4026,86.6468,86.3342,86.5687,75493.0
2023-10-23 14:00:00,88.62,88.67,88.38,88.44,108889.0,86.5589,86.6077,86.3245,86.3831,108889.0
2023-10-23 14:30:00,88.44,88.6,88.39,88.49,90171.0,86.3831,86.5394,86.3342,86.4319,90171.0
2023-10-23 15:00:00,88.49,88.57,88.15,88.18,146162.0,86.4319,86.5101,86.0998,86.1291,146162.0
2023-10-23 15:30:00,88.18,88.44,88.13,88.33,386863.0,86.1291,86.3831,86.0803,86.2756,386863.0
2023-10-24 09:30:00,88.81,89.68,88.81,89.3,148118.0,86.7445,87.5942,86.7445,87.2231,148118.0
2023-10-24 10:00:00,89.31,89.65,89.08,89.65,90723.0,87.2328,87.5649,87.0082,87.5649,90723.0
2023-10-24 10:30:00,89.7,89.98,89.52,89.97,101419.0,87.6138,87.8873,87.438,87.8775,101419.0
2023-10-24 11:00:00,89.97,90.08,89.72,89.74,97402.0,87.8775,87.9849,87.6333,87.6528,97402.0
2023-10-24 11:30:00,89.73,89.73,89.44,89.69,91657.0,87.6431,87.6431,87.3598,87.604,91657.0
2023-10-24 12:00:00,89.7,89.74,89.33,89.47,141003.0,87.6138,87.6528,87.2524,87.3891,141003.0
2023-10-24 12:30:00,89.46,89.53,89.24,89.3,94758.0,87.3794,87.4477,87.1645,87.2231,94758.0
2023-10-24 13:00:00,89.29,89.46,89.2,89.44,90393.0,87.2133,87.3794,87.1254,87.3598,90393.0
2023-10-24 13:30:00,89.44,89.52,89.31,89.37,87348.0,87.3598,87.438,87.2328,87.2914,87348.0
2023-10-24 14:00:00,89.36,89.67,89.34,89.67,116499.0,87.2817,87.5845,87.2621,87.5845,116499.0
2023-10-24 14:30:00,89.69,89.88,89.64,89.87,110765.0,87.604,87.7896,87.5552,87.7798,110765.0
2023-10-24 15:00:00,89.88,89.95,89.7,89.79,231163.0,87.7896,87.858,87.6138,87.7017,231163.0
2023-10-24 15:30:00,89.79,89.79,89.42,89.44,633354.0,87.7017,87.7017,87.3403,87.3598,633354.0
2023-10-25 09:30:00,89.36,89.63,88.61,88.69,195074.0,87.2817,87.5454,86.5491,86.6273,195074.0
2023-10-25 10:00:00,88.67,88.68,88.39,88.56,184030.0,86.6077,86.6175,86.3342,86.5003,184030.0
2023-10-25 10:30:00,88.56,89.07,88.4,88.97,230296.0,86.5003,86.9984,86.344,86.9007,230296.0
2023-10-25 11:00:00,88.98,89.55,88.91,89.46,221621.0,86.9105,87.4673,86.8421,87.3794,221621.0
2023-10-25 11:30:00,89.47,89.54,89.32,89.38,99789.0,87.3891,87.4575,87.2426,87.3012,99789.0
2023-10-25 12:00:00,89.37,89.43,89.17,89.33,72705.0,87.2914,87.3501,87.0961,87.2524,72705.0
2023-10-25 12:30:00,89.33,89.48,89.17,89.25,70586.0,87.2524,87.3989,87.0961,87.1742,70586.0
2023-10-25 13:00:00,89.23,89.25,88.98,89.09,113191.0,87.1547,87.1742,86.9105,87.018,113191.0
2023-10-25 13:30:00,89.08,89.18,88.88,88.9,99863.0,87.0082,87.1059,86.8128,86.8324,99863.0
2023-10-25 14:00:00,88.91,89.12,88.86,88.97,93105.0,86.8421,87.0473,86.7933,86.9007,93105.0
2023-10-25 14:30:00,88.98,88.99,88.75,88.76,120006.0,86.9105,86.9203,86.6859,86.6956,120006.0
2023-10-25 15:00:00,88.76,88.92,88.65,88.89,170827.0,86.6956,86.8519,86.5882,86.8226,170827.0
2023-10-25 15:30:00,88.89,89.02,88.75,88.96,717346.0,86.8226,86.9496,86.6859,86.891,717346.0
2023-10-26 09:30:00,88.83,89.58,88.62,88.8,139334.0,86.764,87.4966,86.5589,86.7347,139334.0
2023-10-26 10:00:00,88.79,89.03,88.59,88.9,119075.0,86.7249,86.9594,86.5296,86.8324,119075.0
2023-10-26 10:30:00,88.88,88.99,88.63,88.96,104472.0,86.8128,86.9203,86.5687,86.891,104472.0
2023-10-26 11:00:00,88.97,89.13,88.75,88.9,91117.0,86.9007,87.057,86.6859,86.8324,91117.0
2023-10-26 11:30:00,88.89,89.05,88.85,88.9,74962.0,86.8226,86.9789,86.7835,86.8324,74962.0
2023-10-26 12:00:00,88.86,88.92,88.61,88.67,103835.0,86.7933,86.8519,86.5491,86.6077,103835.0
2023-10-26 12:30:00,88.68,88.82,88.53,88.54,95133.0,86.6175,86.7542,86.471,86.4808,95133.0
2023-10-26 13:00:00,88.5,88.65,88.39,88.49,168292.0,86.4417,86.5882,86.3342,86.4319,168292.0
2023-10-26 13:30:00,88.48,88.62,88.32,88.51,123023.0,86.4221,86.5589,86.2659,86.4514,123023.0
2023-10-26 14:00:00,88.51,88.52,88.24,88.33,114381.0,86.4514,86.4612,86.1877,86.2756,114381.0
2023-10-26 14:30:00,88.33,88.62,88.27,88.59,137119.0,86.2756,86.5589,86.217,86.5296,137119.0
2023-10-26 15:00:00,88.59,88.65,88.24,88.24,130519.0,86.5296,86.5882,86.1877,86.1877,130519.0
2023-10-26 15:30:00,88.25,88.26,87.86,87.93,553434.0,86.1975,86.2073,85.8166,85.8849,553434.0
2023-10-27 09:30:00,87.91,88.31,87.75,88.06,146938.0,85.8654,86.2561,85.7091,86.0119,146938.0
2023-10-27 10:00:00,88.03,88.36,87.79,88.23,86509.0,85.9826,86.3049,85.7482,86.178,86509.0
2023-10-27 10:30:00,88.21,88.37,87.97,88.37,115757.0,86.1584,86.3147,85.924,86.3147,115757.0
2023-10-27 11:00:00,88.38,88.47,88.21,88.27,114233.0,86.3245,86.4124,86.1584,86.217,114233.0
2023-10-27 11:30:00,88.3,88.32,87.77,87.88,83168.0,86.2463,86.2659,85.7287,85.8361,83168.0
2023-10-27 12:00:00,87.86,87.92,87.66,87.74,84047.0,85.8166,85.8752,85.6212,85.6994,84047.0
2023-10-27 12:30:00,87.74,87.81,87.51,87.54,65135.0,85.6994,85.7677,85.4747,85.504,65135.0
2023-10-27 13:00:00,87.53,87.59,87.15,87.27,84986.0,85.4942,85.5528,85.1231,85.2403,84986.0
2023-10-27 13:30:00,87.27,87.29,86.98,87.05,100307.0,85.2403,85.2598,84.957,85.0254,100307.0
2023-10-27 14:00:00,87.05,87.26,86.98,87.01,115221.0,85.0254,85.2305,84.957,84.9863,115221.0
2023-10-27 14:30:00,87.0,87.24,86.95,87.07,201648.0,84.9766,85.211,84.9277,85.0449,201648.0
2023-10-27 15:00:00,87.06,87.21,87.01,87.2,207639.0,85.0352,85.1817,84.9863,85.1719,207639.0
2023-10-27 15:30:00,87.19,87.25,86.92,87.19,591937.0,85.1621,85.2208,84.8984,85.1621,591937.0
2023-10-30 09:30:00,87.43,87.77,87.05,87.32,191012.0,85.3966,85.7287,85.0254,85.2891,191012.0
2023-10-30 10:00:00,87.31,87.59,87.27,87.42,216718.0,85.2794,85.5528,85.2403,85.3868,216718.0
2023-10-30 10:30:00,87.41,87.63,87.32,87.49,105897.0,85.377,85.5919,85.2891,85.4552,105897.0
2023-10-30 11:00:00,87.5,87.78,87.49,87.61,82076.0,85.4649,85.7384,85.4552,85.5724,82076.0
2023-10-30 11:30:00,87.59,87.69,87.51,87.64,112378.0,85.5528,85.6505,85.4747,85.6017,112378.0
2023-10-30 12:00:00,87.63,87.78,87.61,87.67,98671.0,85.5919,85.7384,85.5724,85.631,98671.0
2023-10-30 12:30:00,87.65,87.78,87.56,87.64,71503.0,85.6114,85.7384,85.5235,85.6017,71503.0
2023-10-30 13:00:00,87.64,87.9,87.59,87.89,78189.0,85.6017,85.8556,85.5528,85.8459,78189.0
2023-10-30 13:30:00,87.96,88.23,87.88,88.19,92702.0,85.9142,86.178,85.8361,86.1389,92702.0
2023-10-30 14:00:00,88.19,88.26,88.12,88.24,78786.0,86.1389,86.2073,86.0705,86.1877,78786.0
2023-10-30 14:30:00,88.24,88.37,88.24,88.34,80653.0,86.1877,86.3147,86.1877,86.2854,80653.0
2023-10-30 15:00:00,88.35,88.54,88.31,88.52,115540.0,86.2952,86.4808,86.2561,86.4612,115540.0
2023-10-30 15:30:00,88.52,88.54,88.25,88.27,486602.0,86.4612,86.4808,86.1975,86.217,486602.0
2023-10-31 09:30:00,88.38,88.45,87.42,87.57,304016.0,86.3245,86.3928,85.3868,85.5333,304016.0
2023-10-31 10:00:00,87.56,87.9,87.39,87.67,138568.0,85.5235,85.8556,85.3575,85.631,138568.0
2023-10-31 10:30:00,87.68,87.75,87.48,87.65,170508.0,85.6408,85.7091,85.4454,85.6114,170508.0
2023-10-31 11:00:00,87.65,87.69,87.43,87.49,141076.0,85.6114,85.6505,85.3966,85.4552,141076.0
2023-10-31 11:30:00,87.49,87.68,87.31,87.67,113459.0,85.4552,85.6408,85.2794,85.631,113459.0
2023-10-31 12:00:00,87.68,87.73,87.32,87.65,113055.0,85.6408,85.6896,85.2891,85.6114,113055.0
2023-10-31 12:30:00,87.66,87.85,87.61,87.69,85351.0,85.6212,85.8068,85.5724,85.6505,85351.0
2023-10-31 13:00:00,87.71,87.9,87.68,87.9,95614.0,85.6701,85.8556,85.6408,85.8556,95614.0
2023-10-31 13:30:00,87.91,88.18,87.87,88.18,130599.0,85.8654,86.1291,85.8263,86.1291,130599.0
2023-10-31 14:00:00,88.18,88.2,88.02,88.09,175144.0,86.1291,86.1487,85.9728,86.0412,175144.0
2023-10-31 14:30:00,88.09,88.2,88.05,88.07,179066.0,86.0412,86.1487,86.0021,86.0217,179066.0
2023-10-31 15:00:00,88.07,88.12,87.9,87.95,191042.0,86.0217,86.0705,85.8556,85.9045,191042.0
2023-10-31 15:30:00,87.95,88.1,87.76,88.07,746188.0,85.9045,86.051,85.7189,86.0217,746188.0
2023-11-01 09:30:00,88.55,88.7,87.5,87.59,164868.0,86.4905,86.637,85.4649,85.5528,164868.0
2023-11-01 10:00:00,87.6,88.04,87.52,88.01,89044.0,85.5626,85.9924,85.4845,85.9631,89044.0
2023-11-01 10:30:00,88.01,88.24,87.99,88.19,104676.0,85.9631,86.1877,85.9435,86.1389,104676.0
2023-11-01 11:00:00,88.2,88.29,87.98,88.07,102915.0,86.1487,86.2366,85.9338,86.0217,102915.0
2023-11-01 11:30:00,88.06,88.23,88.02,88.15,68370.0,86.0119,86.178,85.9728,86.0998,68370.0
2023-11-01 12:00:00,88.14,88.15,87.62,87.74,159749.0,86.0901,86.0998,85.5821,85.6994,159749.0
2023-11-01 12:30:00,87.73,87.91,87.67,87.89,104996.0,85.6896,85.8654,85.631,85.8459,104996.0
2023-11-01 13:00:00,87.88,88.1,87.86,87.89,189952.0,85.8361,86.051,85.8166,85.8459,189952.0
2023-11-01 13:30:00,87.88,87.89,87.55,87.66,108263.0,85.8361,85.8459,85.5138,85.6212,108263.0
2023-11-01 14:00:00,87.69,87.86,87.32,87.64,134063.0,85.6505,85.8166,85.2891,85.6017,134063.0
2023-11-01 14:30:00,87.65,87.8,87.22,87.54,301928.0,85.6114,85.758,85.1915,85.504,301928.0
2023-11-01 15:00:00,87.53,87.82,87.5,87.72,510589.0,85.4942,85.7775,85.4649,85.6798,510589.0
2023-11-01 15:30:00,87.71,88.09,87.64,88.08,830666.0,85.6701,86.0412,85.6017,86.0314,830666.0
2023-11-02 09:30:00,88.31,89.19,88.09,89.19,395627.0,86.2561,87.1156,86.0412,87.1156,395627.0
2023-11-02 10:00:00,89.19,89.41,89.15,89.24,205352.0,87.1156,87.3305,87.0766,87.1645,205352.0
2023-11-02 10:30:00,89.24,89.98,89.24,89.93,291575.0,87.1645,87.8873,87.1645,87.8384,291575.0
2023-11-02 11:00:00,89.94,89.98,89.73,89.81,155615.0,87.8482,87.8873,87.6431,87.7212,155615.0
2023-11-02 11:30:00,89.81,89.96,89.75,89.81,135198.0,87.7212,87.8677,87.6626,87.7212,135198.0
2023-11-02 12:00:00,89.82,89.92,89.77,89.83,97169.0,87.731,87.8287,87.6821,87.7407,97169.0
2023-11-02 12:30:00,89.85,90.28,89.78,90.11,163020.0,87.7603,88.1803,87.6919,88.0142,163020.0
2023-11-02 13:00:00,90.1,90.17,89.97,90.06,79903.0,88.0045,88.0728,87.8775,87.9654,79903.0
2023-11-02 13:30:00,90.06,90.16,89.93,90.12,105033.0,87.9654,88.0631,87.8384,88.024,105033.0
2023-11-02 14:00:00,90.11,90.13,89.98,89.98,122656.0,88.0142,88.0338,87.8873,87.8873,122656.0
2023-11-02 14:30:00,89.97,90.12,89.89,90.01,121021.0,87.8775,88.024,87.7994,87.9166,121021.0
2023-11-02 15:00:00,90.01,90.06,89.83,89.93,160958.0,87.9166,87.9654,87.7407,87.8384,160958.0
2023-11-02 15:30:00,89.92,90.17,89.85,89.93,801200.0,87.8287,88.0728,87.7603,87.8384,801200.0
2023-11-03 09:30:00,90.68,91.1,90.61,90.83,165281.0,88.571,88.9812,88.5026,88.7175,165281.0
2023-11-03 10:00:00,90.85,91.29,90.77,91.17,160201.0,88.737,89.1668,88.6589,89.0496,160201.0
2023-11-03 10:30:00,91.15,91.16,90.93,91.07,176376.0,89.03,89.0398,88.8152,88.9519,176376.0
2023-11-03 11:00:00,91.09,91.38,91.05,91.3,104914.0,88.9714,89.2547,88.9324,89.1766,104914.0
2023-11-03 11:30:00,91.32,91.47,91.32,91.43,117407.0,89.1961,89.3426,89.1961,89.3035,117407.0
2023-11-03 12:00:00,91.43,91.48,91.26,91.27,131022.0,89.3035,89.3524,89.1375,89.1473,131022.0
2023-11-03 12:30:00,91.27,91.51,91.21,91.5,131074.0,89.1473,89.3817,89.0887,89.3719,131074.0
2023-11-03 13:00:00,91.51,91.52,91.16,91.23,112149.0,89.3817,89.3914,89.0398,89.1082,112149.0
2023-11-03 13:30:00,91.22,91.36,91.09,91.34,83886.0,89.0984,89.2352,88.9714,89.2156,83886.0
2023-11-03 14:00:00,91.34,91.38,91.15,91.36,90504.0,89.2156,89.2547,89.03,89.2352,90504.0
2023-11-03 14:30:00,91.36,91.45,91.28,91.33,108982.0,89.2352,89.3231,89.157,89.2059,108982.0
2023-11-03 15:00:00,91.34,91.37,91.1,91.11,125707.0,89.2156,89.2449,88.9812,88.991,125707.0
2023-11-03 15:30:00,91.11,91.24,90.94,91.0,546175.0,88.991,89.118,88.8249,88.8835,546175.0
2023-11-06 09:30:00,90.99,91.25,90.68,91.02,180641.0,88.8738,89.1277,88.571,88.9031,180641.0
2023-11-06 10:00:00,91.03,91.42,90.96,91.38,230003.0,88.9128,89.2938,88.8445,89.2547,230003.0
2023-11-06 10:30:00,91.38,91.41,90.84,91.03,172665.0,89.2547,89.284,88.7273,88.9128,172665.0
2023-11-06 11:00:00,91.04,91.23,91.02,91.16,66992.0,88.9226,89.1082,88.9031,89.0398,66992.0
2023-11-06 11:30:00,91.17,91.27,91.05,91.25,207973.0,89.0496,89.1473,88.9324,89.1277,207973.0
2023-11-06 12:00:00,91.25,91.32,91.04,91.1,99238.0,89.1277,89.1961,88.9226,88.9812,99238.0
2023-11-06 12:30:00,91.1,91.15,90.88,91.06,136676.0,88.9812,89.03,88.7663,88.9421,136676.0
2023-11-06 13:00:00,91.07,91.11,90.91,91.03,172569.0,88.9519,88.991,88.7956,88.9128,172569.0
2023-11-06 13:30:00,91.05,91.1,90.91,90.96,221242.0,88.9324,88.9812,88.7956,88.8445,221242.0
2023-11-06 14:00:00,90.96,91.0,90.82,90.94,181800.0,88.8445,88.8835,88.7077,88.8249,181800.0
2023-11-06 14:30:00,90.94,91.06,90.87,90.96,180500.0,88.8249,88.9421,88.7566,88.8445,180500.0
2023-11-06 15:00:00,90.97,91.08,90.84,90.85,218113.0,88.8542,88.9617,88.7273,88.737,218113.0
2023-11-06 15:30:00,90.85,90.94,90.75,90.88,815735.0,88.737,88.8249,88.6394,88.7663,815735.0
2023-11-07 09:30:00,91.05,91.42,90.89,90.98,174042.0,88.9324,89.2938,88.7761,88.864,174042.0
2023-11-07 10:00:00,91.0,91.0,90.67,90.84,153637.0,88.8835,88.8835,88.5612,88.7273,153637.0
2023-11-07 10:30:00,90.83,90.88,90.66,90.76,200824.0,88.7175,88.7663,88.5514,88.6491,200824.0
2023-11-07 11:00:00,90.75,90.97,90.71,90.76,195334.0,88.6394,88.8542,88.6003,88.6491,195334.0
2023-11-07 11:30:00,90.74,90.88,90.69,90.71,145863.0,88.6296,88.7663,88.5807,88.6003,145863.0
2023-11-07 12:00:00,90.69,90.92,90.62,90.85,96866.0,88.5807,88.8054,88.5124,88.737,96866.0
2023-11-07 12:30:00,90.85,90.93,90.74,90.9,132981.0,88.737,88.8152,88.6296,88.7859,132981.0
2023-11-07 13:00:00,90.91,91.1,90.9,90.95,116935.0,88.7956,88.9812,88.7859,88.8347,116935.0
2023-11-07 13:30:00,90.93,90.94,90.79,90.85,228289.0,88.8152,88.8249,88.6784,88.737,228289.0
2023-11-07 14:00:00,90.85,90.96,90.81,90.85,224733.0,88.737,88.8445,88.698,88.737,224733.0
2023-11-07 14:30:00,90.86,91.08,90.85,91.05,151671.0,88.7468,88.9617,88.737,88.9324,151671.0
2023-11-07 15:00:00,91.05,91.12,90.88,90.97,191008.0,88.9324,89.0007,88.7663,88.8542,191008.0
2023-11-07 15:30:00,90.98,91.08,90.72,90.78,605466.0,88.864,88.9617,88.61,88.6687,605466.0
2023-11-08 09:30:00,90.53,91.03,90.35,90.98,473346.0,88.7496,89.2398,88.5732,89.1908,473346.0
2023-11-08 10:00:00,90.96,91.17,90.88,91.03,350138.0,89.1712,89.377,89.0927,89.2398,350138.0
2023-11-08 10:30:00,91.02,91.12,90.82,90.94,221187.0,89.23,89.328,89.0339,89.1516,221187.0
2023-11-08 11:00:00,90.95,91.11,90.88,90.9,257031.0,89.1614,89.3182,89.0927,89.1124,257031.0
2023-11-08 11:30:00,90.9,90.98,90.67,90.7,149727.0,89.1124,89.1908,88.8869,88.9163,149727.0
2023-11-08 12:00:00,90.71,90.74,90.4,90.62,1853693.0,88.9261,88.9555,88.6222,88.8379,1853693.0
2023-11-08 12:30:00,90.62,90.73,90.47,90.5,117249.0,88.8379,88.9457,88.6908,88.7202,117249.0
2023-11-08 13:00:00,90.49,90.66,90.32,90.38,150026.0,88.7104,88.8771,88.5438,88.6026,150026.0
2023-11-08 13:30:00,90.37,90.6,90.36,90.48,114836.0,88.5928,88.8183,88.583,88.7006,114836.0
2023-11-08 14:00:00,90.48,90.63,90.46,90.55,102769.0,88.7006,88.8477,88.681,88.7692,102769.0
2023-11-08 14:30:00,90.55,90.61,90.38,90.56,164515.0,88.7692,88.8281,88.6026,88.779,164515.0
2023-11-08 15:00:00,90.56,90.77,90.52,90.54,409005.0,88.779,88.9849,88.7398,88.7594,409005.0
2023-11-08 15:30:00,90.53,90.67,90.33,90.43,1039022.0,88.7496,88.8869,88.5536,88.6516,1039022.0
2023-11-09 09:30:00,90.62,90.75,90.06,90.45,264843.0,88.8379,88.9653,88.2889,88.6712,264843.0
2023-11-09 10:00:00,90.48,90.94,90.48,90.78,167666.0,88.7006,89.1516,88.7006,88.9947,167666.0
2023-11-09 10:30:00,90.78,91.26,90.74,91.25,381481.0,88.9947,89.4653,88.9555,89.4555,381481.0
2023-11-09 11:00:00,91.26,91.64,91.24,91.3,268491.0,89.4653,89.8378,89.4457,89.5045,268491.0
2023-11-09 11:30:00,91.29,91.38,90.98,91.09,227527.0,89.4947,89.5829,89.1908,89.2986,227527.0
2023-11-09 12:00:00,91.09,91.29,91.03,91.07,285543.0,89.2986,89.4947,89.2398,89.279,285543.0
2023-11-09 12:30:00,91.06,91.15,91.01,91.13,144535.0,89.2692,89.3574,89.2202,89.3378,144535.0
2023-11-09 13:00:00,91.14,91.15,90.79,91.03,189544.0,89.3476,89.3574,89.0045,89.2398,189544.0
2023-11-09 13:30:00,91.02,91.08,90.79,91.08,214566.0,89.23,89.2888,89.0045,89.2888,214566.0
2023-11-09 14:00:00,91.08,91.27,90.86,91.19,171720.0,89.2888,89.4751,89.0731,89.3966,171720.0
2023-11-09 14:30:00,91.18,91.24,91.0,91.05,218459.0,89.3868,89.4457,89.2104,89.2594,218459.0
2023-11-09 15:00:00,91.05,91.11,90.96,91.05,350376.0,89.2594,89.3182,89.1712,89.2594,350376.0
2023-11-09 15:30:00,91.06,91.3,91.04,91.07,1686812.0,89.2692,89.5045,89.2496,89.279,1686812.0
2023-11-10 09:30:00,91.44,91.52,90.33,90.42,352335.0,89.6417,89.7202,88.5536,88.6418,352335.0
2023-11-10 10:00:00,90.42,90.42,89.76,89.86,483562.0,88.6418,88.6418,87.9948,88.0928,483562.0
2023-11-10 10:30:00,89.85,90.16,89.73,90.03,211790.0,88.083,88.3869,87.9654,88.2595,211790.0
2023-11-10 11:00:00,90.02,90.32,90.02,90.21,200881.0,88.2497,88.5438,88.2497,88.4359,200881.0
2023-11-10 11:30:00,90.22,90.46,90.2,90.38,161555.0,88.4457,88.681,88.4261,88.6026,161555.0
2023-11-10 12:00:00,90.39,90.61,90.37,90.56,170771.0,88.6124,88.8281,88.5928,88.779,170771.0
2023-11-10 12:30:00,90.56,91.15,90.55,91.13,248208.0,88.779,89.3574,88.7692,89.3378,248208.0
2023-11-10 13:00:00,91.13,91.34,90.92,91.25,181777.0,89.3378,89.5437,89.132,89.4555,181777.0
2023-11-10 13:30:00,91.25,91.31,91.05,91.2,186981.0,89.4555,89.5143,89.2594,89.4065,186981.0
2023-11-10 14:00:00,91.2,91.3,91.13,91.23,144135.0,89.4065,89.5045,89.3378,89.4359,144135.0
2023-11-10 14:30:00,91.23,91.23,91.01,91.07,173102.0,89.4359,89.4359,89.2202,89.279,173102.0
2023-11-10 15:00:00,91.08,91.24,90.9,91.23,376839.0,89.2888,89.4457,89.1124,89.4359,376839.0
2023-11-10 15:30:00,91.23,91.28,91.09,91.17,855731.0,89.4359,89.4849,89.2986,89.377,855731.0
2023-11-13 09:30:00,91.09,91.62,90.56,90.66,287673.0,89.2986,89.8182,88.779,88.8771,287673.0
2023-11-13 10:00:00,90.65,91.13,90.57,91.07,226843.0,88.8673,89.3378,88.7888,89.279,226843.0
2023-11-13 10:30:00,91.09,91.4,90.92,91.38,183578.0,89.2986,89.6025,89.132,89.5829,183578.0
2023-11-13 11:00:00,91.37,91.39,91.02,91.18,180678.0,89.5731,89.5927,89.23,89.3868,180678.0
2023-11-13 11:30:00,91.19,91.51,91.13,91.45,142476.0,89.3966,89.7104,89.3378,89.6515,142476.0
2023-11-13 12:00:00,91.46,91.64,91.4,91.43,184380.0,89.6613,89.8378,89.6025,89.6319,184380.0
2023-11-13 12:30:00,91.43,91.57,91.41,91.52,121426.0,89.6319,89.7692,89.6123,89.7202,121426.0
2023-11-13 13:00:00,91.54,91.59,91.39,91.44,119646.0,89.7398,89.7888,89.5927,89.6417,119646.0
2023-11-13 13:30:00,91.44,91.61,91.39,91.53,203270.0,89.6417,89.8084,89.5927,89.73,203270.0
2023-11-13 14:00:00,91.51,91.55,91.24,91.33,185493.0,89.7104,89.7496,89.4457,89.5339,185493.0
2023-11-13 14:30:00,91.34,91.4,91.2,91.27,156170.0,89.5437,89.6025,89.4065,89.4751,156170.0
2023-11-13 15:00:00,91.29,91.38,91.09,91.31,268830.0,89.4947,89.5829,89.2986,89.5143,268830.0
2023-11-13 15:30:00,91.31,91.34,91.04,91.1,522109.0,89.5143,89.5437,89.2496,89.3084,522109.0
2023-11-14 09:30:00,92.04,92.51,91.91,92.48,281740.0,90.2299,90.6907,90.1025,90.6613,281740.0
2023-11-14 10:00:00,92.46,92.91,92.45,92.91,268502.0,90.6417,91.0828,90.6319,91.0828,268502.0
2023-11-14 10:30:00,92.9,93.2,92.86,93.17,345873.0,91.073,91.3671,91.0338,91.3377,345873.0
2023-11-14 11:00:00,93.18,93.25,92.91,93.14,429179.0,91.3475,91.4161,91.0828,91.3083,429179.0
2023-11-14 11:30:00,93.13,93.26,92.98,92.98,212277.0,91.2985,91.4259,91.1514,91.1514,212277.0
2023-11-14 12:00:00,92.98,93.05,92.68,92.81,183813.0,91.1514,91.2201,90.8573,90.9848,183813.0
2023-11-14 12:30:00,92.81,93.04,92.78,92.97,167732.0,90.9848,91.2103,90.9554,91.1416,167732.0
2023-11-14 13:00:00,92.97,93.05,92.75,92.95,189308.0,91.1416,91.2201,90.926,91.122,189308.0
2023-11-14 13:30:00,92.95,93.0,92.76,92.76,171360.0,91.122,91.1711,90.9358,90.9358,171360.0
2023-11-14 14:00:00,92.76,92.83,92.67,92.75,245576.0,90.9358,91.0044,90.8475,90.926,245576.0
2023-11-14 14:30:00,92.75,92.84,92.67,92.72,660470.0,90.926,91.0142,90.8475,90.8966,660470.0
2023-11-14 15:00:00,92.72,92.9,92.72,92.78,330546.0,90.8966,91.073,90.8966,90.9554,330546.0
2023-11-14 15:30:00,92.78,92.78,92.46,92.49,931007.0,90.9554,90.9554,90.6417,90.6711,931007.0
2023-11-15 09:30:00,89.8,90.91,88.52,89.23,1387335.0,88.034,89.1222,86.7792,87.4752,1387335.0
2023-11-15 10:00:00,89.23,89.57,88.76,88.93,679840.0,87.4752,87.8085,87.0144,87.1811,679840.0
2023-11-15 10:30:00,88.93,89.78,88.79,89.3,683298.0,87.1811,88.0144,87.0438,87.5438,683298.0
2023-11-15 11:00:00,89.34,89.83,89.22,89.41,599316.0,87.583,88.0634,87.4654,87.6517,599316.0
2023-11-15 11:30:00,89.4,89.51,88.95,89.05,410785.0,87.6419,87.7497,87.2007,87.2987,410785.0
2023-11-15 12:00:00,89.07,89.12,88.85,89.12,319847.0,87.3183,87.3674,87.1027,87.3674,319847.0
2023-11-15 12:30:00,89.12,89.32,89.04,89.27,289752.0,87.3674,87.5634,87.2889,87.5144,289752.0
2023-11-15 13:00:00,89.27,89.71,89.27,89.55,367370.0,87.5144,87.9458,87.5144,87.7889,367370.0
2023-11-15 13:30:00,89.55,90.03,89.54,90.02,359477.0,87.7889,88.2595,87.7791,88.2497,359477.0
2023-11-15 14:00:00,90.03,90.2,89.98,90.18,255662.0,88.2595,88.4261,88.2104,88.4065,255662.0
2023-11-15 14:30:00,90.19,90.31,90.0,90.1,260091.0,88.4163,88.534,88.2301,88.3281,260091.0
2023-11-15 15:00:00,90.09,90.15,89.65,89.77,339677.0,88.3183,88.3771,87.8869,88.0046,339677.0
2023-11-15 15:30:00,89.77,89.77,89.27,89.43,1123450.0,88.0046,88.0046,87.5144,87.6713,1123450.0
2023-11-16 09:30:00,88.76,89.69,88.4,89.54,797807.0,87.0144,87.9261,86.6615,87.7791,797807.0
2023-11-16 10:00:00,89.52,89.52,88.6,88.7,493293.0,87.7595,87.7595,86.8576,86.9556,493293.0
2023-11-16 10:30:00,88.69,88.75,87.93,87.93,543510.0,86.9458,87.0046,86.2008,86.2008,543510.0
2023-11-16 11:00:00,87.92,88.25,87.73,87.98,485603.0,86.191,86.5145,86.0047,86.2498,485603.0
2023-11-16 11:30:00,87.98,88.07,87.58,87.61,295220.0,86.2498,86.338,85.8576,85.8871,295220.0
2023-11-16 12:00:00,87.6,87.62,87.36,87.36,251113.0,85.8773,85.8969,85.642,85.642,251113.0
2023-11-16 12:30:00,87.36,87.76,87.34,87.5,276403.0,85.642,86.0341,85.6224,85.7792,276403.0
2023-11-16 13:00:00,87.5,87.52,87.26,87.44,508468.0,85.7792,85.7988,85.5439,85.7204,508468.0
2023-11-16 13:30:00,87.45,87.52,87.36,87.47,334218.0,85.7302,85.7988,85.642,85.7498,334218.0
2023-11-16 14:00:00,87.47,87.83,87.45,87.5,337203.0,85.7498,86.1027,85.7302,85.7792,337203.0
2023-11-16 14:30:00,87.49,87.69,87.44,87.69,250476.0,85.7694,85.9655,85.7204,85.9655,250476.0
2023-11-16 15:00:00,87.69,88.12,87.68,87.96,414899.0,85.9655,86.387,85.9557,86.2302,414899.0
2023-11-16 15:30:00,87.97,88.38,87.89,88.38,1015715.0,86.24,86.6419,86.1615,86.6419,1015715.0
2023-11-17 09:30:00,89.13,89.95,89.09,89.9,1037153.0,87.3772,88.181,87.3379,88.132,1037153.0
2023-11-17 10:00:00,89.91,90.15,89.32,89.58,549027.0,88.1418,88.3771,87.5634,87.8183,549027.0
2023-11-17 10:30:00,89.58,89.64,89.26,89.58,350669.0,87.8183,87.8771,87.5046,87.8183,350669.0
2023-11-17 11:00:00,89.59,89.61,89.27,89.5,205538.0,87.8281,87.8477,87.5144,87.7399,205538.0
2023-11-17 11:30:00,89.49,89.72,89.34,89.37,216512.0,87.7301,87.9556,87.583,87.6124,216512.0
2023-11-17 12:00:00,89.35,89.59,89.23,89.59,180765.0,87.5928,87.8281,87.4752,87.8281,180765.0
2023-11-17 12:30:00,89.59,89.59,89.37,89.37,178485.0,87.8281,87.8281,87.6124,87.6124,178485.0
2023-11-17 13:00:00,89.37,89.58,89.25,89.53,194828.0,87.6124,87.8183,87.4948,87.7693,194828.0
2023-11-17 13:30:00,89.53,89.62,89.34,89.46,371580.0,87.7693,87.8575,87.583,87.7007,371580.0
2023-11-17 14:00:00,89.45,89.5,89.22,89.23,187789.0,87.6909,87.7399,87.4654,87.4752,187789.0
2023-11-17 14:30:00,89.23,89.34,89.14,89.15,274923.0,87.4752,87.583,87.387,87.3968,274923.0
2023-11-17 15:00:00,89.15,89.31,89.09,89.23,336051.0,87.3968,87.5536,87.3379,87.4752,336051.0
2023-11-17 15:30:00,89.24,89.24,88.78,88.84,1205588.0,87.485,87.485,87.034,87.0929,1205588.0
2023-11-20 09:30:00,88.66,88.94,88.35,88.9,518087.0,86.9164,87.1909,86.6125,87.1517,518087.0
2023-11-20 10:00:00,88.92,88.99,88.44,88.67,441559.0,87.1713,87.2399,86.7007,86.9262,441559.0
2023-11-20 10:30:00,88.65,88.71,88.42,88.6,365085.0,86.9066,86.9654,86.6811,86.8576,365085.0
2023-11-20 11:00:00,88.6,88.82,88.59,88.8,212555.0,86.8576,87.0733,86.8478,87.0537,212555.0
2023-11-20 11:30:00,88.8,88.95,88.43,88.53,314668.0,87.0537,87.2007,86.6909,86.789,314668.0
2023-11-20 12:00:00,88.53,88.78,88.53,88.71,216088.0,86.789,87.034,86.789,86.9654,216088.0
2023-11-20 12:30:00,88.7,88.83,88.58,88.81,137955.0,86.9556,87.0831,86.838,87.0635,137955.0
2023-11-20 13:00:00,88.82,89.01,88.8,88.87,162570.0,87.0733,87.2595,87.0537,87.1223,162570.0
2023-11-20 13:30:00,88.88,89.09,88.87,88.98,165216.0,87.1321,87.3379,87.1223,87.2301,165216.0
2023-11-20 14:00:00,88.98,89.28,88.98,89.14,158748.0,87.2301,87.5242,87.2301,87.387,158748.0
2023-11-20 14:30:00,89.14,89.51,89.13,89.49,199312.0,87.387,87.7497,87.3772,87.7301,199312.0
2023-11-20 15:00:00,89.49,89.74,89.48,89.73,310290.0,87.7301,87.9752,87.7203,87.9654,310290.0
2023-11-20 15:30:00,89.73,89.8,89.39,89.55,1018623.0,87.9654,88.034,87.632,87.7889,1018623.0
2023-11-21 09:30:00,89.78,90.0,88.56,88.93,413343.0,88.0144,88.2301,86.8184,87.1811,413343.0
2023-11-21 10:00:00,88.93,89.0,88.46,88.47,307991.0,87.1811,87.2497,86.7203,86.7301,307991.0
2023-11-21 10:30:00,88.46,89.09,88.44,88.99,252173.0,86.7203,87.3379,86.7007,87.2399,252173.0
2023-11-21 11:00:00,89.0,89.24,88.98,89.19,221198.0,87.2497,87.485,87.2301,87.436,221198.0
2023-11-21 11:30:00,89.19,89.33,89.08,89.23,148296.0,87.436,87.5732,87.3281,87.4752,148296.0
2023-11-21 12:00:00,89.24,89.44,89.23,89.29,141137.0,87.485,87.6811,87.4752,87.534,141137.0
2023-11-21 12:30:00,89.29,89.3,89.13,89.19,126621.0,87.534,87.5438,87.3772,87.436,126621.0
2023-11-21 13:00:00,89.19,89.25,89.12,89.21,120791.0,87.436,87.4948,87.3674,87.4556,120791.0
2023-11-21 13:30:00,89.22,89.48,89.21,89.43,146078.0,87.4654,87.7203,87.4556,87.6713,146078.0
2023-11-21 14:00:00,89.42,89.45,89.26,89.34,179344.0,87.6615,87.6909,87.5046,87.583,179344.0
2023-11-21 14:30:00,89.33,89.35,89.14,89.25,168297.0,87.5732,87.5928,87.387,87.4948,168297.0
2023-11-21 15:00:00,89.25,89.26,89.08,89.15,242422.0,87.4948,87.5046,87.3281,87.3968,242422.0
2023-11-21 15:30:00,89.16,89.23,89.05,89.07,764180.0,87.4066,87.4752,87.2987,87.3183,764180.0
2023-11-22 09:30:00,89.67,89.89,89.22,89.79,388653.0,87.9065,88.1222,87.4654,88.0242,388653.0
2023-11-22 10:00:00,89.79,89.92,89.56,89.84,214458.0,88.0242,88.1516,87.7987,88.0732,214458.0
2023-11-22 10:30:00,89.84,90.13,89.79,89.79,271238.0,88.0732,88.3575,88.0242,88.0242,271238.0
2023-11-22 11:00:00,89.8,90.13,89.8,90.03,185487.0,88.034,88.3575,88.034,88.2595,185487.0
2023-11-22 11:30:00,90.03,90.23,89.98,90.22,158299.0,88.2595,88.4555,88.2104,88.4457,158299.0
2023-11-22 12:00:00,90.23,90.3,90.02,90.02,199093.0,88.4555,88.5242,88.2497,88.2497,199093.0
2023-11-22 12:30:00,90.02,90.03,89.86,89.99,119274.0,88.2497,88.2595,88.0928,88.2202,119274.0
2023-11-22 13:00:00,89.98,90.01,89.9,89.98,115049.0,88.2104,88.2399,88.132,88.2104,115049.0
2023-11-22 13:30:00,89.99,90.23,89.98,90.14,162993.0,88.2202,88.4555,88.2104,88.3673,162993.0
2023-11-22 14:00:00,90.14,90.3,90.1,90.3,200060.0,88.3673,88.5242,88.3281,88.5242,200060.0
2023-11-22 14:30:00,90.3,90.39,90.15,90.37,257533.0,88.5242,88.6124,88.3771,88.5928,257533.0
2023-11-22 15:00:00,90.37,90.4,90.3,90.37,235842.0,88.5928,88.6222,88.5242,88.5928,235842.0
2023-11-22 15:30:00,90.37,90.37,89.92,89.94,715688.0,88.5928,88.5928,88.1516,88.1712,715688.0
2023-11-24 09:30:00,90.36,90.61,89.82,89.96,338246.0,88.583,88.8281,88.0536,88.1908,338246.0
2023-11-24 10:00:00,89.97,90.04,89.55,89.61,147909.0,88.2006,88.2693,87.7889,87.8477,147909.0
2023-11-24 10:30:00,89.61,89.77,89.61,89.7,147831.0,87.8477,88.0046,87.8477,87.936,147831.0
2023-11-24 11:00:00,89.71,89.92,89.66,89.84,140437.0,87.9458,88.1516,87.8967,88.0732,140437.0
2023-11-24 11:30:00,89.82,89.89,89.61,89.65,135387.0,88.0536,88.1222,87.8477,87.8869,135387.0
2023-11-24 12:00:00,89.64,89.72,89.57,89.61,120868.0,87.8771,87.9556,87.8085,87.8477,120868.0
2023-11-24 12:30:00,89.58,89.98,89.55,89.95,280390.0,87.8183,88.2104,87.7889,88.181,280390.0
2023-11-27 09:30:00,89.71,89.91,89.35,89.45,417435.0,87.9458,88.1418,87.5928,87.6909,417435.0
2023-11-27 10:00:00,89.45,89.56,89.08,89.19,260750.0,87.6909,87.7987,87.3281,87.436,260750.0
2023-11-27 10:30:00,89.19,89.55,89.19,89.44,226066.0,87.436,87.7889,87.436,87.6811,226066.0
2023-11-27 11:00:00,89.43,89.48,89.27,89.45,174840.0,87.6713,87.7203,87.5144,87.6909,174840.0
2023-11-27 11:30:00,89.45,89.59,89.39,89.4,151109.0,87.6909,87.8281,87.632,87.6419,151109.0
2023-11-27 12:00:00,89.4,89.45,89.25,89.28,112601.0,87.6419,87.6909,87.4948,87.5242,112601.0
2023-11-27 12:30:00,89.28,89.52,89.26,89.49,131972.0,87.5242,87.7595,87.5046,87.7301,131972.0
2023-11-27 13:00:00,89.48,89.52,89.34,89.45,164773.0,87.7203,87.7595,87.583,87.6909,164773.0
2023-11-27 13:30:00,89.44,89.48,89.32,89.34,132458.0,87.6811,87.7203,87.5634,87.583,132458.0
2023-11-27 14:00:00,89.34,89.4,89.27,89.34,131568.0,87.583,87.6419,87.5144,87.583,131568.0
2023-11-27 14:30:00,89.34,89.43,89.2,89.27,133877.0,87.583,87.6713,87.4458,87.5144,133877.0
2023-11-27 15:00:00,89.28,89.31,89.15,89.22,191958.0,87.5242,87.5536,87.3968,87.4654,191958.0
2023-11-27 15:30:00,89.23,89.34,89.0,89.09,748470.0,87.4752,87.583,87.2497,87.3379,748470.0
2023-11-28 09:30:00,88.91,89.48,88.75,89.0,242015.0,87.1615,87.7203,87.0046,87.2497,242015.0
2023-11-28 10:00:00,89.0,89.39,88.97,89.25,188170.0,87.2497,87.632,87.2203,87.4948,188170.0
2023-11-28 10:30:00,89.24,89.38,89.14,89.26,156154.0,87.485,87.6222,87.387,87.5046,156154.0
2023-11-28 11:00:00,89.24,89.34,89.12,89.29,104238.0,87.485,87.583,87.3674,87.534,104238.0
2023-11-28 11:30:00,89.3,89.48,89.3,89.37,100583.0,87.5438,87.7203,87.5438,87.6124,100583.0
2023-11-28 12:00:00,89.37,89.44,89.27,89.36,93390.0,87.6124,87.6811,87.5144,87.6026,93390.0
2023-11-28 12:30:00,89.35,89.35,89.07,89.18,87557.0,87.5928,87.5928,87.3183,87.4262,87557.0
2023-11-28 13:00:00,89.16,89.19,88.98,89.11,115018.0,87.4066,87.436,87.2301,87.3576,115018.0
2023-11-28 13:30:00,89.12,89.18,88.98,88.99,98802.0,87.3674,87.4262,87.2301,87.2399,98802.0
2023-11-28 14:00:00,88.98,89.07,88.92,89.04,129213.0,87.2301,87.3183,87.1713,87.2889,129213.0
2023-11-28 14:30:00,89.04,89.19,89.0,89.15,121605.0,87.2889,87.436,87.2497,87.3968,121605.0
2023-11-28 15:00:00,89.15,89.18,88.97,89.15,154103.0,87.3968,87.4262,87.2203,87.3968,154103.0
2023-11-28 15:30:00,89.14,89.16,89.0,89.14,592374.0,87.387,87.4066,87.2497,87.387,592374.0
2023-11-29 09:30:00,89.44,89.6,88.89,89.02,213195.0,87.6811,87.8379,87.1419,87.2693,213195.0
2023-11-29 10:00:00,89.02,89.13,88.78,88.81,208170.0,87.2693,87.3772,87.034,87.0635,208170.0
2023-11-29 10:30:00,88.83,88.88,88.48,88.49,164288.0,87.0831,87.1321,86.7399,86.7497,164288.0
2023-11-29 11:00:00,88.49,88.54,88.2,88.41,168956.0,86.7497,86.7988,86.4655,86.6713,168956.0
2023-11-29 11:30:00,88.42,88.59,88.37,88.59,121674.0,86.6811,86.8478,86.6321,86.8478,121674.0
2023-11-29 12:00:00,88.61,88.83,88.59,88.72,146199.0,86.8674,87.0831,86.8478,86.9752,146199.0
2023-11-29 12:30:00,88.72,88.75,88.53,88.58,76438.0,86.9752,87.0046,86.789,86.838,76438.0
2023-11-29 13:00:00,88.58,88.59,88.45,88.55,92988.0,86.838,86.8478,86.7105,86.8086,92988.0
2023-11-29 13:30:00,88.57,88.69,88.48,88.53,116419.0,86.8282,86.9458,86.7399,86.789,116419.0
2023-11-29 14:00:00,88.52,88.56,88.31,88.33,163306.0,86.7792,86.8184,86.5733,86.5929,163306.0
2023-11-29 14:30:00,88.33,88.33,88.06,88.15,213230.0,86.5929,86.5929,86.3282,86.4164,213230.0
2023-11-29 15:00:00,88.15,88.23,87.96,88.02,549831.0,86.4164,86.4949,86.2302,86.289,549831.0
2023-11-29 15:30:00,88.02,88.17,87.85,88.17,811451.0,86.289,86.436,86.1223,86.436,811451.0
2023-11-30 09:30:00,88.37,88.66,88.1,88.58,275028.0,86.6321,86.9164,86.3674,86.838,275028.0
2023-11-30 10:00:00,88.6,88.65,87.95,88.0,216254.0,86.8576,86.9066,86.2204,86.2694,216254.0
2023-11-30 10:30:00,88.0,88.13,87.83,87.96,225465.0,86.2694,86.3968,86.1027,86.2302,225465.0
2023-11-30 11:00:00,87.96,88.17,87.88,88.12,148187.0,86.2302,86.436,86.1517,86.387,148187.0
2023-11-30 11:30:00,88.12,88.16,87.96,88.05,145714.0,86.387,86.4262,86.2302,86.3184,145714.0
2023-11-30 12:00:00,88.06,88.14,87.78,87.79,125076.0,86.3282,86.4066,86.0537,86.0635,125076.0
2023-11-30 12:30:00,87.8,88.02,87.8,87.9,118110.0,86.0733,86.289,86.0733,86.1714,118110.0
2023-11-30 13:00:00,87.9,87.91,87.79,87.86,122463.0,86.1714,86.1812,86.0635,86.1321,122463.0
2023-11-30 13:30:00,87.86,88.01,87.83,88.0,140855.0,86.1321,86.2792,86.1027,86.2694,140855.0
2023-11-30 14:00:00,88.0,88.13,87.93,88.02,277636.0,86.2694,86.3968,86.2008,86.289,277636.0
2023-11-30 14:30:00,88.01,88.31,87.96,88.24,699747.0,86.2792,86.5733,86.2302,86.5047,699747.0
2023-11-30 15:00:00,88.23,88.25,88.0,88.03,527455.0,86.4949,86.5145,86.2694,86.2988,527455.0
2023-11-30 15:30:00,88.04,88.26,87.97,88.12,1604812.0,86.3086,86.5243,86.24,86.387,1604812.0
2023-12-01 09:30:00,88.31,88.49,87.92,88.35,234051.0,86.5733,86.7497,86.191,86.6125,234051.0
2023-12-01 10:00:00,88.36,88.62,88.32,88.48,202940.0,86.6223,86.8772,86.5831,86.7399,202940.0
2023-12-01 10:30:00,88.47,88.64,88.33,88.37,176637.0,86.7301,86.8968,86.5929,86.6321,176637.0
2023-12-01 11:00:00,88.37,88.86,88.23,88.82,184705.0,86.6321,87.1125,86.4949,87.0733,184705.0
2023-12-01 11:30:00,88.81,89.18,88.68,89.13,180111.0,87.0635,87.4262,86.936,87.3772,180111.0
2023-12-01 12:00:00,89.13,89.27,89.01,89.18,214501.0,87.3772,87.5144,87.2595,87.4262,214501.0
2023-12-01 12:30:00,89.18,89.36,89.13,89.33,146855.0,87.4262,87.6026,87.3772,87.5732,146855.0
2023-12-01 13:00:00,89.35,89.39,89.16,89.18,140798.0,87.5928,87.632,87.4066,87.4262,140798.0
2023-12-01 13:30:00,89.19,89.32,89.04,89.05,144856.0,87.436,87.5634,87.2889,87.2987,144856.0
2023-12-01 14:00:00,89.06,89.17,89.0,89.08,163077.0,87.3085,87.4164,87.2497,87.3281,163077.0
2023-12-01 14:30:00,89.08,89.1,89.01,89.08,161994.0,87.3281,87.3478,87.2595,87.3281,161994.0
2023-12-01 15:00:00,89.08,89.23,89.01,89.12,249055.0,87.3281,87.4752,87.2595,87.3674,249055.0
2023-12-01 15:30:00,89.12,89.13,88.87,89.06,737953.0,87.3674,87.3772,87.1223,87.3085,737953.0
2023-12-04 09:30:00,88.54,89.68,88.54,89.32,456736.0,86.7988,87.9163,86.7988,87.5634,456736.0
2023-12-04 10:00:00,89.31,89.33,88.8,88.89,177863.0,87.5536,87.5732,87.0537,87.1419,177863.0
2023-12-04 10:30:00,88.9,89.03,88.76,88.86,217337.0,87.1517,87.2791,87.0144,87.1125,217337.0
2023-12-04 11:00:00,88.86,88.99,88.53,88.61,214118.0,87.1125,87.2399,86.789,86.8674,214118.0
2023-12-04 11:30:00,88.61,88.82,88.56,88.72,159888.0,86.8674,87.0733,86.8184,86.9752,159888.0
2023-12-04 12:00:00,88.72,88.72,88.46,88.64,106537.0,86.9752,86.9752,86.7203,86.8968,106537.0
2023-12-04 12:30:00,88.64,88.74,88.57,88.68,99303.0,86.8968,86.9948,86.8282,86.936,99303.0
2023-12-04 13:00:00,88.68,88.69,88.42,88.45,106036.0,86.936,86.9458,86.6811,86.7105,106036.0
2023-12-04 13:30:00,88.45,88.56,88.43,88.49,131993.0,86.7105,86.8184,86.6909,86.7497,131993.0
2023-12-04 14:00:00,88.5,88.61,88.45,88.51,141689.0,86.7596,86.8674,86.7105,86.7694,141689.0
2023-12-04 14:30:00,88.51,88.63,88.4,88.48,326461.0,86.7694,86.887,86.6615,86.7399,326461.0
2023-12-04 15:00:00,88.49,88.51,88.36,88.37,167089.0,86.7497,86.7694,86.6223,86.6321,167089.0
2023-12-04 15:30:00,88.37,88.62,88.3,88.56,869578.0,86.6321,86.8772,86.5635,86.8184,869578.0
2023-12-05 09:30:00,88.24,88.29,87.44,87.89,262156.0,86.5047,86.5537,85.7204,86.1615,262156.0
2023-12-05 10:00:00,87.88,88.4,87.88,88.33,162619.0,86.1517,86.6615,86.1517,86.5929,162619.0
2023-12-05 10:30:00,88.36,88.39,88.19,88.31,159697.0,86.6223,86.6517,86.4556,86.5733,159697.0
2023-12-05 11:00:00,88.29,88.32,88.06,88.21,141154.0,86.5537,86.5831,86.3282,86.4753,141154.0
2023-12-05 11:30:00,88.22,88.31,88.02,88.15,92789.0,86.4851,86.5733,86.289,86.4164,92789.0
2023-12-05 12:00:00,88.14,88.29,88.12,88.2,90149.0,86.4066,86.5537,86.387,86.4655,90149.0
2023-12-05 12:30:00,88.2,88.23,88.08,88.2,78895.0,86.4655,86.4949,86.3478,86.4655,78895.0
2023-12-05 13:00:00,88.21,88.29,88.11,88.2,134829.0,86.4753,86.5537,86.3772,86.4655,134829.0
2023-12-05 13:30:00,88.2,88.23,88.08,88.1,103340.0,86.4655,86.4949,86.3478,86.3674,103340.0
2023-12-05 14:00:00,88.11,88.13,88.05,88.05,79505.0,86.3772,86.3968,86.3184,86.3184,79505.0
2023-12-05 14:30:00,88.06,88.13,87.98,88.13,129604.0,86.3282,86.3968,86.2498,86.3968,129604.0
2023-12-05 15:00:00,88.12,88.2,88.08,88.16,161091.0,86.387,86.4655,86.3478,86.4262,161091.0
2023-12-05 15:30:00,88.15,88.18,87.84,88.01,522132.0,86.4164,86.4458,86.1125,86.2792,522132.0
2023-12-06 09:30:00,87.97,88.97,87.97,88.96,498049.0,86.24,87.2203,86.24,87.2105,498049.0
2023-12-06 10:00:00,88.96,89.04,88.6,88.62,492538.0,87.2105,87.2889,86.8576,86.8772,492538.0
2023-12-06 10:30:00,88.62,88.75,88.48,88.72,198029.0,86.8772,87.0046,86.7399,86.9752,198029.0
2023-12-06 11:00:00,88.72,88.79,88.63,88.7,144949.0,86.9752,87.0438,86.887,86.9556,144949.0
2023-12-06 11:30:00,88.7,88.78,88.62,88.69,176499.0,86.9556,87.034,86.8772,86.9458,176499.0
2023-12-06 12:00:00,88.69,88.7,88.45,88.58,106711.0,86.9458,86.9556,86.7105,86.838,106711.0
2023-12-06 12:30:00,88.58,88.83,88.48,88.53,129576.0,86.838,87.0831,86.7399,86.789,129576.0
2023-12-06 13:00:00,88.53,88.6,88.49,88.58,74773.0,86.789,86.8576,86.7497,86.838,74773.0
2023-12-06 13:30:00,88.59,88.68,88.53,88.66,84391.0,86.8478,86.936,86.789,86.9164,84391.0
2023-12-06 14:00:00,88.66,88.71,88.49,88.51,109942.0,86.9164,86.9654,86.7497,86.7694,109942.0
2023-12-06 14:30:00,88.5,88.55,88.35,88.39,118626.0,86.7596,86.8086,86.6125,86.6517,118626.0
2023-12-06 15:00:00,88.39,88.57,88.33,88.52,221376.0,86.6517,86.8282,86.5929,86.7792,221376.0
2023-12-06 15:30:00,88.53,88.57,88.4,88.57,671490.0,86.789,86.8282,86.6615,86.8282,671490.0
2023-12-07 09:30:00,88.77,89.04,88.53,88.67,217948.0,87.0242,87.2889,86.789,86.9262,217948.0
2023-12-07 10:00:00,88.66,89.03,88.5,88.87,202057.0,86.9164,87.2791,86.7596,87.1223,202057.0
2023-12-07 10:30:00,88.88,88.93,88.66,88.7,146898.0,87.1321,87.1811,86.9164,86.9556,146898.0
2023-12-07 11:00:00,88.71,88.92,88.67,88.81,179063.0,86.9654,87.1713,86.9262,87.0635,179063.0
2023-12-07 11:30:00,88.82,89.12,88.81,89.06,157497.0,87.0733,87.3674,87.0635,87.3085,157497.0
2023-12-07 12:00:00,89.08,89.29,89.03,89.26,175772.0,87.3281,87.534,87.2791,87.5046,175772.0
2023-12-07 12:30:00,89.28,89.28,88.95,89.01,114786.0,87.5242,87.5242,87.2007,87.2595,114786.0
2023-12-07 13:00:00,89.0,89.15,89.0,89.08,102506.0,87.2497,87.3968,87.2497,87.3281,102506.0
2023-12-07 13:30:00,89.08,89.16,88.94,89.04,111227.0,87.3281,87.4066,87.1909,87.2889,111227.0
2023-12-07 14:00:00,89.05,89.16,89.01,89.16,119379.0,87.2987,87.4066,87.2595,87.4066,119379.0
2023-12-07 14:30:00,89.17,89.17,89.05,89.05,144227.0,87.4164,87.4164,87.2987,87.2987,144227.0
2023-12-07 15:00:00,89.07,89.09,88.86,88.87,173106.0,87.3183,87.3379,87.1125,87.1223,173106.0
2023-12-07 15:30:00,88.86,88.93,88.75,88.87,627820.0,87.1125,87.1811,87.0046,87.1223,627820.0
2023-12-08 09:30:00,89.03,89.3,88.44,88.53,155410.0,87.2791,87.5438,86.7007,86.789,155410.0
2023-12-08 10:00:00,88.54,89.0,88.54,88.61,277267.0,86.7988,87.2497,86.7988,86.8674,277267.0
2023-12-08 10:30:00,88.61,88.85,88.43,88.81,272881.0,86.8674,87.1027,86.6909,87.0635,272881.0
2023-12-08 11:00:00,88.82,88.83,88.59,88.7,134551.0,87.0733,87.0831,86.8478,86.9556,134551.0
2023-12-08 11:30:00,88.71,88.91,88.68,88.84,131089.0,86.9654,87.1615,86.936,87.0929,131089.0
2023-12-08 12:00:00,88.84,88.87,88.77,88.84,197298.0,87.0929,87.1223,87.0242,87.0929,197298.0
2023-12-08 12:30:00,88.85,88.99,88.78,88.81,108535.0,87.1027,87.2399,87.034,87.0635,108535.0
2023-12-08 13:00:00,88.81,89.05,88.81,89.03,127944.0,87.0635,87.2987,87.0635,87.2791,127944.0
2023-12-08 13:30:00,89.03,89.06,88.87,89.03,218155.0,87.2791,87.3085,87.1223,87.2791,218155.0
2023-12-08 14:00:00,89.02,89.11,88.99,89.1,158066.0,87.2693,87.3576,87.2399,87.3478,158066.0
2023-12-08 14:30:00,89.11,89.18,89.08,89.16,154279.0,87.3576,87.4262,87.3281,87.4066,154279.0
2023-12-08 15:00:00,89.16,89.2,89.02,89.12,182681.0,87.4066,87.4458,87.2693,87.3674,182681.0
2023-12-08 15:30:00,89.12,89.15,89.0,89.1,649217.0,87.3674,87.3968,87.2497,87.3478,649217.0
2023-12-11 09:30:00,89.66,90.75,89.66,90.59,413970.0,87.8967,88.9653,87.8967,88.8084,413970.0
2023-12-11 10:00:00,90.6,90.7,90.22,90.32,216648.0,88.8183,88.9163,88.4457,88.5438,216648.0
2023-12-11 10:30:00,90.32,90.66,90.31,90.47,183006.0,88.5438,88.8771,88.534,88.6908,183006.0
2023-12-11 11:00:00,90.48,90.66,90.4,90.66,225933.0,88.7006,88.8771,88.6222,88.8771,225933.0
2023-12-11 11:30:00,90.65,90.67,90.39,90.47,179442.0,88.8673,88.8869,88.6124,88.6908,179442.0
2023-12-11 12:00:00,90.46,90.51,90.33,90.36,141124.0,88.681,88.73,88.5536,88.583,141124.0
2023-12-11 12:30:00,90.37,90.4,90.28,90.38,161498.0,88.5928,88.6222,88.5045,88.6026,161498.0
2023-12-11 13:00:00,90.38,90.58,90.32,90.53,131450.0,88.6026,88.7986,88.5438,88.7496,131450.0
2023-12-11 13:30:00,90.53,90.65,90.52,90.56,145509.0,88.7496,88.8673,88.7398,88.779,145509.0
2023-12-11 14:00:00,90.56,90.74,90.55,90.73,114485.0,88.779,88.9555,88.7692,88.9457,114485.0
2023-12-11 14:30:00,90.74,90.81,90.58,90.69,156029.0,88.9555,89.0241,88.7986,88.9065,156029.0
2023-12-11 15:00:00,90.69,90.85,90.62,90.83,204590.0,88.9065,89.0633,88.8379,89.0437,204590.0
2023-12-11 15:30:00,90.84,90.88,90.66,90.74,720380.0,89.0535,89.0927,88.8771,88.9555,720380.0
2023-12-12 09:30:00,90.68,90.95,90.4,90.89,202765.0,88.8967,89.1614,88.6222,89.1025,202765.0
2023-12-12 10:00:00,90.89,91.18,90.85,91.13,198195.0,89.1025,89.3868,89.0633,89.3378,198195.0
2023-12-12 10:30:00,91.14,91.2,90.79,90.9,143887.0,89.3476,89.4065,89.0045,89.1124,143887.0
2023-12-12 11:00:00,90.93,90.97,90.73,90.95,131904.0,89.1418,89.181,88.9457,89.1614,131904.0
2023-12-12 11:30:00,90.93,91.05,90.88,90.95,89598.0,89.1418,89.2594,89.0927,89.1614,89598.0
2023-12-12 12:00:00,90.95,91.24,90.94,91.11,95160.0,89.1614,89.4457,89.1516,89.3182,95160.0
2023-12-12 12:30:00,91.12,91.37,91.12,91.25,193902.0,89.328,89.5731,89.328,89.4555,193902.0
2023-12-12 13:00:00,91.25,91.4,91.19,91.3,144648.0,89.4555,89.6025,89.3966,89.5045,144648.0
2023-12-12 13:30:00,91.3,91.32,91.15,91.24,158988.0,89.5045,89.5241,89.3574,89.4457,158988.0
2023-12-12 14:00:00,91.24,91.3,91.19,91.22,134743.0,89.4457,89.5045,89.3966,89.4261,134743.0
2023-12-12 14:30:00,91.23,91.32,91.13,91.26,168827.0,89.4359,89.5241,89.3378,89.4653,168827.0
2023-12-12 15:00:00,91.25,91.35,91.23,91.28,157677.0,89.4555,89.5535,89.4359,89.4849,157677.0
2023-12-12 15:30:00,91.29,91.3,91.11,91.18,511747.0,89.4947,89.5045,89.3182,89.3868,511747.0
2023-12-13 09:30:00,91.54,91.72,90.87,91.2,466848.0,89.7398,89.9162,89.0829,89.4065,466848.0
2023-12-13 10:00:00,91.2,91.2,90.9,91.05,186043.0,89.4065,89.4065,89.1124,89.2594,186043.0
2023-12-13 10:30:00,91.05,91.22,91.0,91.19,553398.0,89.2594,89.4261,89.2104,89.3966,553398.0
2023-12-13 11:00:00,91.19,91.55,91.19,91.39,161134.0,89.3966,89.7496,89.3966,89.5927,161134.0
2023-12-13 11:30:00,91.39,91.39,91.12,91.14,106430.0,89.5927,89.5927,89.328,89.3476,106430.0
2023-12-13 12:00:00,91.15,91.18,91.03,91.12,72924.0,89.3574,89.3868,89.2398,89.328,72924.0
2023-12-13 12:30:00,91.12,91.26,91.12,91.22,96245.0,89.328,89.4653,89.328,89.4261,96245.0
2023-12-13 13:00:00,91.23,91.37,91.2,91.23,96654.0,89.4359,89.5731,89.4065,89.4359,96654.0
2023-12-13 13:30:00,91.22,91.31,91.07,91.17,131401.0,89.4261,89.5143,89.279,89.377,131401.0
2023-12-13 14:00:00,91.18,91.57,91.16,91.35,135743.0,89.3868,89.7692,89.3672,89.5535,135743.0
2023-12-13 14:30:00,91.35,91.71,91.31,91.63,210459.0,89.5535,89.9064,89.5143,89.828,210459.0
2023-12-13 15:00:00,91.63,91.84,91.3,91.49,319907.0,89.828,90.0339,89.5045,89.6907,319907.0
2023-12-13 15:30:00,91.48,91.89,91.46,91.89,630172.0,89.6809,90.0829,89.6613,90.0829,630172.0
2023-12-14 09:30:00,92.13,92.31,90.63,90.91,395433.0,90.3182,90.4946,88.8477,89.1222,395433.0
2023-12-14 10:00:00,90.91,90.92,90.31,90.34,329978.0,89.1222,89.132,88.534,88.5634,329978.0
2023-12-14 10:30:00,90.31,90.92,90.22,90.81,315158.0,88.534,89.132,88.4457,89.0241,315158.0
2023-12-14 11:00:00,90.8,90.95,90.47,90.73,315821.0,89.0143,89.1614,88.6908,88.9457,315821.0
2023-12-14 11:30:00,90.71,90.71,90.26,90.37,405363.0,88.9261,88.9261,88.4849,88.5928,405363.0
2023-12-14 12:00:00,90.4,90.48,90.12,90.16,195004.0,88.6222,88.7006,88.3477,88.3869,195004.0
2023-12-14 12:30:00,90.16,90.39,89.92,90.25,245989.0,88.3869,88.6124,88.1516,88.4751,245989.0
2023-12-14 13:00:00,90.24,90.41,90.0,90.34,340875.0,88.4653,88.632,88.2301,88.5634,340875.0
2023-12-14 13:30:00,90.34,90.35,89.86,90.08,200771.0,88.5634,88.5732,88.0928,88.3085,200771.0
2023-12-14 14:00:00,90.09,90.27,89.94,90.27,270176.0,88.3183,88.4947,88.1712,88.4947,270176.0
2023-12-14 14:30:00,90.26,90.47,90.25,90.39,220491.0,88.4849,88.6908,88.4751,88.6124,220491.0
2023-12-14 15:00:00,90.38,90.51,90.23,90.24,394682.0,88.6026,88.73,88.4555,88.4653,394682.0
2023-12-14 15:30:00,90.25,90.28,89.88,89.94,1137338.0,88.4751,88.5045,88.1124,88.1712,1137338.0
2023-12-15 09:30:00,89.41,90.12,88.7,88.7,1341282.0,87.6517,88.3477,86.9556,86.9556,1341282.0
2023-12-15 10:00:00,88.71,89.18,88.58,89.15,391624.0,86.9654,87.4262,86.838,87.3968,391624.0
2023-12-15 10:30:00,89.14,89.38,89.08,89.22,259071.0,87.387,87.6222,87.3281,87.4654,259071.0
2023-12-15 11:00:00,89.23,89.57,89.22,89.37,173446.0,87.4752,87.8085,87.4654,87.6124,173446.0
2023-12-15 11:30:00,89.37,89.59,89.34,89.38,148936.0,87.6124,87.8281,87.583,87.6222,148936.0
2023-12-15 12:00:00,89.38,89.53,89.35,89.36,108091.0,87.6222,87.7693,87.5928,87.6026,108091.0
2023-12-15 12:30:00,89.37,89.49,89.29,89.4,111496.0,87.6124,87.7301,87.534,87.6419,111496.0
2023-12-15 13:00:00,89.4,89.42,89.25,89.29,123579.0,87.6419,87.6615,87.4948,87.534,123579.0
2023-12-15 13:30:00,89.3,89.35,88.97,89.01,199102.0,87.5438,87.5928,87.2203,87.2595,199102.0
2023-12-15 14:00:00,89.0,89.08,88.89,89.07,204122.0,87.2497,87.3281,87.1419,87.3183,204122.0
2023-12-15 14:30:00,89.08,89.11,88.97,89.07,201092.0,87.3281,87.3576,87.2203,87.3183,201092.0
2023-12-15 15:00:00,89.08,89.16,88.94,89.15,206749.0,87.3281,87.4066,87.1909,87.3968,206749.0
2023-12-15 15:30:00,89.15,89.31,88.93,89.17,767115.0,87.3968,87.5536,87.1811,87.4164,767115.0
2023-12-18 09:30:00,89.74,89.96,89.36,89.68,277342.0,87.9752,88.1908,87.6026,87.9163,277342.0
2023-12-18 10:00:00,89.68,90.19,89.68,89.98,272811.0,87.9163,88.4163,87.9163,88.2104,272811.0
2023-12-18 10:30:00,89.98,90.3,89.97,90.22,197893.0,88.2104,88.5242,88.2006,88.4457,197893.0
2023-12-18 11:00:00,90.2,90.31,90.16,90.22,165806.0,88.4261,88.534,88.3869,88.4457,165806.0
2023-12-18 11:30:00,90.23,90.28,89.96,90.08,227483.0,88.4555,88.5045,88.1908,88.3085,227483.0
2023-12-18 12:00:00,90.09,90.2,90.06,90.14,153530.0,88.3183,88.4261,88.2889,88.3673,153530.0
2023-12-18 12:30:00,90.14,90.23,90.04,90.14,170800.0,88.3673,88.4555,88.2693,88.3673,170800.0
2023-12-18 13:00:00,90.15,90.2,89.93,89.95,345611.0,88.3771,88.4261,88.1614,88.181,345611.0
2023-12-18 13:30:00,89.95,90.05,89.88,89.94,124669.0,88.181,88.2791,88.1124,88.1712,124669.0
2023-12-18 14:00:00,89.93,89.93,89.55,89.67,177248.0,88.1614,88.1614,87.7889,87.9065,177248.0
2023-12-18 14:30:00,89.67,89.82,89.57,89.77,161463.0,87.9065,88.0536,87.8085,88.0046,161463.0
2023-12-18 15:00:00,89.76,89.9,89.67,89.89,139161.0,87.9948,88.132,87.9065,88.1222,139161.0
2023-12-18 15:30:00,89.89,89.9,89.66,89.83,449089.0,88.1222,88.132,87.8967,88.0634,449089.0
2023-12-19 09:30:00,89.52,90.65,89.52,90.63,317905.0,87.7595,88.8673,87.7595,88.8477,317905.0
2023-12-19 10:00:00,90.64,91.25,90.63,90.73,282602.0,88.8575,89.4555,88.8477,88.9457,282602.0
2023-12-19 10:30:00,90.74,91.03,90.7,91.03,172795.0,88.9555,89.2398,88.9163,89.2398,172795.0
2023-12-19 11:00:00,91.04,91.16,90.7,90.77,146355.0,89.2496,89.3672,88.9163,88.9849,146355.0
2023-12-19 11:30:00,90.77,90.9,90.7,90.75,81784.0,88.9849,89.1124,88.9163,88.9653,81784.0
2023-12-19 12:00:00,90.76,90.95,90.71,90.79,90204.0,88.9751,89.1614,88.9261,89.0045,90204.0
2023-12-19 12:30:00,90.79,90.95,90.77,90.77,82012.0,89.0045,89.1614,88.9849,88.9849,82012.0
2023-12-19 13:00:00,90.77,90.88,90.74,90.79,86908.0,88.9849,89.0927,88.9555,89.0045,86908.0
2023-12-19 13:30:00,90.8,90.98,90.75,90.95,87067.0,89.0143,89.1908,88.9653,89.1614,87067.0
2023-12-19 14:00:00,90.94,91.04,90.81,91.01,90247.0,89.1516,89.2496,89.0241,89.2202,90247.0
2023-12-19 14:30:00,91.01,91.06,90.88,91.05,128737.0,89.2202,89.2692,89.0927,89.2594,128737.0
2023-12-19 15:00:00,91.05,91.13,90.98,91.05,142713.0,89.2594,89.3378,89.1908,89.2594,142713.0
2023-12-19 15:30:00,91.05,91.38,90.94,91.28,542768.0,89.2594,89.5829,89.1516,89.4849,542768.0
2023-12-20 09:30:00,90.92,91.2,90.76,90.89,342289.0,89.132,89.4065,88.9751,89.1025,342289.0
2023-12-20 10:00:00,90.9,91.01,90.43,90.67,263266.0,89.1124,89.2202,88.6516,88.8869,263266.0
2023-12-20 10:30:00,90.67,90.71,90.42,90.52,176044.0,88.8869,88.9261,88.6418,88.7398,176044.0
2023-12-20 11:00:00,90.53,90.77,90.52,90.76,154373.0,88.7496,88.9849,88.7398,88.9751,154373.0
2023-12-20 11:30:00,90.77,91.0,90.72,90.81,158409.0,88.9849,89.2104,88.9359,89.0241,158409.0
2023-12-20 12:00:00,90.81,90.92,90.76,90.89,102392.0,89.0241,89.132,88.9751,89.1025,102392.0
2023-12-20 12:30:00,90.89,90.94,90.82,90.94,102537.0,89.1025,89.1516,89.0339,89.1516,102537.0
2023-12-20 13:00:00,90.94,90.94,90.75,90.9,119063.0,89.1516,89.1516,88.9653,89.1124,119063.0
2023-12-20 13:30:00,90.9,90.95,90.77,90.82,87727.0,89.1124,89.1614,88.9849,89.0339,87727.0
2023-12-20 14:00:00,90.82,90.92,90.74,90.92,121958.0,89.0339,89.132,88.9555,89.132,121958.0
2023-12-20 14:30:00,90.92,90.92,90.33,90.37,171547.0,89.132,89.132,88.5536,88.5928,171547.0
2023-12-20 15:00:00,90.36,90.48,90.22,90.25,186510.0,88.583,88.7006,88.4457,88.4751,186510.0
2023-12-20 15:30:00,90.26,90.42,90.04,90.09,506019.0,88.4849,88.6418,88.2693,88.3183,506019.0
2023-12-21 09:30:00,90.4,90.82,90.26,90.61,259699.0,88.6222,89.0339,88.4849,88.8281,259699.0
2023-12-21 10:00:00,90.63,91.11,90.62,91.02,120289.0,88.8477,89.3182,88.8379,89.23,120289.0
2023-12-21 10:30:00,91.03,91.3,90.93,91.02,159215.0,89.2398,89.5045,89.1418,89.23,159215.0
2023-12-21 11:00:00,91.03,91.2,90.92,91.19,141414.0,89.2398,89.4065,89.132,89.3966,141414.0
2023-12-21 11:30:00,91.2,91.23,91.03,91.04,136475.0,89.4065,89.4359,89.2398,89.2496,136475.0
2023-12-21 12:00:00,91.04,91.1,90.92,91.0,132959.0,89.2496,89.3084,89.132,89.2104,132959.0
2023-12-21 12:30:00,91.01,91.28,91.01,91.1,126335.0,89.2202,89.4849,89.2202,89.3084,126335.0
2023-12-21 13:00:00,91.1,91.17,90.97,91.08,78731.0,89.3084,89.377,89.181,89.2888,78731.0
2023-12-21 13:30:00,91.09,91.14,90.99,91.11,76626.0,89.2986,89.3476,89.2006,89.3182,76626.0
2023-12-21 14:00:00,91.11,91.19,91.03,91.11,136292.0,89.3182,89.3966,89.2398,89.3182,136292.0
2023-12-21 14:30:00,91.12,91.28,91.08,91.2,136432.0,89.328,89.4849,89.2888,89.4065,136432.0
2023-12-21 15:00:00,91.19,91.46,91.16,91.46,134643.0,89.3966,89.6613,89.3672,89.6613,134643.0
2023-12-21 15:30:00,91.48,91.49,91.29,91.36,613034.0,89.6809,89.6907,89.4947,89.5633,613034.0
2023-12-22 09:30:00,91.57,91.97,91.41,91.69,245079.0,89.7692,90.1613,89.6123,89.8868,245079.0
2023-12-22 10:00:00,91.71,91.74,91.29,91.66,163513.0,89.9064,89.9358,89.4947,89.8574,163513.0
2023-12-22 10:30:00,91.65,91.73,91.44,91.5,152087.0,89.8476,89.926,89.6417,89.7006,152087.0
2023-12-22 11:00:00,91.48,91.65,91.38,91.53,115530.0,89.6809,89.8476,89.5829,89.73,115530.0
2023-12-22 11:30:00,91.55,91.64,91.51,91.6,68377.0,89.7496,89.8378,89.7104,89.7986,68377.0
2023-12-22 12:00:00,91.59,91.65,91.48,91.62,84519.0,89.7888,89.8476,89.6809,89.8182,84519.0
2023-12-22 12:30:00,91.62,91.81,91.56,91.79,71008.0,89.8182,90.0045,89.7594,89.9848,71008.0
2023-12-22 13:00:00,91.79,91.85,91.75,91.82,56533.0,89.9848,90.0437,89.9456,90.0143,56533.0
2023-12-22 13:30:00,91.83,91.84,91.64,91.65,169049.0,90.0241,90.0339,89.8378,89.8476,169049.0
2023-12-22 14:00:00,91.65,91.65,91.4,91.4,81810.0,89.8476,89.8476,89.6025,89.6025,81810.0
2023-12-22 14:30:00,91.4,91.73,91.36,91.65,144895.0,89.6025,89.926,89.5633,89.8476,144895.0
2023-12-22 15:00:00,91.66,91.73,91.63,91.68,120599.0,89.8574,89.926,89.828,89.877,120599.0
2023-12-22 15:30:00,91.67,91.88,91.59,91.85,393470.0,89.8672,90.0731,89.7888,90.0437,393470.0
2023-12-26 09:30:00,91.92,92.25,91.83,92.12,125528.0,90.1123,90.4358,90.0241,90.3084,125528.0
2023-12-26 10:00:00,92.12,92.41,92.05,92.38,132702.0,90.3084,90.5927,90.2397,90.5632,132702.0
2023-12-26 10:30:00,92.37,92.64,92.33,92.57,171128.0,90.5534,90.8181,90.5142,90.7495,171128.0
2023-12-26 11:00:00,92.58,92.68,92.49,92.68,126660.0,90.7593,90.8573,90.6711,90.8573,126660.0
2023-12-26 11:30:00,92.68,92.71,92.63,92.66,130274.0,90.8573,90.8868,90.8083,90.8377,130274.0
2023-12-26 12:00:00,92.65,92.72,92.47,92.7,95207.0,90.8279,90.8966,90.6515,90.877,95207.0
2023-12-26 12:30:00,92.7,92.84,92.68,92.79,90527.0,90.877,91.0142,90.8573,90.9652,90527.0
2023-12-26 13:00:00,92.8,92.87,92.75,92.81,68684.0,90.975,91.0436,90.926,90.9848,68684.0
2023-12-26 13:30:00,92.82,92.83,92.72,92.76,69954.0,90.9946,91.0044,90.8966,90.9358,69954.0
2023-12-26 14:00:00,92.76,92.77,92.64,92.7,79714.0,90.9358,90.9456,90.8181,90.877,79714.0
2023-12-26 14:30:00,92.7,92.78,92.7,92.76,81468.0,90.877,90.9554,90.877,90.9358,81468.0
2023-12-26 15:00:00,92.76,92.81,92.63,92.71,121464.0,90.9358,90.9848,90.8083,90.8868,121464.0
2023-12-26 15:30:00,92.71,92.82,92.65,92.78,521711.0,90.8868,90.9946,90.8279,90.9554,521711.0
2023-12-27 09:30:00,92.77,93.0,92.77,92.91,144497.0,90.9456,91.1711,90.9456,91.0828,144497.0
2023-12-27 10:00:00,92.92,93.12,92.86,93.09,113790.0,91.0926,91.2887,91.0338,91.2593,113790.0
2023-12-27 10:30:00,93.09,93.15,92.89,92.92,90834.0,91.2593,91.3181,91.0632,91.0926,90834.0
2023-12-27 11:00:00,92.92,92.97,92.78,92.83,90375.0,91.0926,91.1416,90.9554,91.0044,90375.0
2023-12-27 11:30:00,92.83,92.97,92.8,92.85,147969.0,91.0044,91.1416,90.975,91.024,147969.0
2023-12-27 12:00:00,92.84,92.85,92.7,92.75,132788.0,91.0142,91.024,90.877,90.926,132788.0
2023-12-27 12:30:00,92.74,92.76,92.65,92.67,199057.0,90.9162,90.9358,90.8279,90.8475,199057.0
2023-12-27 13:00:00,92.67,92.86,92.63,92.73,301991.0,90.8475,91.0338,90.8083,90.9064,301991.0
2023-12-27 13:30:00,92.72,92.77,92.6,92.65,220606.0,90.8966,90.9456,90.7789,90.8279,220606.0
2023-12-27 14:00:00,92.65,92.65,92.37,92.55,132031.0,90.8279,90.8279,90.5534,90.7299,132031.0
2023-12-27 14:30:00,92.56,92.58,92.41,92.56,98408.0,90.7397,90.7593,90.5927,90.7397,98408.0
2023-12-27 15:00:00,92.56,92.61,92.5,92.61,149193.0,90.7397,90.7887,90.6809,90.7887,149193.0
2023-12-27 15:30:00,92.61,92.81,92.51,92.79,416114.0,90.7887,90.9848,90.6907,90.9652,416114.0
2023-12-28 09:30:00,92.98,93.28,92.78,93.17,257908.0,91.1514,91.4455,90.9554,91.3377,257908.0
2023-12-28 10:00:00,93.17,93.23,93.03,93.07,125775.0,91.3377,91.3965,91.2005,91.2397,125775.0
2023-12-28 10:30:00,93.08,93.12,92.76,92.77,116294.0,91.2495,91.2887,90.9358,90.9456,116294.0
2023-12-28 11:00:00,92.79,92.93,92.69,92.74,69186.0,90.9652,91.1024,90.8672,90.9162,69186.0
2023-12-28 11:30:00,92.75,92.81,92.71,92.79,91769.0,90.926,90.9848,90.8868,90.9652,91769.0
2023-12-28 12:00:00,92.79,93.0,92.77,92.96,84585.0,90.9652,91.1711,90.9456,91.1318,84585.0
2023-12-28 12:30:00,92.95,93.15,92.93,93.14,69190.0,91.122,91.3181,91.1024,91.3083,69190.0
2023-12-28 13:00:00,93.15,93.21,93.04,93.15,76417.0,91.3181,91.3769,91.2103,91.3181,76417.0
2023-12-28 13:30:00,93.15,93.29,93.15,93.27,89336.0,91.3181,91.4554,91.3181,91.4357,89336.0
2023-12-28 14:00:00,93.27,93.53,93.26,93.52,129705.0,91.4357,91.6906,91.4259,91.6808,129705.0
2023-12-28 14:30:00,93.52,93.68,93.51,93.6,124557.0,91.6808,91.8377,91.671,91.7593,124557.0
2023-12-28 15:00:00,93.61,93.67,93.52,93.61,160234.0,91.7691,91.8279,91.6808,91.7691,160234.0
2023-12-28 15:30:00,93.62,93.65,93.21,93.28,635446.0,91.7789,91.8083,91.3769,91.4455,635446.0
2023-12-29 09:30:00,93.59,94.05,93.5,93.89,254972.0,91.7495,92.2004,91.6612,92.0436,254972.0
2023-12-29 10:00:00,93.89,94.17,93.89,94.16,249493.0,92.0436,92.318,92.0436,92.3082,249493.0
2023-12-29 10:30:00,94.17,94.29,94.07,94.22,181563.0,92.318,92.4357,92.22,92.3671,181563.0
2023-12-29 11:00:00,94.23,94.23,93.98,93.98,165991.0,92.3769,92.3769,92.1318,92.1318,165991.0
2023-12-29 11:30:00,93.98,94.05,93.69,93.73,112010.0,92.1318,92.2004,91.8475,91.8867,112010.0
2023-12-29 12:00:00,93.73,93.78,93.4,93.46,111825.0,91.8867,91.9357,91.5632,91.622,111825.0
2023-12-29 12:30:00,93.46,93.58,93.38,93.54,101259.0,91.622,91.7396,91.5436,91.7004,101259.0
2023-12-29 13:00:00,93.55,93.68,93.53,93.59,111609.0,91.7102,91.8377,91.6906,91.7495,111609.0
2023-12-29 13:30:00,93.6,93.73,93.58,93.59,111295.0,91.7593,91.8867,91.7396,91.7495,111295.0
2023-12-29 14:00:00,93.59,93.68,93.56,93.61,87135.0,91.7495,91.8377,91.72,91.7691,87135.0
2023-12-29 14:30:00,93.61,93.8,93.61,93.66,113155.0,91.7691,91.9553,91.7691,91.8181,113155.0
2023-12-29 15:00:00,93.65,93.88,93.63,93.83,136078.0,91.8083,92.0337,91.7887,91.9847,136078.0
2023-12-29 15:30:00,93.83,93.9,93.64,93.81,645772.0,91.9847,92.0534,91.7985,91.9651,645772.0
2024-01-02 09:30:00,93.09,94.23,93.06,94.19,265459.0,91.2593,92.3769,91.2299,92.3377,265459.0
2024-01-02 10:00:00,94.18,94.22,93.71,93.78,223910.0,92.3278,92.3671,91.8671,91.9357,223910.0
2024-01-02 10:30:00,93.82,93.99,93.55,93.58,182045.0,91.9749,92.1416,91.7102,91.7396,182045.0
2024-01-02 11:00:00,93.58,93.72,93.47,93.56,138081.0,91.7396,91.8769,91.6318,91.72,138081.0
2024-01-02 11:30:00,93.55,93.63,93.37,93.5,188771.0,91.7102,91.7887,91.5338,91.6612,188771.0
2024-01-02 12:00:00,93.5,93.53,93.11,93.12,206332.0,91.6612,91.6906,91.2789,91.2887,206332.0
2024-01-02 12:30:00,93.11,93.38,93.05,93.29,133141.0,91.2789,91.5436,91.2201,91.4554,133141.0
2024-01-02 13:00:00,93.29,93.33,93.15,93.3,112298.0,91.4554,91.4946,91.3181,91.4652,112298.0
2024-01-02 13:30:00,93.29,93.38,93.17,93.2,122041.0,91.4554,91.5436,91.3377,91.3671,122041.0
2024-01-02 14:00:00,93.2,93.23,93.08,93.19,145613.0,91.3671,91.3965,91.2495,91.3573,145613.0
2024-01-02 14:30:00,93.19,93.24,92.88,92.91,185748.0,91.3573,91.4063,91.0534,91.0828,185748.0
2024-01-02 15:00:00,92.91,93.07,92.83,93.02,264872.0,91.0828,91.2397,91.0044,91.1907,264872.0
2024-01-02 15:30:00,93.02,93.34,92.93,93.32,787138.0,91.1907,91.5044,91.1024,91.4848,787138.0
2024-01-03 09:30:00,93.06,93.25,92.6,92.72,222999.0,91.2299,91.4161,90.7789,90.8966,222999.0
2024-01-03 10:00:00,92.72,92.92,92.36,92.45,214978.0,90.8966,91.0926,90.5436,90.6319,214978.0
2024-01-03 10:30:00,92.45,92.52,92.09,92.31,290019.0,90.6319,90.7005,90.2789,90.4946,290019.0
2024-01-03 11:00:00,92.3,92.4,92.17,92.3,130161.0,90.4848,90.5829,90.3574,90.4848,130161.0
2024-01-03 11:30:00,92.3,92.46,92.04,92.04,149125.0,90.4848,90.6417,90.2299,90.2299,149125.0
2024-01-03 12:00:00,92.06,92.26,91.99,92.22,143828.0,90.2495,90.4456,90.1809,90.4064,143828.0
2024-01-03 12:30:00,92.21,92.34,92.12,92.3,85921.0,90.3966,90.524,90.3084,90.4848,85921.0
2024-01-03 13:00:00,92.31,92.41,92.17,92.4,129503.0,90.4946,90.5927,90.3574,90.5829,129503.0
2024-01-03 13:30:00,92.38,92.4,92.01,92.02,97539.0,90.5632,90.5829,90.2005,90.2103,97539.0
2024-01-03 14:00:00,92.0,92.18,91.91,92.06,166527.0,90.1907,90.3672,90.1025,90.2495,166527.0
2024-01-03 14:30:00,92.08,92.2,92.02,92.16,162910.0,90.2691,90.3868,90.2103,90.3476,162910.0
2024-01-03 15:00:00,92.15,92.15,91.91,92.06,260579.0,90.3378,90.3378,90.1025,90.2495,260579.0
2024-01-03 15:30:00,92.07,92.14,91.66,91.69,738256.0,90.2593,90.328,89.8574,89.8868,738256.0
2024-01-04 09:30:00,91.81,92.46,91.3,92.26,211209.0,90.0045,90.6417,89.5045,90.4456,211209.0
2024-01-04 10:00:00,92.24,92.71,92.16,92.59,182607.0,90.426,90.8868,90.3476,90.7691,182607.0
2024-01-04 10:30:00,92.6,92.74,92.47,92.63,135186.0,90.7789,90.9162,90.6515,90.8083,135186.0
2024-01-04 11:00:00,92.65,93.04,92.6,92.94,154998.0,90.8279,91.2103,90.7789,91.1122,154998.0
2024-01-04 11:30:00,92.94,93.07,92.79,93.03,230726.0,91.1122,91.2397,90.9652,91.2005,230726.0
2024-01-04 12:00:00,93.04,93.08,92.74,92.89,207003.0,91.2103,91.2495,90.9162,91.0632,207003.0
2024-01-04 12:30:00,92.9,93.02,92.81,92.97,98197.0,91.073,91.1907,90.9848,91.1416,98197.0
2024-01-04 13:00:00,92.97,93.04,92.84,92.85,107111.0,91.1416,91.2103,91.0142,91.024,107111.0
2024-01-04 13:30:00,92.86,92.97,92.84,92.92,114932.0,91.0338,91.1416,91.0142,91.0926,114932.0
2024-01-04 14:00:00,92.92,92.99,92.77,92.81,106316.0,91.0926,91.1613,90.9456,90.9848,106316.0
2024-01-04 14:30:00,92.82,92.93,92.69,92.91,103292.0,90.9946,91.1024,90.8672,91.0828,103292.0
2024-01-04 15:00:00,92.91,92.97,92.79,92.91,191355.0,91.0828,91.1416,90.9652,91.0828,191355.0
2024-01-04 15:30:00,92.91,93.02,92.75,92.8,776606.0,91.0828,91.1907,90.926,90.975,776606.0
2024-01-05 09:30:00,92.65,93.22,92.47,92.49,183590.0,90.8279,91.3867,90.6515,90.6711,183590.0
2024-01-05 10:00:00,92.49,93.05,92.35,92.66,246974.0,90.6711,91.2201,90.5338,90.8377,246974.0
2024-01-05 10:30:00,92.65,92.65,92.42,92.42,85106.0,90.8279,90.8279,90.6025,90.6025,85106.0
2024-01-05 11:00:00,92.43,92.49,92.2,92.46,99514.0,90.6123,90.6711,90.3868,90.6417,99514.0
2024-01-05 11:30:00,92.45,92.5,92.27,92.34,102430.0,90.6319,90.6809,90.4554,90.524,102430.0
2024-01-05 12:00:00,92.37,92.38,92.08,92.1,82495.0,90.5534,90.5632,90.2691,90.2888,82495.0
2024-01-05 12:30:00,92.11,92.24,92.07,92.14,62612.0,90.2986,90.426,90.2593,90.328,62612.0
2024-01-05 13:00:00,92.13,92.17,91.91,92.08,478208.0,90.3182,90.3574,90.1025,90.2691,478208.0
2024-01-05 13:30:00,92.09,92.14,91.96,91.96,78625.0,90.2789,90.328,90.1515,90.1515,78625.0
2024-01-05 14:00:00,91.96,92.07,91.82,91.95,121919.0,90.1515,90.2593,90.0143,90.1417,121919.0
2024-01-05 14:30:00,91.94,91.96,91.62,91.65,111740.0,90.1319,90.1515,89.8182,89.8476,111740.0
2024-01-05 15:00:00,91.66,91.83,91.64,91.77,150754.0,89.8574,90.0241,89.8378,89.9652,150754.0
2024-01-05 15:30:00,91.76,91.88,91.56,91.71,506264.0,89.9554,90.0731,89.7594,89.9064,506264.0
2024-01-08 09:30:00,91.59,92.58,91.59,92.26,269772.0,89.7888,90.7593,89.7888,90.4456,269772.0
2024-01-08 10:00:00,92.28,92.29,91.98,92.0,145777.0,90.4652,90.475,90.1711,90.1907,145777.0
2024-01-08 10:30:00,92.0,92.08,91.87,91.93,145660.0,90.1907,90.2691,90.0633,90.1221,145660.0
2024-01-08 11:00:00,91.94,92.17,91.88,92.1,158586.0,90.1319,90.3574,90.0731,90.2888,158586.0
2024-01-08 11:30:00,92.09,92.23,91.99,92.01,125221.0,90.2789,90.4162,90.1809,90.2005,125221.0
2024-01-08 12:00:00,92.03,92.03,91.76,91.76,130965.0,90.2201,90.2201,89.9554,89.9554,130965.0
2024-01-08 12:30:00,91.77,91.91,91.73,91.88,77244.0,89.9652,90.1025,89.926,90.0731,77244.0
2024-01-08 13:00:00,91.9,92.1,91.88,91.96,116670.0,90.0927,90.2888,90.0731,90.1515,116670.0
2024-01-08 13:30:00,91.96,92.12,91.91,92.11,116313.0,90.1515,90.3084,90.1025,90.2986,116313.0
2024-01-08 14:00:00,92.11,92.42,92.05,92.38,173609.0,90.2986,90.6025,90.2397,90.5632,173609.0
2024-01-08 14:30:00,92.38,92.66,92.37,92.64,212330.0,90.5632,90.8377,90.5534,90.8181,212330.0
2024-01-08 15:00:00,92.64,92.74,92.53,92.59,199035.0,90.8181,90.9162,90.7103,90.7691,199035.0
2024-01-08 15:30:00,92.6,92.95,92.58,92.84,653808.0,90.7789,91.122,90.7593,91.0142,653808.0
2024-01-09 09:30:00,92.5,92.63,92.2,92.59,168378.0,90.6809,90.8083,90.3868,90.7691,168378.0
2024-01-09 10:00:00,92.59,92.7,92.3,92.63,118644.0,90.7691,90.877,90.4848,90.8083,118644.0
2024-01-09 10:30:00,92.62,92.74,92.59,92.69,139418.0,90.7985,90.9162,90.7691,90.8672,139418.0
2024-01-09 11:00:00,92.7,92.84,92.61,92.83,122281.0,90.877,91.0142,90.7887,91.0044,122281.0
2024-01-09 11:30:00,92.84,92.94,92.81,92.89,95223.0,91.0142,91.1122,90.9848,91.0632,95223.0
2024-01-09 12:00:00,92.9,93.12,92.85,93.12,89394.0,91.073,91.2887,91.024,91.2887,89394.0
2024-01-09 12:30:00,93.12,93.13,92.78,92.78,143156.0,91.2887,91.2985,90.9554,90.9554,143156.0
2024-01-09 13:00:00,92.78,92.92,92.73,92.82,72914.0,90.9554,91.0926,90.9064,90.9946,72914.0
2024-01-09 13:30:00,92.8,92.99,92.71,92.89,119470.0,90.975,91.1613,90.8868,91.0632,119470.0
2024-01-09 14:00:00,92.89,92.97,92.81,92.95,105379.0,91.0632,91.1416,90.9848,91.122,105379.0
2024-01-09 14:30:00,92.95,93.16,92.89,93.09,111433.0,91.122,91.3279,91.0632,91.2593,111433.0
2024-01-09 15:00:00,93.09,93.21,93.03,93.12,132511.0,91.2593,91.3769,91.2005,91.2887,132511.0
2024-01-09 15:30:00,93.12,93.2,92.93,93.08,493554.0,91.2887,91.3671,91.1024,91.2495,493554.0
2024-01-10 09:30:00,93.08,94.06,93.08,93.9,302266.0,91.2495,92.2102,91.2495,92.0534,302266.0
2024-01-10 10:00:00,93.89,94.12,93.74,93.88,200252.0,92.0436,92.269,91.8965,92.0337,200252.0
2024-01-10 10:30:00,93.87,94.02,93.71,93.84,155475.0,92.0239,92.171,91.8671,91.9945,155475.0
2024-01-10 11:00:00,93.85,93.95,93.8,93.8,77507.0,92.0043,92.1024,91.9553,91.9553,77507.0
2024-01-10 11:30:00,93.78,93.96,93.69,93.95,72676.0,91.9357,92.1122,91.8475,92.1024,72676.0
2024-01-10 12:00:00,93.94,94.03,93.89,93.98,100648.0,92.0926,92.1808,92.0436,92.1318,100648.0
2024-01-10 12:30:00,93.98,94.0,93.82,93.92,126326.0,92.1318,92.1514,91.9749,92.073,126326.0
2024-01-10 13:00:00,93.93,94.02,93.82,93.89,109712.0,92.0828,92.171,91.9749,92.0436,109712.0
2024-01-10 13:30:00,93.89,94.16,93.89,94.13,125227.0,92.0436,92.3082,92.0436,92.2788,125227.0
2024-01-10 14:00:00,94.13,94.3,94.07,94.26,161378.0,92.2788,92.4455,92.22,92.4063,161378.0
2024-01-10 14:30:00,94.27,94.39,94.23,94.33,112038.0,92.4161,92.5337,92.3769,92.4749,112038.0
2024-01-10 15:00:00,94.33,94.46,94.19,94.29,230423.0,92.4749,92.6023,92.3377,92.4357,230423.0
2024-01-10 15:30:00,94.29,94.29,93.98,94.12,674195.0,92.4357,92.4357,92.1318,92.269,674195.0
2024-01-11 09:30:00,94.34,94.39,93.91,94.22,216933.0,92.4847,92.5337,92.0632,92.3671,216933.0
2024-01-11 10:00:00,94.22,94.37,93.99,94.15,314228.0,92.3671,92.5141,92.1416,92.2984,314228.0
2024-01-11 10:30:00,94.15,94.28,94.05,94.16,163542.0,92.2984,92.4259,92.2004,92.3082,163542.0
2024-01-11 11:00:00,94.17,94.35,94.12,94.2,102076.0,92.318,92.4945,92.269,92.3475,102076.0
2024-01-11 11:30:00,94.2,94.4,94.16,94.25,196241.0,92.3475,92.5435,92.3082,92.3965,196241.0
2024-01-11 12:00:00,94.24,94.31,94.14,94.18,144165.0,92.3867,92.4553,92.2886,92.3278,144165.0
2024-01-11 12:30:00,94.18,94.4,94.16,94.29,111924.0,92.3278,92.5435,92.3082,92.4357,111924.0
2024-01-11 13:00:00,94.29,94.48,94.26,94.47,80544.0,92.4357,92.6219,92.4063,92.6121,80544.0
2024-01-11 13:30:00,94.47,94.61,94.4,94.61,118330.0,92.6121,92.7494,92.5435,92.7494,118330.0
2024-01-11 14:00:00,94.61,94.72,94.47,94.7,121075.0,92.7494,92.8572,92.6121,92.8376,121075.0
2024-01-11 14:30:00,94.7,94.89,94.66,94.83,144723.0,92.8376,93.0239,92.7984,92.9651,144723.0
2024-01-11 15:00:00,94.84,94.95,94.73,94.91,155620.0,92.9749,93.0827,92.867,93.0435,155620.0
2024-01-11 15:30:00,94.91,95.34,94.87,95.26,771936.0,93.0435,93.465,93.0043,93.3866,771936.0
2024-01-12 09:30:00,95.65,95.65,95.16,95.45,195856.0,93.7689,93.7689,93.2886,93.5729,195856.0
2024-01-12 10:00:00,95.46,95.49,94.98,95.05,166713.0,93.5827,93.6121,93.1121,93.1807,166713.0
2024-01-12 10:30:00,95.05,95.13,94.88,94.97,107163.0,93.1807,93.2592,93.0141,93.1023,107163.0
2024-01-12 11:00:00,94.97,95.2,94.91,95.04,95283.0,93.1023,93.3278,93.0435,93.1709,95283.0
2024-01-12 11:30:00,95.06,95.3,95.0,95.11,96398.0,93.1905,93.4258,93.1317,93.2396,96398.0
2024-01-12 12:00:00,95.12,95.24,94.96,95.11,86930.0,93.2494,93.367,93.0925,93.2396,86930.0
2024-01-12 12:30:00,95.11,95.22,95.08,95.18,62642.0,93.2396,93.3474,93.2101,93.3082,62642.0
2024-01-12 13:00:00,95.18,95.32,95.18,95.2,61018.0,93.3082,93.4454,93.3082,93.3278,61018.0
2024-01-12 13:30:00,95.22,95.27,95.12,95.15,66987.0,93.3474,93.3964,93.2494,93.2788,66987.0
2024-01-12 14:00:00,95.16,95.24,94.99,95.09,89761.0,93.2886,93.367,93.1219,93.22,89761.0
2024-01-12 14:30:00,95.1,95.11,94.94,95.0,91840.0,93.2298,93.2396,93.0729,93.1317,91840.0
2024-01-12 15:00:00,94.99,95.06,94.8,94.95,132829.0,93.1219,93.1905,92.9357,93.0827,132829.0
2024-01-12 15:30:00,94.94,95.17,94.92,95.03,290718.0,93.0729,93.2984,93.0533,93.1611,290718.0
2024-01-16 09:30:00,95.08,95.82,95.08,95.24,341685.0,93.2101,93.9356,93.2101,93.367,341685.0
2024-01-16 10:00:00,95.24,95.55,95.23,95.53,254060.0,93.367,93.6709,93.3572,93.6513,254060.0
2024-01-16 10:30:00,95.54,95.68,95.45,95.59,170506.0,93.6611,93.7983,93.5729,93.7101,170506.0
2024-01-16 11:00:00,95.61,95.78,95.39,95.66,170072.0,93.7297,93.8964,93.5141,93.7787,170072.0
2024-01-16 11:30:00,95.65,95.74,95.24,95.4,195701.0,93.7689,93.8572,93.367,93.5239,195701.0
2024-01-16 12:00:00,95.39,95.52,95.37,95.43,129895.0,93.5141,93.6415,93.4944,93.5533,129895.0
2024-01-16 12:30:00,95.43,95.59,95.4,95.43,130942.0,93.5533,93.7101,93.5239,93.5533,130942.0
2024-01-16 13:00:00,95.42,95.75,95.4,95.7,109586.0,93.5435,93.867,93.5239,93.818,109586.0
2024-01-16 13:30:00,95.7,95.71,95.46,95.56,148117.0,93.818,93.8278,93.5827,93.6807,148117.0
2024-01-16 14:00:00,95.56,95.56,95.28,95.33,165385.0,93.6807,93.6807,93.4062,93.4552,165385.0
2024-01-16 14:30:00,95.33,95.52,95.31,95.5,154470.0,93.4552,93.6415,93.4356,93.6219,154470.0
2024-01-16 15:00:00,95.5,95.68,95.5,95.54,198185.0,93.6219,93.7983,93.6219,93.6611,198185.0
2024-01-16 15:30:00,95.54,95.92,95.48,95.87,637266.0,93.6611,94.0336,93.6023,93.9846,637266.0
2024-01-17 09:30:00,95.43,95.59,94.9,95.21,386612.0,93.5533,93.7101,93.0337,93.3376,386612.0
2024-01-17 10:00:00,95.22,95.32,94.73,94.93,208494.0,93.3474,93.4454,92.867,93.0631,208494.0
2024-01-17 10:30:00,94.93,95.17,94.81,95.06,184839.0,93.0631,93.2984,92.9455,93.1905,184839.0
2024-01-17 11:00:00,95.06,95.18,94.98,95.06,175060.0,93.1905,93.3082,93.1121,93.1905,175060.0
2024-01-17 11:30:00,95.06,95.13,94.95,95.06,138371.0,93.1905,93.2592,93.0827,93.1905,138371.0
2024-01-17 12:00:00,95.05,95.23,94.88,94.88,130126.0,93.1807,93.3572,93.0141,93.0141,130126.0
2024-01-17 12:30:00,94.87,95.03,94.8,94.94,168229.0,93.0043,93.1611,92.9357,93.0729,168229.0
2024-01-17 13:00:00,94.94,95.0,94.55,94.57,154527.0,93.0729,93.1317,92.6906,92.7102,154527.0
2024-01-17 13:30:00,94.55,94.62,94.43,94.58,168475.0,92.6906,92.7592,92.5729,92.72,168475.0
2024-01-17 14:00:00,94.59,94.59,94.31,94.39,149306.0,92.7298,92.7298,92.4553,92.5337,149306.0
2024-01-17 14:30:00,94.39,94.7,94.39,94.63,227172.0,92.5337,92.8376,92.5337,92.769,227172.0
2024-01-17 15:00:00,94.63,94.65,94.42,94.44,178740.0,92.769,92.7886,92.5631,92.5827,178740.0
2024-01-17 15:30:00,94.44,94.59,94.31,94.38,717825.0,92.5827,92.7298,92.4553,92.5239,717825.0
2024-01-18 09:30:00,94.31,94.58,94.06,94.46,256776.0,92.4553,92.72,92.2102,92.6023,256776.0
2024-01-18 10:00:00,94.46,94.69,94.36,94.51,232468.0,92.6023,92.8278,92.5043,92.6514,232468.0
2024-01-18 10:30:00,94.52,94.64,94.42,94.45,179437.0,92.6612,92.7788,92.5631,92.5925,179437.0
2024-01-18 11:00:00,94.45,94.45,94.13,94.43,156971.0,92.5925,92.5925,92.2788,92.5729,156971.0
2024-01-18 11:30:00,94.44,94.58,94.35,94.36,132259.0,92.5827,92.72,92.4945,92.5043,132259.0
2024-01-18 12:00:00,94.36,94.37,94.13,94.23,117077.0,92.5043,92.5141,92.2788,92.3769,117077.0
2024-01-18 12:30:00,94.23,94.32,94.15,94.19,151289.0,92.3769,92.4651,92.2984,92.3377,151289.0
2024-01-18 13:00:00,94.19,94.38,94.1,94.34,109637.0,92.3377,92.5239,92.2494,92.4847,109637.0
2024-01-18 13:30:00,94.34,94.53,94.33,94.47,103277.0,92.4847,92.671,92.4749,92.6121,103277.0
2024-01-18 14:00:00,94.47,94.73,94.46,94.7,123287.0,92.6121,92.867,92.6023,92.8376,123287.0
2024-01-18 14:30:00,94.7,94.79,94.55,94.75,191898.0,92.8376,92.9259,92.6906,92.8866,191898.0
2024-01-18 15:00:00,94.75,94.91,94.72,94.91,164458.0,92.8866,93.0435,92.8572,93.0435,164458.0
2024-01-18 15:30:00,94.91,94.98,94.73,94.74,592656.0,93.0435,93.1121,92.867,92.8768,592656.0
2024-01-19 09:30:00,95.16,95.34,94.27,94.77,467608.0,93.2886,93.465,92.4161,92.9062,467608.0
2024-01-19 10:00:00,94.82,94.85,94.37,94.72,173758.0,92.9553,92.9847,92.5141,92.8572,173758.0
2024-01-19 10:30:00,94.71,94.88,94.57,94.76,164780.0,92.8474,93.0141,92.7102,92.8964,164780.0
2024-01-19 11:00:00,94.77,95.13,94.7,95.11,131316.0,92.9062,93.2592,92.8376,93.2396,131316.0
2024-01-19 11:30:00,95.1,95.24,95.05,95.19,137283.0,93.2298,93.367,93.1807,93.318,137283.0
2024-01-19 12:00:00,95.19,95.28,95.05,95.15,80834.0,93.318,93.4062,93.1807,93.2788,80834.0
2024-01-19 12:30:00,95.15,95.31,95.1,95.3,95620.0,93.2788,93.4356,93.2298,93.4258,95620.0
2024-01-19 13:00:00,95.34,95.46,95.22,95.36,113726.0,93.465,93.5827,93.3474,93.4846,113726.0
2024-01-19 13:30:00,95.37,95.47,95.33,95.41,71637.0,93.4944,93.5925,93.4552,93.5337,71637.0
2024-01-19 14:00:00,95.42,95.7,95.37,95.56,108246.0,93.5435,93.818,93.4944,93.6807,108246.0
2024-01-19 14:30:00,95.57,95.58,95.44,95.56,108953.0,93.6905,93.7003,93.5631,93.6807,108953.0
2024-01-19 15:00:00,95.56,95.6,95.29,95.31,124923.0,93.6807,93.7199,93.416,93.4356,124923.0
2024-01-19 15:30:00,95.3,95.53,95.24,95.5,435459.0,93.4258,93.6513,93.367,93.6219,435459.0
2024-01-22 09:30:00,95.52,95.65,95.15,95.19,203422.0,93.6415,93.7689,93.2788,93.318,203422.0
2024-01-22 10:00:00,95.19,95.42,94.9,95.34,186047.0,93.318,93.5435,93.0337,93.465,186047.0
2024-01-22 10:30:00,95.36,95.42,95.22,95.24,126408.0,93.4846,93.5435,93.3474,93.367,126408.0
2024-01-22 11:00:00,95.24,95.49,95.1,95.37,124166.0,93.367,93.6121,93.2298,93.4944,124166.0
2024-01-22 11:30:00,95.36,95.49,95.3,95.41,99890.0,93.4846,93.6121,93.4258,93.5337,99890.0
2024-01-22 12:00:00,95.41,95.49,95.37,95.41,83322.0,93.5337,93.6121,93.4944,93.5337,83322.0
2024-01-22 12:30:00,95.42,95.44,95.26,95.31,161911.0,93.5435,93.5631,93.3866,93.4356,161911.0
2024-01-22 13:00:00,95.3,95.3,95.01,95.03,106297.0,93.4258,93.4258,93.1415,93.1611,106297.0
2024-01-22 13:30:00,95.02,95.13,94.97,94.98,162166.0,93.1513,93.2592,93.1023,93.1121,162166.0
2024-01-22 14:00:00,94.98,95.0,94.85,94.94,108621.0,93.1121,93.1317,92.9847,93.0729,108621.0
2024-01-22 14:30:00,94.95,94.97,94.78,94.89,159601.0,93.0827,93.1023,92.916,93.0239,159601.0
2024-01-22 15:00:00,94.89,95.04,94.8,95.01,164289.0,93.0239,93.1709,92.9357,93.1415,164289.0
2024-01-22 15:30:00,95.01,95.13,94.91,95.12,526647.0,93.1415,93.2592,93.0435,93.2494,526647.0
2024-01-23 09:30:00,95.15,95.59,95.15,95.44,141649.0,93.2788,93.7101,93.2788,93.5631,141649.0
2024-01-23 10:00:00,95.44,95.52,95.23,95.51,110967.0,93.5631,93.6415,93.3572,93.6317,110967.0
2024-01-23 10:30:00,95.51,95.66,95.26,95.3,188714.0,93.6317,93.7787,93.3866,93.4258,188714.0
2024-01-23 11:00:00,95.3,95.45,95.08,95.14,144054.0,93.4258,93.5729,93.2101,93.269,144054.0
2024-01-23 11:30:00,95.14,95.21,94.99,95.19,118142.0,93.269,93.3376,93.1219,93.318,118142.0
2024-01-23 12:00:00,95.18,95.18,95.04,95.17,97071.0,93.3082,93.3082,93.1709,93.2984,97071.0
2024-01-23 12:30:00,95.16,95.19,94.98,95.07,97125.0,93.2886,93.318,93.1121,93.2003,97125.0
2024-01-23 13:00:00,95.09,95.16,95.04,95.05,75959.0,93.22,93.2886,93.1709,93.1807,75959.0
2024-01-23 13:30:00,95.06,95.27,95.03,95.23,80228.0,93.1905,93.3964,93.1611,93.3572,80228.0
2024-01-23 14:00:00,95.23,95.25,95.03,95.06,123326.0,93.3572,93.3768,93.1611,93.1905,123326.0
2024-01-23 14:30:00,95.07,95.2,95.02,95.17,115184.0,93.2003,93.3278,93.1513,93.2984,115184.0
2024-01-23 15:00:00,95.17,95.24,95.08,95.23,181925.0,93.2984,93.367,93.2101,93.3572,181925.0
2024-01-23 15:30:00,95.23,95.24,95.05,95.06,357331.0,93.3572,93.367,93.1807,93.1905,357331.0
2024-01-24 09:30:00,95.23,95.41,95.01,95.3,219658.0,93.3572,93.5337,93.1415,93.4258,219658.0
2024-01-24 10:00:00,95.3,95.34,95.08,95.2,124602.0,93.4258,93.465,93.2101,93.3278,124602.0
2024-01-24 10:30:00,95.18,95.5,95.06,95.42,121935.0,93.3082,93.6219,93.1905,93.5435,121935.0
2024-01-24 11:00:00,95.44,95.53,95.28,95.39,169843.0,93.5631,93.6513,93.4062,93.5141,169843.0
2024-01-24 11:30:00,95.39,95.57,95.32,95.53,80434.0,93.5141,93.6905,93.4454,93.6513,80434.0
2024-01-24 12:00:00,95.53,95.61,95.42,95.54,79081.0,93.6513,93.7297,93.5435,93.6611,79081.0
2024-01-24 12:30:00,95.54,95.64,95.53,95.59,100789.0,93.6611,93.7591,93.6513,93.7101,100789.0
2024-01-24 13:00:00,95.59,95.59,95.38,95.45,144958.0,93.7101,93.7101,93.5042,93.5729,144958.0
2024-01-24 13:30:00,95.45,95.51,95.38,95.45,112653.0,93.5729,93.6317,93.5042,93.5729,112653.0
2024-01-24 14:00:00,95.44,95.45,95.27,95.3,99133.0,93.5631,93.5729,93.3964,93.4258,99133.0
2024-01-24 14:30:00,95.29,95.36,95.18,95.24,138455.0,93.416,93.4846,93.3082,93.367,138455.0
2024-01-24 15:00:00,95.23,95.39,95.09,95.2,188931.0,93.3572,93.5141,93.22,93.3278,188931.0
2024-01-24 15:30:00,95.2,95.31,94.89,94.95,404173.0,93.3278,93.4356,93.0239,93.0827,404173.0
2024-01-25 09:30:00,95.36,95.91,95.23,95.5,212365.0,93.4846,94.0238,93.3572,93.6219,212365.0
2024-01-25 10:00:00,95.51,95.57,95.32,95.46,152543.0,93.6317,93.6905,93.4454,93.5827,152543.0
2024-01-25 10:30:00,95.46,95.5,95.14,95.23,128201.0,93.5827,93.6219,93.269,93.3572,128201.0
2024-01-25 11:00:00,95.24,95.44,95.18,95.35,139317.0,93.367,93.5631,93.3082,93.4748,139317.0
2024-01-25 11:30:00,95.35,95.39,95.27,95.37,81803.0,93.4748,93.5141,93.3964,93.4944,81803.0
2024-01-25 12:00:00,95.38,95.52,95.36,95.37,127761.0,93.5042,93.6415,93.4846,93.4944,127761.0
2024-01-25 12:30:00,95.37,95.37,95.15,95.23,91606.0,93.4944,93.4944,93.2788,93.3572,91606.0
2024-01-25 13:00:00,95.24,95.37,95.17,95.18,102753.0,93.367,93.4944,93.2984,93.3082,102753.0
2024-01-25 13:30:00,95.18,95.32,95.07,95.1,135570.0,93.3082,93.4454,93.2003,93.2298,135570.0
2024-01-25 14:00:00,95.09,95.31,95.04,95.29,105569.0,93.22,93.4356,93.1709,93.416,105569.0
2024-01-25 14:30:00,95.3,95.4,95.28,95.35,134952.0,93.4258,93.5239,93.4062,93.4748,134952.0
2024-01-25 15:00:00,95.34,95.48,95.31,95.43,130231.0,93.465,93.6023,93.4356,93.5533,130231.0
2024-01-25 15:30:00,95.43,95.56,95.4,95.53,584061.0,93.5533,93.6807,93.5239,93.6513,584061.0
2024-01-26 09:30:00,95.69,96.22,95.58,95.78,287625.0,93.8082,94.3277,93.7003,93.8964,287625.0
2024-01-26 10:00:00,95.79,95.84,95.54,95.74,154301.0,93.9062,93.9552,93.6611,93.8572,154301.0
2024-01-26 10:30:00,95.75,95.8,95.61,95.74,153437.0,93.867,93.916,93.7297,93.8572,153437.0
2024-01-26 11:00:00,95.73,96.09,95.66,96.09,279198.0,93.8474,94.2003,93.7787,94.2003,279198.0
2024-01-26 11:30:00,96.09,96.26,96.08,96.15,104726.0,94.2003,94.3669,94.1905,94.2591,104726.0
2024-01-26 12:00:00,96.14,96.24,96.08,96.13,94112.0,94.2493,94.3473,94.1905,94.2395,94112.0
2024-01-26 12:30:00,96.14,96.17,96.01,96.09,77083.0,94.2493,94.2787,94.1219,94.2003,77083.0
2024-01-26 13:00:00,96.07,96.13,96.04,96.1,58691.0,94.1807,94.2395,94.1513,94.2101,58691.0
2024-01-26 13:30:00,96.11,96.13,95.96,96.06,91330.0,94.2199,94.2395,94.0728,94.1709,91330.0
2024-01-26 14:00:00,96.06,96.24,96.04,96.24,117425.0,94.1709,94.3473,94.1513,94.3473,117425.0
2024-01-26 14:30:00,96.24,96.32,96.17,96.28,130042.0,94.3473,94.4258,94.2787,94.3865,130042.0
2024-01-26 15:00:00,96.29,96.38,96.24,96.38,150616.0,94.3964,94.4846,94.3473,94.4846,150616.0
2024-01-26 15:30:00,96.37,96.45,96.21,96.37,580040.0,94.4748,94.5532,94.3179,94.4748,580040.0
2024-01-29 09:30:00,96.38,96.85,96.17,96.27,212156.0,94.4846,94.9453,94.2787,94.3767,212156.0
2024-01-29 10:00:00,96.27,96.29,95.77,95.77,172702.0,94.3767,94.3964,93.8866,93.8866,172702.0
2024-01-29 10:30:00,95.77,95.93,95.63,95.93,132202.0,93.8866,94.0434,93.7493,94.0434,132202.0
2024-01-29 11:00:00,95.94,96.0,95.81,95.99,116774.0,94.0532,94.1121,93.9258,94.1023,116774.0
2024-01-29 11:30:00,95.98,96.04,95.85,95.87,114491.0,94.0924,94.1513,93.965,93.9846,114491.0
2024-01-29 12:00:00,95.87,95.99,95.81,95.95,93762.0,93.9846,94.1023,93.9258,94.063,93762.0
2024-01-29 12:30:00,95.95,96.01,95.88,95.93,91280.0,94.063,94.1219,93.9944,94.0434,91280.0
2024-01-29 13:00:00,95.93,95.99,95.84,95.99,66683.0,94.0434,94.1023,93.9552,94.1023,66683.0
2024-01-29 13:30:00,96.01,96.02,95.8,95.83,68965.0,94.1219,94.1317,93.916,93.9454,68965.0
2024-01-29 14:00:00,95.83,96.01,95.79,96.0,88354.0,93.9454,94.1219,93.9062,94.1121,88354.0
2024-01-29 14:30:00,96.0,96.1,95.97,96.1,119854.0,94.1121,94.2101,94.0826,94.2101,119854.0
2024-01-29 15:00:00,96.11,96.38,96.09,96.25,148569.0,94.2199,94.4846,94.2003,94.3571,148569.0
2024-01-29 15:30:00,96.26,96.47,96.19,96.41,421962.0,94.3669,94.5728,94.2983,94.514,421962.0
2024-01-30 09:30:00,96.16,96.3,95.73,95.93,232149.0,94.2689,94.4062,93.8474,94.0434,232149.0
2024-01-30 10:00:00,95.92,96.0,95.62,96.0,161926.0,94.0336,94.1121,93.7395,94.1121,161926.0
2024-01-30 10:30:00,96.0,96.0,95.82,95.95,155325.0,94.1121,94.1121,93.9356,94.063,155325.0
2024-01-30 11:00:00,95.95,96.11,95.9,96.02,236607.0,94.063,94.2199,94.014,94.1317,236607.0
2024-01-30 11:30:00,96.02,96.38,96.01,96.33,162616.0,94.1317,94.4846,94.1219,94.4356,162616.0
2024-01-30 12:00:00,96.33,96.62,96.33,96.56,112595.0,94.4356,94.7199,94.4356,94.661,112595.0
2024-01-30 12:30:00,96.55,96.59,96.38,96.4,123362.0,94.6512,94.6905,94.4846,94.5042,123362.0
2024-01-30 13:00:00,96.4,96.49,96.33,96.38,108008.0,94.5042,94.5924,94.4356,94.4846,108008.0
2024-01-30 13:30:00,96.38,96.47,96.36,96.4,127027.0,94.4846,94.5728,94.465,94.5042,127027.0
2024-01-30 14:00:00,96.4,96.67,96.39,96.67,102528.0,94.5042,94.7689,94.4944,94.7689,102528.0
2024-01-30 14:30:00,96.67,96.75,96.61,96.7,132331.0,94.7689,94.8473,94.7101,94.7983,132331.0
2024-01-30 15:00:00,96.71,96.75,96.56,96.65,137443.0,94.8081,94.8473,94.661,94.7493,137443.0
2024-01-30 15:30:00,96.65,96.85,96.52,96.83,505084.0,94.7493,94.9453,94.6218,94.9257,505084.0
2024-01-31 09:30:00,97.0,97.0,96.0,96.2,282832.0,95.0924,95.0924,94.1121,94.3081,282832.0
2024-01-31 10:00:00,96.19,96.31,96.0,96.29,142562.0,94.2983,94.416,94.1121,94.3964,142562.0
2024-01-31 10:30:00,96.29,96.31,96.03,96.22,136189.0,94.3964,94.416,94.1415,94.3277,136189.0
2024-01-31 11:00:00,96.23,96.23,95.96,95.97,132390.0,94.3375,94.3375,94.0728,94.0826,132390.0
2024-01-31 11:30:00,95.98,96.0,95.7,95.75,114575.0,94.0924,94.1121,93.818,93.867,114575.0
2024-01-31 12:00:00,95.74,95.86,95.71,95.82,120503.0,93.8572,93.9748,93.8278,93.9356,120503.0
2024-01-31 12:30:00,95.81,95.82,95.6,95.7,141351.0,93.9258,93.9356,93.7199,93.818,141351.0
2024-01-31 13:00:00,95.7,95.71,95.45,95.55,115803.0,93.818,93.8278,93.5729,93.6709,115803.0
2024-01-31 13:30:00,95.54,95.66,95.51,95.63,101835.0,93.6611,93.7787,93.6317,93.7493,101835.0
2024-01-31 14:00:00,95.63,95.67,95.3,95.43,172854.0,93.7493,93.7885,93.4258,93.5533,172854.0
2024-01-31 14:30:00,95.44,95.6,95.13,95.17,285402.0,93.5631,93.7199,93.2592,93.2984,285402.0
2024-01-31 15:00:00,95.17,95.17,94.66,94.93,249669.0,93.2984,93.2984,92.7984,93.0631,249669.0
2024-01-31 15:30:00,94.92,95.04,94.73,94.91,638090.0,93.0533,93.1709,92.867,93.0435,638090.0
2024-02-01 09:30:00,94.96,95.59,94.71,95.14,226316.0,93.0925,93.7101,92.8474,93.269,226316.0
2024-02-01 10:00:00,95.12,95.71,94.95,95.57,181989.0,93.2494,93.8278,93.0827,93.6905,181989.0
2024-02-01 10:30:00,95.56,95.66,95.47,95.51,129704.0,93.6807,93.7787,93.5925,93.6317,129704.0
2024-02-01 11:00:00,95.52,95.71,95.33,95.71,144594.0,93.6415,93.8278,93.4552,93.8278,144594.0
2024-02-01 11:30:00,95.71,96.05,95.7,95.94,136319.0,93.8278,94.1611,93.818,94.0532,136319.0
2024-02-01 12:00:00,95.95,96.04,95.85,95.87,163348.0,94.063,94.1513,93.965,93.9846,163348.0
2024-02-01 12:30:00,95.87,96.42,95.78,96.38,193653.0,93.9846,94.5238,93.8964,94.4846,193653.0
2024-02-01 13:00:00,96.39,96.42,96.17,96.28,98704.0,94.4944,94.5238,94.2787,94.3865,98704.0
2024-02-01 13:30:00,96.28,96.38,96.14,96.3,123594.0,94.3865,94.4846,94.2493,94.4062,123594.0
2024-02-01 14:00:00,96.31,96.44,96.25,96.34,149415.0,94.416,94.5434,94.3571,94.4454,149415.0
2024-02-01 14:30:00,96.35,96.52,96.3,96.43,122165.0,94.4552,94.6218,94.4062,94.5336,122165.0
2024-02-01 15:00:00,96.44,96.68,96.42,96.63,167296.0,94.5434,94.7787,94.5238,94.7297,167296.0
2024-02-01 15:30:00,96.64,97.08,96.63,97.06,629372.0,94.7395,95.1708,94.7297,95.1512,629372.0
2024-02-02 09:30:00,96.94,96.95,96.48,96.88,193621.0,95.0336,95.0434,94.5826,94.9747,193621.0
2024-02-02 10:00:00,96.87,96.92,96.32,96.34,193589.0,94.9649,95.014,94.4258,94.4454,193589.0
2024-02-02 10:30:00,96.34,96.94,96.25,96.87,247478.0,94.4454,95.0336,94.3571,94.9649,247478.0
2024-02-02 11:00:00,96.89,97.1,96.77,97.07,99175.0,94.9846,95.1904,94.8669,95.161,99175.0
2024-02-02 11:30:00,97.08,97.29,97.05,97.08,100957.0,95.1708,95.3767,95.1414,95.1708,100957.0
2024-02-02 12:00:00,97.07,97.36,97.06,97.34,92113.0,95.161,95.4453,95.1512,95.4257,92113.0
2024-02-02 12:30:00,97.35,97.44,97.11,97.42,110768.0,95.4355,95.5237,95.2002,95.5041,110768.0
2024-02-02 13:00:00,97.46,97.68,97.42,97.66,118917.0,95.5433,95.759,95.5041,95.7394,118917.0
2024-02-02 13:30:00,97.66,97.85,97.62,97.65,146101.0,95.7394,95.9257,95.7002,95.7296,146101.0
2024-02-02 14:00:00,97.65,97.92,97.65,97.89,96665.0,95.7296,95.9943,95.7296,95.9649,96665.0
2024-02-02 14:30:00,97.89,98.05,97.84,98.0,123301.0,95.9649,96.1217,95.9159,96.0727,123301.0
2024-02-02 15:00:00,98.0,98.0,97.8,97.96,136993.0,96.0727,96.0727,95.8767,96.0335,136993.0
2024-02-02 15:30:00,97.96,97.97,97.43,97.52,469528.0,96.0335,96.0433,95.5139,95.6022,469528.0
2024-02-05 09:30:00,96.5,96.67,95.38,95.44,419869.0,94.6022,94.7689,93.5042,93.5631,419869.0
2024-02-05 10:00:00,95.44,95.44,95.16,95.33,225454.0,93.5631,93.5631,93.2886,93.4552,225454.0
2024-02-05 10:30:00,95.33,95.62,95.27,95.47,187130.0,93.4552,93.7395,93.3964,93.5925,187130.0
2024-02-05 11:00:00,95.47,95.63,95.41,95.43,172899.0,93.5925,93.7493,93.5337,93.5533,172899.0
2024-02-05 11:30:00,95.45,95.52,95.23,95.26,173196.0,93.5729,93.6415,93.3572,93.3866,173196.0
2024-02-05 12:00:00,95.26,95.54,95.23,95.53,145436.0,93.3866,93.6611,93.3572,93.6513,145436.0
2024-02-05 12:30:00,95.54,95.83,95.54,95.76,90099.0,93.6611,93.9454,93.6611,93.8768,90099.0
2024-02-05 13:00:00,95.77,95.85,95.7,95.79,84174.0,93.8866,93.965,93.818,93.9062,84174.0
2024-02-05 13:30:00,95.77,96.05,95.75,96.05,88103.0,93.8866,94.1611,93.867,94.1611,88103.0
2024-02-05 14:00:00,96.05,96.24,95.98,96.24,91011.0,94.1611,94.3473,94.0924,94.3473,91011.0
2024-02-05 14:30:00,96.24,96.45,96.23,96.43,101663.0,94.3473,94.5532,94.3375,94.5336,101663.0
2024-02-05 15:00:00,96.43,96.69,96.34,96.67,167878.0,94.5336,94.7885,94.4454,94.7689,167878.0
2024-02-05 15:30:00,96.67,96.74,96.4,96.65,812588.0,94.7689,94.8375,94.5042,94.7493,812588.0
2024-02-06 09:30:00,96.5,96.71,96.03,96.53,380058.0,94.6022,94.8081,94.1415,94.6316,380058.0
2024-02-06 10:00:00,96.54,96.76,96.51,96.65,174713.0,94.6414,94.8571,94.612,94.7493,174713.0
2024-02-06 10:30:00,96.64,97.04,96.61,96.98,174165.0,94.7395,95.1316,94.7101,95.0728,174165.0
2024-02-06 11:00:00,97.0,97.15,96.95,97.05,115437.0,95.0924,95.2394,95.0434,95.1414,115437.0
2024-02-06 11:30:00,97.05,97.17,96.97,97.03,131834.0,95.1414,95.259,95.063,95.1218,131834.0
2024-02-06 12:00:00,97.04,97.13,96.94,97.06,136652.0,95.1316,95.2198,95.0336,95.1512,136652.0
2024-02-06 12:30:00,97.07,97.23,97.04,97.22,109920.0,95.161,95.3179,95.1316,95.3081,109920.0
2024-02-06 13:00:00,97.2,97.21,97.07,97.11,255971.0,95.2885,95.2983,95.161,95.2002,255971.0
2024-02-06 13:30:00,97.11,97.12,96.82,96.82,122062.0,95.2002,95.21,94.9159,94.9159,122062.0
2024-02-06 14:00:00,96.82,96.87,96.75,96.76,97095.0,94.9159,94.9649,94.8473,94.8571,97095.0
2024-02-06 14:30:00,96.76,96.91,96.72,96.88,208910.0,94.8571,95.0042,94.8179,94.9747,208910.0
2024-02-06 15:00:00,96.88,97.11,96.84,97.04,207794.0,94.9747,95.2002,94.9355,95.1316,207794.0
2024-02-06 15:30:00,97.04,97.17,96.83,97.11,489409.0,95.1316,95.259,94.9257,95.2002,489409.0
2024-02-07 09:30:00,97.54,98.1,97.4,97.93,386181.0,95.6218,96.1708,95.4845,96.0041,386181.0
2024-02-07 10:00:00,97.92,98.1,97.76,98.05,235360.0,95.9943,96.1708,95.8374,96.1217,235360.0
2024-02-07 10:30:00,98.05,98.29,97.92,98.13,201320.0,96.1217,96.357,95.9943,96.2002,201320.0
2024-02-07 11:00:00,98.15,98.16,97.85,97.99,139364.0,96.2198,96.2296,95.9257,96.0629,139364.0
2024-02-07 11:30:00,98.0,98.17,97.99,98.04,103266.0,96.0727,96.2394,96.0629,96.1119,103266.0
2024-02-07 12:00:00,98.04,98.12,97.95,98.02,150852.0,96.1119,96.1904,96.0237,96.0923,150852.0
2024-02-07 12:30:00,98.01,98.15,97.95,98.09,152653.0,96.0825,96.2198,96.0237,96.161,152653.0
2024-02-07 13:00:00,98.09,98.18,97.95,98.04,81448.0,96.161,96.2492,96.0237,96.1119,81448.0
2024-02-07 13:30:00,98.05,98.08,97.81,97.92,194859.0,96.1217,96.1511,95.8865,95.9943,194859.0
2024-02-07 14:00:00,97.92,97.97,97.85,97.89,112592.0,95.9943,96.0433,95.9257,95.9649,112592.0
2024-02-07 14:30:00,97.89,97.9,97.76,97.78,111965.0,95.9649,95.9747,95.8374,95.857,111965.0
2024-02-07 15:00:00,97.78,97.92,97.76,97.85,204169.0,95.857,95.9943,95.8374,95.9257,204169.0
2024-02-07 15:30:00,97.85,97.96,97.71,97.8,556075.0,95.9257,96.0335,95.7884,95.8767,556075.0
2024-02-08 09:30:00,98.5,99.23,98.48,99.19,307170.0,96.5629,97.2785,96.5433,97.2393,307170.0
2024-02-08 10:00:00,99.2,99.45,99.16,99.21,168841.0,97.2491,97.4942,97.2099,97.2589,168841.0
2024-02-08 10:30:00,99.22,99.22,98.8,98.88,165219.0,97.2687,97.2687,96.857,96.9354,165219.0
2024-02-08 11:00:00,98.88,98.91,98.47,98.5,138600.0,96.9354,96.9648,96.5335,96.5629,138600.0
2024-02-08 11:30:00,98.5,98.58,98.35,98.38,148169.0,96.5629,96.6413,96.4158,96.4453,148169.0
2024-02-08 12:00:00,98.38,98.39,98.23,98.3,201734.0,96.4453,96.4551,96.2982,96.3668,201734.0
2024-02-08 12:30:00,98.29,98.41,98.25,98.41,148691.0,96.357,96.4747,96.3178,96.4747,148691.0
2024-02-08 13:00:00,98.41,98.69,98.41,98.67,220707.0,96.4747,96.7492,96.4747,96.7295,220707.0
2024-02-08 13:30:00,98.68,98.72,98.53,98.57,123065.0,96.7394,96.7786,96.5923,96.6315,123065.0
2024-02-08 14:00:00,98.59,98.65,98.44,98.53,228363.0,96.6511,96.7099,96.5041,96.5923,228363.0
2024-02-08 14:30:00,98.53,98.63,98.43,98.52,181904.0,96.5923,96.6903,96.4943,96.5825,181904.0
2024-02-08 15:00:00,98.53,98.62,98.4,98.43,186840.0,96.5923,96.6805,96.4649,96.4943,186840.0
2024-02-08 15:30:00,98.42,98.44,98.13,98.32,762948.0,96.4845,96.5041,96.2002,96.3864,762948.0
2024-02-09 09:30:00,98.24,98.69,98.01,98.57,184832.0,96.308,96.7492,96.0825,96.6315,184832.0
2024-02-09 10:00:00,98.58,98.77,98.37,98.41,135660.0,96.6413,96.8276,96.4354,96.4747,135660.0
2024-02-09 10:30:00,98.42,98.66,98.42,98.56,143526.0,96.4845,96.7197,96.4845,96.6217,143526.0
2024-02-09 11:00:00,98.55,98.62,98.44,98.6,84775.0,96.6119,96.6805,96.5041,96.6609,84775.0
2024-02-09 11:30:00,98.61,98.88,98.56,98.85,175457.0,96.6707,96.9354,96.6217,96.906,175457.0
2024-02-09 12:00:00,98.85,98.95,98.75,98.92,131154.0,96.906,97.004,96.808,96.9746,131154.0
2024-02-09 12:30:00,98.92,98.97,98.8,98.8,121384.0,96.9746,97.0236,96.857,96.857,121384.0
2024-02-09 13:00:00,98.8,98.95,98.78,98.87,77902.0,96.857,97.004,96.8374,96.9256,77902.0
2024-02-09 13:30:00,98.87,98.89,98.68,98.8,102064.0,96.9256,96.9452,96.7394,96.857,102064.0
2024-02-09 14:00:00,98.8,99.0,98.8,98.98,96753.0,96.857,97.0531,96.857,97.0335,96753.0
2024-02-09 14:30:00,98.98,99.07,98.96,99.01,182462.0,97.0335,97.1217,97.0138,97.0629,182462.0
2024-02-09 15:00:00,99.01,99.01,98.8,98.81,138174.0,97.0629,97.0629,96.857,96.8668,138174.0
2024-02-09 15:30:00,98.81,98.92,98.67,98.73,510133.0,96.8668,96.9746,96.7295,96.7884,510133.0
2024-02-12 09:30:00,98.66,98.86,97.85,97.86,270258.0,96.7197,96.9158,95.9257,95.9355,270258.0
2024-02-12 10:00:00,97.87,98.39,97.85,98.15,119789.0,95.9453,96.4551,95.9257,96.2198,119789.0
2024-02-12 10:30:00,98.16,98.23,98.01,98.16,110751.0,96.2296,96.2982,96.0825,96.2296,110751.0
2024-02-12 11:00:00,98.16,98.39,98.07,98.36,131753.0,96.2296,96.4551,96.1413,96.4256,131753.0
2024-02-12 11:30:00,98.38,98.5,98.28,98.43,77724.0,96.4453,96.5629,96.3472,96.4943,77724.0
2024-02-12 12:00:00,98.44,98.44,98.03,98.06,133891.0,96.5041,96.5041,96.1021,96.1315,133891.0
2024-02-12 12:30:00,98.06,98.09,97.91,97.98,92735.0,96.1315,96.161,95.9845,96.0531,92735.0
2024-02-12 13:00:00,98.0,98.01,97.87,97.91,85093.0,96.0727,96.0825,95.9453,95.9845,85093.0
2024-02-12 13:30:00,97.9,98.02,97.78,97.95,105841.0,95.9747,96.0923,95.857,96.0237,105841.0
2024-02-12 14:00:00,97.95,98.08,97.91,98.04,172006.0,96.0237,96.1511,95.9845,96.1119,172006.0
2024-02-12 14:30:00,98.02,98.12,97.94,97.99,139249.0,96.0923,96.1904,96.0139,96.0629,139249.0
2024-02-12 15:00:00,97.99,98.04,97.89,97.94,163882.0,96.0629,96.1119,95.9649,96.0139,163882.0
2024-02-12 15:30:00,97.93,98.12,97.78,98.1,622694.0,96.0041,96.1904,95.857,96.1708,622694.0
2024-02-13 09:30:00,97.18,97.46,97.13,97.31,246636.0,95.2688,95.5433,95.2198,95.3963,246636.0
2024-02-13 10:00:00,97.33,97.77,97.19,97.76,147203.0,95.4159,95.8472,95.2787,95.8374,147203.0
2024-02-13 10:30:00,97.77,97.85,97.64,97.75,148761.0,95.8472,95.9257,95.7198,95.8276,148761.0
2024-02-13 11:00:00,97.75,97.96,97.69,97.88,109887.0,95.8276,96.0335,95.7688,95.9551,109887.0
2024-02-13 11:30:00,97.88,98.02,97.79,97.81,110324.0,95.9551,96.0923,95.8669,95.8865,110324.0
2024-02-13 12:00:00,97.8,97.97,97.76,97.92,55519.0,95.8767,96.0433,95.8374,95.9943,55519.0
2024-02-13 12:30:00,97.91,97.98,97.83,97.87,55728.0,95.9845,96.0531,95.9061,95.9453,55728.0
2024-02-13 13:00:00,97.88,97.92,97.78,97.84,61797.0,95.9551,95.9943,95.857,95.9159,61797.0
2024-02-13 13:30:00,97.83,97.87,97.59,97.63,78292.0,95.9061,95.9453,95.6708,95.71,78292.0
2024-02-13 14:00:00,97.62,97.63,97.47,97.48,98586.0,95.7002,95.71,95.5531,95.5629,98586.0
2024-02-13 14:30:00,97.48,97.71,97.42,97.51,97475.0,95.5629,95.7884,95.5041,95.5924,97475.0
2024-02-13 15:00:00,97.52,97.6,97.4,97.49,106689.0,95.6022,95.6806,95.4845,95.5728,106689.0
2024-02-13 15:30:00,97.48,98.04,97.48,97.94,371210.0,95.5629,96.1119,95.5629,96.0139,371210.0
2024-02-14 09:30:00,97.91,98.22,97.11,97.13,185134.0,96.3129,96.6179,95.526,95.5457,185134.0
2024-02-14 10:00:00,97.13,97.37,97.0,97.12,117599.0,95.5457,95.7817,95.4178,95.5358,117599.0
2024-02-14 10:30:00,97.13,97.33,96.97,96.98,123817.0,95.5457,95.7424,95.3883,95.3981,123817.0
2024-02-14 11:00:00,96.94,97.25,96.84,97.24,114144.0,95.3588,95.6637,95.2604,95.6539,114144.0
2024-02-14 11:30:00,97.25,97.25,96.99,97.03,85531.0,95.6637,95.6637,95.4079,95.4473,85531.0
2024-02-14 12:00:00,97.03,97.04,96.86,96.98,102628.0,95.4473,95.4571,95.2801,95.3981,102628.0
2024-02-14 12:30:00,96.98,97.11,96.93,97.08,113814.0,95.3981,95.526,95.3489,95.4965,113814.0
2024-02-14 13:00:00,97.1,97.1,96.83,96.87,107724.0,95.5161,95.5161,95.2506,95.2899,107724.0
2024-02-14 13:30:00,96.87,97.03,96.8,96.86,116079.0,95.2899,95.4473,95.221,95.2801,116079.0
2024-02-14 14:00:00,96.85,96.94,96.65,96.89,113370.0,95.2702,95.3588,95.0735,95.3096,113370.0
2024-02-14 14:30:00,96.9,97.07,96.9,97.02,132896.0,95.3194,95.4866,95.3194,95.4375,132896.0
2024-02-14 15:00:00,97.02,97.21,96.96,97.19,223299.0,95.4375,95.6244,95.3784,95.6047,223299.0
2024-02-14 15:30:00,97.19,97.27,97.08,97.15,793185.0,95.6047,95.6834,95.4965,95.5653,793185.0
2024-02-15 09:30:00,97.42,97.76,97.2,97.41,154994.0,95.8309,96.1654,95.6145,95.8211,154994.0
2024-02-15 10:00:00,97.41,97.89,97.41,97.67,236707.0,95.8211,96.2933,95.8211,96.0769,236707.0
2024-02-15 10:30:00,97.66,97.75,97.49,97.73,135792.0,96.067,96.1555,95.8998,96.1359,135792.0
2024-02-15 11:00:00,97.74,97.82,97.54,97.56,144348.0,96.1457,96.2244,95.949,95.9686,144348.0
2024-02-15 11:30:00,97.56,97.84,97.54,97.78,189807.0,95.9686,96.2441,95.949,96.1851,189807.0
2024-02-15 12:00:00,97.78,97.82,97.56,97.58,169394.0,96.1851,96.2244,95.9686,95.9883,169394.0
2024-02-15 12:30:00,97.58,97.74,97.51,97.62,158283.0,95.9883,96.1457,95.9195,96.0277,158283.0
2024-02-15 13:00:00,97.61,98.04,97.57,97.92,164347.0,96.0178,96.4408,95.9785,96.3228,164347.0
2024-02-15 13:30:00,97.93,98.11,97.77,98.1,137899.0,96.3326,96.5097,96.1752,96.4998,137899.0
2024-02-15 14:00:00,98.1,98.28,98.09,98.17,197235.0,96.4998,96.6769,96.49,96.5687,197235.0
2024-02-15 14:30:00,98.17,98.23,98.04,98.2,143573.0,96.5687,96.6277,96.4408,96.5982,143573.0
2024-02-15 15:00:00,98.2,98.28,98.09,98.16,230188.0,96.5982,96.6769,96.49,96.5589,230188.0
2024-02-15 15:30:00,98.16,98.33,97.91,97.93,773069.0,96.5589,96.7261,96.3129,96.3326,773069.0
2024-02-16 09:30:00,97.99,98.16,97.04,97.92,273615.0,96.3916,96.5589,95.4571,96.3228,273615.0
2024-02-16 10:00:00,97.87,98.28,97.82,98.05,154969.0,96.2736,96.6769,96.2244,96.4507,154969.0
2024-02-16 10:30:00,98.04,98.18,97.97,98.1,94577.0,96.4408,96.5785,96.372,96.4998,94577.0
2024-02-16 11:00:00,98.1,98.14,97.95,98.05,152392.0,96.4998,96.5392,96.3523,96.4507,152392.0
2024-02-16 11:30:00,98.05,98.32,98.01,98.3,70871.0,96.4507,96.7162,96.4113,96.6966,70871.0
2024-02-16 12:00:00,98.3,98.38,98.21,98.31,81575.0,96.6966,96.7753,96.608,96.7064,81575.0
2024-02-16 12:30:00,98.31,98.32,98.07,98.1,123331.0,96.7064,96.7162,96.4703,96.4998,123331.0
2024-02-16 13:00:00,98.1,98.27,98.04,98.22,82008.0,96.4998,96.6671,96.4408,96.6179,82008.0
2024-02-16 13:30:00,98.22,98.43,98.21,98.43,160573.0,96.6179,96.8245,96.608,96.8245,160573.0
2024-02-16 14:00:00,98.44,98.48,98.36,98.47,68531.0,96.8343,96.8736,96.7556,96.8638,68531.0
2024-02-16 14:30:00,98.48,98.49,98.11,98.22,90971.0,96.8736,96.8835,96.5097,96.6179,90971.0
2024-02-16 15:00:00,98.21,98.34,98.14,98.31,85849.0,96.608,96.7359,96.5392,96.7064,85849.0
2024-02-16 15:30:00,98.32,98.36,97.88,98.05,326602.0,96.7162,96.7556,96.2834,96.4507,326602.0
2024-02-20 09:30:00,97.8,98.2,97.65,98.04,234223.0,96.2047,96.5982,96.0572,96.4408,234223.0
2024-02-20 10:00:00,98.05,98.41,98.03,98.34,138729.0,96.4507,96.8048,96.431,96.7359,138729.0
2024-02-20 10:30:00,98.35,98.35,98.08,98.13,116246.0,96.7458,96.7458,96.4802,96.5293,116246.0
2024-02-20 11:00:00,98.13,98.23,98.08,98.12,210529.0,96.5293,96.6277,96.4802,96.5195,210529.0
2024-02-20 11:30:00,98.12,98.12,97.86,97.92,101088.0,96.5195,96.5195,96.2638,96.3228,101088.0
2024-02-20 12:00:00,97.91,97.92,97.57,97.6,106832.0,96.3129,96.3228,95.9785,96.008,106832.0
2024-02-20 12:30:00,97.59,97.68,97.5,97.6,95510.0,95.9982,96.0867,95.9096,96.008,95510.0
2024-02-20 13:00:00,97.62,97.62,97.38,97.41,92289.0,96.0277,96.0277,95.7916,95.8211,92289.0
2024-02-20 13:30:00,97.42,97.59,97.33,97.53,89060.0,95.8309,95.9982,95.7424,95.9391,89060.0
2024-02-20 14:00:00,97.52,97.61,97.46,97.59,102285.0,95.9293,96.0178,95.8703,95.9982,102285.0
2024-02-20 14:30:00,97.59,97.72,97.5,97.71,100728.0,95.9982,96.126,95.9096,96.1162,100728.0
2024-02-20 15:00:00,97.71,97.72,97.48,97.63,136709.0,96.1162,96.126,95.89,96.0375,136709.0
2024-02-20 15:30:00,97.64,97.66,97.27,97.38,708278.0,96.0473,96.067,95.6834,95.7916,708278.0
2024-02-21 09:30:00,97.73,97.79,97.11,97.67,206205.0,96.1359,96.1949,95.526,96.0769,206205.0
2024-02-21 10:00:00,97.68,98.17,97.68,98.09,245117.0,96.0867,96.5687,96.0867,96.49,245117.0
2024-02-21 10:30:00,98.09,98.33,97.92,98.29,165474.0,96.49,96.7261,96.3228,96.6867,165474.0
2024-02-21 11:00:00,98.29,98.31,98.03,98.06,99838.0,96.6867,96.7064,96.431,96.4605,99838.0
2024-02-21 11:30:00,98.06,98.17,98.01,98.09,83474.0,96.4605,96.5687,96.4113,96.49,83474.0
2024-02-21 12:00:00,98.09,98.1,97.91,98.08,93375.0,96.49,96.4998,96.3129,96.4802,93375.0
2024-02-21 12:30:00,98.08,98.38,98.0,98.33,138349.0,96.4802,96.7753,96.4015,96.7261,138349.0
2024-02-21 13:00:00,98.33,98.37,98.19,98.29,101760.0,96.7261,96.7654,96.5884,96.6867,101760.0
2024-02-21 13:30:00,98.29,98.36,98.2,98.28,70061.0,96.6867,96.7556,96.5982,96.6769,70061.0
2024-02-21 14:00:00,98.28,98.42,98.01,98.06,144173.0,96.6769,96.8146,96.4113,96.4605,144173.0
2024-02-21 14:30:00,98.06,98.07,97.81,97.94,121539.0,96.4605,96.4703,96.2146,96.3424,121539.0
2024-02-21 15:00:00,97.93,97.98,97.71,97.77,123563.0,96.3326,96.3818,96.1162,96.1752,123563.0
2024-02-21 15:30:00,97.77,98.18,97.77,98.17,641475.0,96.1752,96.5785,96.1752,96.5687,641475.0
2024-02-22 09:30:00,98.77,99.0,98.35,98.87,361137.0,97.1589,97.3852,96.7458,97.2573,361137.0
2024-02-22 10:00:00,98.89,99.0,98.64,98.88,256779.0,97.277,97.3852,97.031,97.2671,256779.0
2024-02-22 10:30:00,98.86,99.01,98.69,98.85,126172.0,97.2474,97.395,97.0802,97.2376,126172.0
2024-02-22 11:00:00,98.87,99.0,98.7,98.79,94869.0,97.2573,97.3852,97.0901,97.1786,94869.0
2024-02-22 11:30:00,98.79,98.88,98.62,98.65,98919.0,97.1786,97.2671,97.0114,97.0409,98919.0
2024-02-22 12:00:00,98.66,98.71,98.58,98.64,111473.0,97.0507,97.0999,96.972,97.031,111473.0
2024-02-22 12:30:00,98.65,98.74,98.6,98.63,133406.0,97.0409,97.1294,96.9917,97.0212,133406.0
2024-02-22 13:00:00,98.63,98.9,98.59,98.83,222662.0,97.0212,97.2868,96.9818,97.2179,222662.0
2024-02-22 13:30:00,98.83,98.92,98.71,98.83,189051.0,97.2179,97.3065,97.0999,97.2179,189051.0
2024-02-22 14:00:00,98.83,99.11,98.81,99.04,191405.0,97.2179,97.4934,97.1983,97.4245,191405.0
2024-02-22 14:30:00,99.07,99.07,98.86,98.86,157322.0,97.454,97.454,97.2474,97.2474,157322.0
2024-02-22 15:00:00,98.85,98.91,98.73,98.86,200565.0,97.2376,97.2966,97.1196,97.2474,200565.0
2024-02-22 15:30:00,98.87,99.13,98.84,99.04,745453.0,97.2573,97.513,97.2278,97.4245,745453.0
2024-02-23 09:30:00,99.17,99.41,98.91,99.27,276724.0,97.5524,97.7885,97.2966,97.6508,276724.0
2024-02-23 10:00:00,99.27,99.6,99.19,99.54,244444.0,97.6508,97.9754,97.5721,97.9163,244444.0
2024-02-23 10:30:00,99.55,99.64,99.11,99.18,169688.0,97.9262,98.0147,97.4934,97.5622,169688.0
2024-02-23 11:00:00,99.19,99.21,99.04,99.18,157685.0,97.5721,97.5917,97.4245,97.5622,157685.0
2024-02-23 11:30:00,99.18,99.26,99.11,99.17,116232.0,97.5622,97.6409,97.4934,97.5524,116232.0
2024-02-23 12:00:00,99.17,99.2,99.05,99.08,241635.0,97.5524,97.5819,97.4343,97.4639,241635.0
2024-02-23 12:30:00,99.06,99.09,98.99,99.07,132453.0,97.4442,97.4737,97.3753,97.454,132453.0
2024-02-23 13:00:00,99.06,99.17,99.01,99.14,154488.0,97.4442,97.5524,97.395,97.5229,154488.0
2024-02-23 13:30:00,99.13,99.23,99.03,99.03,122109.0,97.513,97.6114,97.4147,97.4147,122109.0
2024-02-23 14:00:00,99.03,99.04,98.76,98.84,150105.0,97.4147,97.4245,97.1491,97.2278,150105.0
2024-02-23 14:30:00,98.84,99.07,98.84,99.06,154756.0,97.2278,97.454,97.2278,97.4442,154756.0
2024-02-23 15:00:00,99.06,99.35,99.05,99.25,185450.0,97.4442,97.7294,97.4343,97.6311,185450.0
2024-02-23 15:30:00,99.26,99.52,99.25,99.36,582701.0,97.6409,97.8967,97.6311,97.7393,582701.0
2024-02-26 09:30:00,99.53,99.69,98.99,99.05,380669.0,97.9065,98.0639,97.3753,97.4343,380669.0
2024-02-26 10:00:00,99.05,99.17,98.87,98.95,252976.0,97.4343,97.5524,97.2573,97.336,252976.0
2024-02-26 10:30:00,98.95,99.02,98.63,98.71,223266.0,97.336,97.4048,97.0212,97.0999,223266.0
2024-02-26 11:00:00,98.71,98.98,98.6,98.79,189028.0,97.0999,97.3655,96.9917,97.1786,189028.0
2024-02-26 11:30:00,98.79,99.04,98.79,98.91,239196.0,97.1786,97.4245,97.1786,97.2966,239196.0
2024-02-26 12:00:00,98.9,98.91,98.77,98.88,140931.0,97.2868,97.2966,97.1589,97.2671,140931.0
2024-02-26 12:30:00,98.89,98.92,98.82,98.91,133662.0,97.277,97.3065,97.2081,97.2966,133662.0
2024-02-26 13:00:00,98.91,98.91,98.57,98.59,157686.0,97.2966,97.2966,96.9622,96.9818,157686.0
2024-02-26 13:30:00,98.58,98.58,98.43,98.51,135667.0,96.972,96.972,96.8245,96.9031,135667.0
2024-02-26 14:00:00,98.51,98.8,98.51,98.71,177932.0,96.9031,97.1884,96.9031,97.0999,177932.0
2024-02-26 14:30:00,98.71,98.82,98.66,98.76,112006.0,97.0999,97.2081,97.0507,97.1491,112006.0
2024-02-26 15:00:00,98.76,99.04,98.76,99.03,212036.0,97.1491,97.4245,97.1491,97.4147,212036.0
2024-02-26 15:30:00,99.04,99.24,99.0,99.24,576516.0,97.4245,97.6212,97.3852,97.6212,576516.0
2024-02-27 09:30:00,99.14,99.92,99.02,99.92,303752.0,97.5229,98.2902,97.4048,98.2902,303752.0
2024-02-27 10:00:00,99.93,100.17,99.8,100.15,245119.0,98.3,98.5361,98.1721,98.5164,245119.0
2024-02-27 10:30:00,100.14,100.25,99.79,99.83,173739.0,98.5066,98.6148,98.1623,98.2016,173739.0
2024-02-27 11:00:00,99.83,99.96,99.78,99.93,145763.0,98.2016,98.3295,98.1524,98.3,145763.0
2024-02-27 11:30:00,99.92,100.12,99.92,100.06,124872.0,98.2902,98.4869,98.2902,98.4279,124872.0
2024-02-27 12:00:00,100.05,100.13,99.91,100.03,129666.0,98.418,98.4967,98.2803,98.3984,129666.0
2024-02-27 12:30:00,100.03,100.3,99.99,100.16,152993.0,98.3984,98.664,98.359,98.5262,152993.0
2024-02-27 13:00:00,100.15,100.3,100.1,100.26,200594.0,98.5164,98.664,98.4672,98.6246,200594.0
2024-02-27 13:30:00,100.25,100.4,100.06,100.09,245032.0,98.6148,98.7623,98.4279,98.4574,245032.0
2024-02-27 14:00:00,100.1,100.22,100.03,100.06,233501.0,98.4672,98.5853,98.3984,98.4279,233501.0
2024-02-27 14:30:00,100.06,100.29,100.0,100.28,221825.0,98.4279,98.6541,98.3688,98.6443,221825.0
2024-02-27 15:00:00,100.29,100.55,100.28,100.47,280740.0,98.6541,98.9099,98.6443,98.8312,280740.0
2024-02-27 15:30:00,100.47,100.74,100.39,100.55,1012796.0,98.8312,99.0968,98.7525,98.9099,1012796.0
2024-02-28 09:30:00,100.88,102.39,99.97,102.01,855617.0,99.2345,100.7199,98.3393,100.3461,855617.0
2024-02-28 10:00:00,102.04,102.77,101.02,101.2,579728.0,100.3756,101.0937,99.3722,99.5493,579728.0
2024-02-28 10:30:00,101.18,101.77,101.0,101.41,286283.0,99.5296,100.11,99.3525,99.7558,286283.0
2024-02-28 11:00:00,101.41,101.66,100.32,100.34,352098.0,99.7558,100.0018,98.6836,98.7033,352098.0
2024-02-28 11:30:00,100.37,100.81,100.25,100.61,286783.0,98.7328,99.1656,98.6148,98.9689,286783.0
2024-02-28 12:00:00,100.62,102.84,100.61,100.9,191858.0,98.9787,101.1625,98.9689,99.2542,191858.0
2024-02-28 12:30:00,100.91,101.03,100.7,100.84,130183.0,99.264,99.382,99.0574,99.1951,130183.0
2024-02-28 13:00:00,100.85,101.11,100.7,101.11,142892.0,99.205,99.4607,99.0574,99.4607,142892.0
2024-02-28 13:30:00,101.12,101.33,101.1,101.23,187980.0,99.4706,99.6772,99.4509,99.5788,187980.0
2024-02-28 14:00:00,101.24,101.54,101.24,101.47,171504.0,99.5886,99.8837,99.5886,99.8149,171504.0
2024-02-28 14:30:00,101.47,101.56,101.35,101.49,186111.0,99.8149,99.9034,99.6968,99.8345,186111.0
2024-02-28 15:00:00,101.5,101.64,101.33,101.53,295931.0,99.8444,99.9821,99.6772,99.8739,295931.0
2024-02-28 15:30:00,101.53,101.53,101.08,101.1,1117200.0,99.8739,99.8739,99.4312,99.4509,1117200.0
2024-02-29 09:30:00,100.04,100.16,98.85,99.2,930597.0,98.4082,98.5262,97.2376,97.5819,930597.0
2024-02-29 10:00:00,99.2,99.88,99.2,99.64,313574.0,97.5819,98.2508,97.5819,98.0147,313574.0
2024-02-29 10:30:00,99.63,99.86,99.18,99.3,214730.0,98.0049,98.2311,97.5622,97.6803,214730.0
2024-02-29 11:00:00,99.31,99.56,99.25,99.35,196239.0,97.6901,97.936,97.6311,97.7294,196239.0
2024-02-29 11:30:00,99.37,99.56,99.22,99.28,189561.0,97.7491,97.936,97.6016,97.6606,189561.0
2024-02-29 12:00:00,99.27,99.28,98.91,98.94,199398.0,97.6508,97.6606,97.2966,97.3261,199398.0
2024-02-29 12:30:00,98.96,99.12,98.91,99.0,143014.0,97.3458,97.5032,97.2966,97.3852,143014.0
2024-02-29 13:00:00,99.0,99.11,98.89,98.99,148186.0,97.3852,97.4934,97.277,97.3753,148186.0
2024-02-29 13:30:00,98.99,99.08,98.81,98.83,186704.0,97.3753,97.4639,97.1983,97.2179,186704.0
2024-02-29 14:00:00,98.84,98.85,98.57,98.62,248842.0,97.2278,97.2376,96.9622,97.0114,248842.0
2024-02-29 14:30:00,98.62,98.84,98.58,98.82,187787.0,97.0114,97.2278,96.972,97.2081,187787.0
2024-02-29 15:00:00,98.82,99.01,98.8,98.95,275163.0,97.2081,97.395,97.1884,97.336,275163.0
2024-02-29 15:30:00,98.95,99.43,98.88,99.08,1359583.0,97.336,97.8081,97.2671,97.4639,1359583.0
2024-03-01 09:30:00,99.38,99.56,98.61,98.84,506008.0,97.759,97.936,97.0015,97.2278,506008.0
2024-03-01 10:00:00,98.87,99.03,98.47,98.69,269498.0,97.2573,97.4147,96.8638,97.0802,269498.0
2024-03-01 10:30:00,98.68,99.06,98.55,98.91,229721.0,97.0704,97.4442,96.9425,97.2966,229721.0
2024-03-01 11:00:00,98.92,98.98,98.22,98.23,282722.0,97.3065,97.3655,96.6179,96.6277,282722.0
2024-03-01 11:30:00,98.22,98.35,98.04,98.05,318229.0,96.6179,96.7458,96.4408,96.4507,318229.0
2024-03-01 12:00:00,98.07,98.39,97.91,98.31,337913.0,96.4703,96.7851,96.3129,96.7064,337913.0
2024-03-01 12:30:00,98.31,98.59,97.99,98.53,187665.0,96.7064,96.9818,96.3916,96.9228,187665.0
2024-03-01 13:00:00,98.5,98.75,98.37,98.4,339519.0,96.8933,97.1392,96.7654,96.7949,339519.0
2024-03-01 13:30:00,98.39,98.64,98.3,98.58,158739.0,96.7851,97.031,96.6966,96.972,158739.0
2024-03-01 14:00:00,98.59,98.71,98.52,98.69,416203.0,96.9818,97.0999,96.913,97.0802,416203.0
2024-03-01 14:30:00,98.69,98.74,98.43,98.56,195271.0,97.0802,97.1294,96.8245,96.9523,195271.0
2024-03-01 15:00:00,98.56,98.6,98.44,98.56,157500.0,96.9523,96.9917,96.8343,96.9523,157500.0
2024-03-01 15:30:00,98.56,98.71,98.45,98.48,1620224.0,96.9523,97.0999,96.8441,96.8736,1620224.0
2024-03-04 09:30:00,98.16,98.64,97.87,98.03,304508.0,96.5589,97.031,96.2736,96.431,304508.0
2024-03-04 10:00:00,98.05,98.17,97.86,98.03,164835.0,96.4507,96.5687,96.2638,96.431,164835.0
2024-03-04 10:30:00,98.03,98.18,97.77,97.95,274440.0,96.431,96.5785,96.1752,96.3523,274440.0
2024-03-04 11:00:00,97.95,98.15,97.91,98.12,294446.0,96.3523,96.549,96.3129,96.5195,294446.0
2024-03-04 11:30:00,98.12,98.46,98.11,98.24,261972.0,96.5195,96.854,96.5097,96.6376,261972.0
2024-03-04 12:00:00,98.25,98.31,98.09,98.26,140029.0,96.6474,96.7064,96.49,96.6572,140029.0
2024-03-04 12:30:00,98.28,98.48,98.27,98.34,160160.0,96.6769,96.8736,96.6671,96.7359,160160.0
2024-03-04 13:00:00,98.35,98.49,98.33,98.47,118715.0,96.7458,96.8835,96.7261,96.8638,118715.0
2024-03-04 13:30:00,98.46,98.53,98.31,98.34,108142.0,96.854,96.9228,96.7064,96.7359,108142.0
2024-03-04 14:00:00,98.33,98.55,98.32,98.44,124289.0,96.7261,96.9425,96.7162,96.8343,124289.0
2024-03-04 14:30:00,98.44,98.53,98.39,98.45,177289.0,96.8343,96.9228,96.7851,96.8441,177289.0
2024-03-04 15:00:00,98.45,98.59,98.34,98.39,341074.0,96.8441,96.9818,96.7359,96.7851,341074.0
2024-03-04 15:30:00,98.39,98.41,97.94,97.94,871499.0,96.7851,96.8048,96.3424,96.3424,871499.0
2024-03-05 09:30:00,97.7,98.05,97.53,98.03,355855.0,96.1064,96.4507,95.9391,96.431,355855.0
2024-03-05 10:00:00,98.06,98.36,98.06,98.25,242694.0,96.4605,96.7556,96.4605,96.6474,242694.0
2024-03-05 10:30:00,98.24,98.39,98.16,98.2,159166.0,96.6376,96.7851,96.5589,96.5982,159166.0
2024-03-05 11:00:00,98.21,98.22,98.11,98.19,130432.0,96.608,96.6179,96.5097,96.5884,130432.0
2024-03-05 11:30:00,98.2,98.27,97.94,98.05,272984.0,96.5982,96.6671,96.3424,96.4507,272984.0
2024-03-05 12:00:00,98.09,98.29,98.0,98.11,145239.0,96.49,96.6867,96.4015,96.5097,145239.0
2024-03-05 12:30:00,98.11,98.22,97.97,98.08,118785.0,96.5097,96.6179,96.372,96.4802,118785.0
2024-03-05 13:00:00,98.08,98.15,97.99,98.1,96374.0,96.4802,96.549,96.3916,96.4998,96374.0
2024-03-05 13:30:00,98.1,98.21,98.03,98.06,102025.0,96.4998,96.608,96.431,96.4605,102025.0
2024-03-05 14:00:00,98.06,98.14,97.92,98.01,433008.0,96.4605,96.5392,96.3228,96.4113,433008.0
2024-03-05 14:30:00,98.01,98.01,97.68,97.77,186420.0,96.4113,96.4113,96.0867,96.1752,186420.0
2024-03-05 15:00:00,97.75,97.82,97.46,97.51,239672.0,96.1555,96.2244,95.8703,95.9195,239672.0
2024-03-05 15:30:00,97.53,97.6,97.29,97.36,929777.0,95.9391,96.008,95.703,95.7719,929777.0
2024-03-06 09:30:00,97.25,97.55,96.52,97.41,427283.0,95.6637,95.9588,94.9456,95.8211,427283.0
2024-03-06 10:00:00,97.4,97.67,97.13,97.17,314493.0,95.8113,96.0769,95.5457,95.585,314493.0
2024-03-06 10:30:00,97.17,97.61,97.16,97.52,336989.0,95.585,96.0178,95.5752,95.9293,336989.0
2024-03-06 11:00:00,97.52,97.61,97.4,97.44,202742.0,95.9293,96.0178,95.8113,95.8506,202742.0
2024-03-06 11:30:00,97.44,97.51,97.25,97.25,222047.0,95.8506,95.9195,95.6637,95.6637,222047.0
2024-03-06 12:00:00,97.25,97.37,97.06,97.15,147475.0,95.6637,95.7817,95.4768,95.5653,147475.0
2024-03-06 12:30:00,97.15,97.33,96.99,97.0,114741.0,95.5653,95.7424,95.4079,95.4178,114741.0
2024-03-06 13:00:00,97.0,97.0,96.71,96.95,153039.0,95.4178,95.4178,95.1325,95.3686,153039.0
2024-03-06 13:30:00,96.95,96.95,96.34,96.58,213562.0,95.3686,95.3686,94.7685,95.0046,213562.0
2024-03-06 14:00:00,96.57,96.57,96.22,96.51,280647.0,94.9948,94.9948,94.6505,94.9358,280647.0
2024-03-06 14:30:00,96.51,96.56,96.39,96.54,170438.0,94.9358,94.985,94.8177,94.9653,170438.0
2024-03-06 15:00:00,96.53,96.63,96.44,96.55,295440.0,94.9554,95.0538,94.8669,94.9751,295440.0
2024-03-06 15:30:00,96.55,96.59,96.36,96.4,1047549.0,94.9751,95.0145,94.7882,94.8276,1047549.0
2024-03-07 09:30:00,96.95,97.54,96.4,96.65,502080.0,95.3686,95.949,94.8276,95.0735,502080.0
2024-03-07 10:00:00,96.67,96.7,95.95,96.02,218825.0,95.0932,95.1227,94.3849,94.4538,218825.0
2024-03-07 10:30:00,96.03,96.26,95.89,95.99,243673.0,94.4636,94.6899,94.3259,94.4243,243673.0
2024-03-07 11:00:00,96.0,96.07,95.8,95.93,247941.0,94.4341,94.5029,94.2374,94.3652,247941.0
2024-03-07 11:30:00,95.92,96.09,95.84,95.94,213764.0,94.3554,94.5226,94.2767,94.3751,213764.0
2024-03-07 12:00:00,95.95,95.96,95.82,95.84,171512.0,94.3849,94.3947,94.257,94.2767,171512.0
2024-03-07 12:30:00,95.84,95.91,95.72,95.8,186713.0,94.2767,94.3456,94.1587,94.2374,186713.0
2024-03-07 13:00:00,95.79,95.94,95.74,95.83,234174.0,94.2275,94.3751,94.1783,94.2669,234174.0
2024-03-07 13:30:00,95.83,95.97,95.62,95.92,256973.0,94.2669,94.4046,94.0603,94.3554,256973.0
2024-03-07 14:00:00,95.91,96.15,95.88,96.02,202466.0,94.3456,94.5816,94.316,94.4538,202466.0
2024-03-07 14:30:00,96.02,96.04,95.74,95.75,148226.0,94.4538,94.4734,94.1783,94.1882,148226.0
2024-03-07 15:00:00,95.75,95.82,95.67,95.71,186400.0,94.1882,94.257,94.1095,94.1488,186400.0
2024-03-07 15:30:00,95.72,95.93,95.67,95.76,1061190.0,94.1587,94.3652,94.1095,94.198,1061190.0
2024-03-08 09:30:00,95.82,96.64,95.77,96.37,350621.0,94.257,95.0637,94.2078,94.7981,350621.0
2024-03-08 10:00:00,96.39,96.47,95.98,95.99,190159.0,94.8177,94.8964,94.4144,94.4243,190159.0
2024-03-08 10:30:00,96.0,96.26,95.91,96.23,190854.0,94.4341,94.6899,94.3456,94.6603,190854.0
2024-03-08 11:00:00,96.22,96.47,96.22,96.4,257012.0,94.6505,94.8964,94.6505,94.8276,257012.0
2024-03-08 11:30:00,96.4,96.6,96.14,96.17,416195.0,94.8276,95.0243,94.5718,94.6013,416195.0
2024-03-08 12:00:00,96.18,96.4,96.11,96.29,170414.0,94.6112,94.8276,94.5423,94.7194,170414.0
2024-03-08 12:30:00,96.29,96.38,96.15,96.19,106056.0,94.7194,94.8079,94.5816,94.621,106056.0
2024-03-08 13:00:00,96.19,96.27,96.07,96.23,143137.0,94.621,94.6997,94.5029,94.6603,143137.0
2024-03-08 13:30:00,96.22,96.32,96.11,96.31,190395.0,94.6505,94.7489,94.5423,94.739,190395.0
2024-03-08 14:00:00,96.31,96.57,96.25,96.56,147286.0,94.739,94.9948,94.68,94.985,147286.0
2024-03-08 14:30:00,96.56,96.6,96.42,96.43,180032.0,94.985,95.0243,94.8472,94.8571,180032.0
2024-03-08 15:00:00,96.43,96.47,95.96,95.97,171064.0,94.8571,94.8964,94.3947,94.4046,171064.0
2024-03-08 15:30:00,95.96,96.02,95.89,95.9,561223.0,94.3947,94.4538,94.3259,94.3357,561223.0
2024-03-11 09:30:00,96.33,96.83,96.22,96.55,336280.0,94.7587,95.2506,94.6505,94.9751,336280.0
2024-03-11 10:00:00,96.59,96.64,95.73,95.78,148219.0,95.0145,95.0637,94.1685,94.2177,148219.0
2024-03-11 10:30:00,95.8,96.0,95.56,95.98,173820.0,94.2374,94.4341,94.0013,94.4144,173820.0
2024-03-11 11:00:00,95.99,96.17,95.97,96.09,104144.0,94.4243,94.6013,94.4046,94.5226,104144.0
2024-03-11 11:30:00,96.08,96.2,95.96,96.2,106845.0,94.5128,94.6308,94.3947,94.6308,106845.0
2024-03-11 12:00:00,96.18,96.26,96.08,96.17,90794.0,94.6112,94.6899,94.5128,94.6013,90794.0
2024-03-11 12:30:00,96.17,96.29,96.11,96.14,112658.0,94.6013,94.7194,94.5423,94.5718,112658.0
2024-03-11 13:00:00,96.14,96.3,96.11,96.28,121692.0,94.5718,94.7292,94.5423,94.7095,121692.0
2024-03-11 13:30:00,96.28,96.49,96.28,96.48,152060.0,94.7095,94.9161,94.7095,94.9063,152060.0
2024-03-11 14:00:00,96.48,96.57,96.4,96.54,134164.0,94.9063,94.9948,94.8276,94.9653,134164.0
2024-03-11 14:30:00,96.55,96.64,96.49,96.51,135475.0,94.9751,95.0637,94.9161,94.9358,135475.0
2024-03-11 15:00:00,96.51,96.64,96.46,96.52,156452.0,94.9358,95.0637,94.8866,94.9456,156452.0
2024-03-11 15:30:00,96.51,96.56,96.28,96.45,670186.0,94.9358,94.985,94.7095,94.8768,670186.0
2024-03-12 09:30:00,96.47,96.76,96.26,96.74,163239.0,94.8964,95.1817,94.6899,95.162,163239.0
2024-03-12 10:00:00,96.74,97.1,96.68,97.06,195666.0,95.162,95.5161,95.103,95.4768,195666.0
2024-03-12 10:30:00,97.07,97.07,96.78,96.86,224504.0,95.4866,95.4866,95.2014,95.2801,224504.0
2024-03-12 11:00:00,96.86,96.96,96.71,96.83,221952.0,95.2801,95.3784,95.1325,95.2506,221952.0
2024-03-12 11:30:00,96.83,97.01,96.81,96.92,122091.0,95.2506,95.4276,95.2309,95.3391,122091.0
2024-03-12 12:00:00,96.91,97.0,96.87,96.96,98143.0,95.3292,95.4178,95.2899,95.3784,98143.0
2024-03-12 12:30:00,96.97,96.99,96.82,96.95,119360.0,95.3883,95.4079,95.2407,95.3686,119360.0
2024-03-12 13:00:00,96.95,97.0,96.85,96.97,115299.0,95.3686,95.4178,95.2702,95.3883,115299.0
2024-03-12 13:30:00,96.97,97.19,96.96,97.19,149222.0,95.3883,95.6047,95.3784,95.6047,149222.0
2024-03-12 14:00:00,97.19,97.26,97.13,97.26,81183.0,95.6047,95.6735,95.5457,95.6735,81183.0
2024-03-12 14:30:00,97.26,97.45,97.14,97.42,131531.0,95.6735,95.8604,95.5555,95.8309,131531.0
2024-03-12 15:00:00,97.42,97.44,97.26,97.36,141428.0,95.8309,95.8506,95.6735,95.7719,141428.0
2024-03-12 15:30:00,97.35,97.36,97.14,97.22,615270.0,95.7621,95.7719,95.5555,95.6342,615270.0
2024-03-13 09:30:00,97.33,97.54,97.16,97.43,165038.0,95.7424,95.949,95.5752,95.8408,165038.0
2024-03-13 10:00:00,97.46,97.8,97.45,97.75,120445.0,95.8703,96.2047,95.8604,96.1555,120445.0
2024-03-13 10:30:00,97.74,97.82,97.49,97.58,139516.0,96.1457,96.2244,95.8998,95.9883,139516.0
2024-03-13 11:00:00,97.58,97.87,97.56,97.84,120996.0,95.9883,96.2736,95.9686,96.2441,120996.0
2024-03-13 11:30:00,97.84,97.99,97.73,97.78,122430.0,96.2441,96.3916,96.1359,96.1851,122430.0
2024-03-13 12:00:00,97.78,97.99,97.75,97.87,105560.0,96.1851,96.3916,96.1555,96.2736,105560.0
2024-03-13 12:30:00,97.87,97.92,97.74,97.91,65985.0,96.2736,96.3228,96.1457,96.3129,65985.0
2024-03-13 13:00:00,97.89,98.0,97.8,97.97,95430.0,96.2933,96.4015,96.2047,96.372,95430.0
2024-03-13 13:30:00,97.97,98.09,97.87,98.01,184181.0,96.372,96.49,96.2736,96.4113,184181.0
2024-03-13 14:00:00,98.01,98.04,97.84,97.87,104185.0,96.4113,96.4408,96.2441,96.2736,104185.0
2024-03-13 14:30:00,97.87,97.93,97.72,97.75,108117.0,96.2736,96.3326,96.126,96.1555,108117.0
2024-03-13 15:00:00,97.75,97.85,97.47,97.5,215689.0,96.1555,96.2539,95.8801,95.9096,215689.0
2024-03-13 15:30:00,97.5,98.1,97.49,98.07,626790.0,95.9096,96.4998,95.8998,96.4703,626790.0
2024-03-14 09:30:00,98.5,98.5,97.87,98.05,227786.0,96.8933,96.8933,96.2736,96.4507,227786.0
2024-03-14 10:00:00,98.02,98.02,97.68,97.7,98523.0,96.4211,96.4211,96.0867,96.1064,98523.0
2024-03-14 10:30:00,97.7,98.03,97.7,97.9,133898.0,96.1064,96.431,96.1064,96.3031,133898.0
2024-03-14 11:00:00,97.92,98.02,97.89,97.96,175109.0,96.3228,96.4211,96.2933,96.3621,175109.0
2024-03-14 11:30:00,97.98,98.2,97.94,98.2,107582.0,96.3818,96.5982,96.3424,96.5982,107582.0
2024-03-14 12:00:00,98.22,98.47,98.19,98.46,143292.0,96.6179,96.8638,96.5884,96.854,143292.0
2024-03-14 12:30:00,98.47,98.49,98.09,98.11,120135.0,96.8638,96.8835,96.49,96.5097,120135.0
2024-03-14 13:00:00,98.11,98.38,98.09,98.3,220955.0,96.5097,96.7753,96.49,96.6966,220955.0
2024-03-14 13:30:00,98.3,98.38,98.19,98.38,128464.0,96.6966,96.7753,96.5884,96.7753,128464.0
2024-03-14 14:00:00,98.38,98.44,98.3,98.42,198036.0,96.7753,96.8343,96.6966,96.8146,198036.0
2024-03-14 14:30:00,98.42,98.59,98.3,98.54,260520.0,96.8146,96.9818,96.6966,96.9327,260520.0
2024-03-14 15:00:00,98.53,98.62,98.39,98.4,302183.0,96.9228,97.0114,96.7851,96.7949,302183.0
2024-03-14 15:30:00,98.4,98.65,98.22,98.64,734270.0,96.7949,97.0409,96.6179,97.031,734270.0
2024-03-15 09:30:00,98.32,98.63,97.82,97.91,940830.0,96.7162,97.0212,96.2244,96.3129,940830.0
2024-03-15 10:00:00,97.88,98.02,97.75,97.81,174166.0,96.2834,96.4211,96.1555,96.2146,174166.0
2024-03-15 10:30:00,97.81,97.94,97.74,97.8,150938.0,96.2146,96.3424,96.1457,96.2047,150938.0
2024-03-15 11:00:00,97.79,97.83,97.59,97.65,123118.0,96.1949,96.2342,95.9982,96.0572,123118.0
2024-03-15 11:30:00,97.66,97.83,97.62,97.69,182365.0,96.067,96.2342,96.0277,96.0965,182365.0
2024-03-15 12:00:00,97.68,97.68,97.47,97.51,99629.0,96.0867,96.0867,95.8801,95.9195,99629.0
2024-03-15 12:30:00,97.51,97.54,97.37,97.44,134819.0,95.9195,95.949,95.7817,95.8506,134819.0
2024-03-15 13:00:00,97.44,97.59,97.32,97.54,124782.0,95.8506,95.9982,95.7326,95.949,124782.0
2024-03-15 13:30:00,97.55,97.6,97.35,97.43,100917.0,95.9588,96.008,95.7621,95.8408,100917.0
2024-03-15 14:00:00,97.43,97.45,97.27,97.36,130926.0,95.8408,95.8604,95.6834,95.7719,130926.0
2024-03-15 14:30:00,97.36,97.5,97.32,97.37,153410.0,95.7719,95.9096,95.7326,95.7817,153410.0
2024-03-15 15:00:00,97.36,97.44,97.28,97.31,204264.0,95.7719,95.8506,95.6932,95.7227,204264.0
2024-03-15 15:30:00,97.32,97.57,97.21,97.55,608074.0,95.7326,95.9785,95.6244,95.9588,608074.0
2024-03-18 09:30:00,97.55,97.55,96.77,97.18,225602.0,95.9588,95.9588,95.1915,95.5948,225602.0
2024-03-18 10:00:00,97.17,97.26,96.98,96.99,136280.0,95.585,95.6735,95.3981,95.4079,136280.0
2024-03-18 10:30:00,96.99,97.09,96.95,97.06,111963.0,95.4079,95.5063,95.3686,95.4768,111963.0
2024-03-18 11:00:00,97.07,97.1,96.92,96.96,158206.0,95.4866,95.5161,95.3391,95.3784,158206.0
2024-03-18 11:30:00,96.97,97.06,96.88,96.93,112778.0,95.3883,95.4768,95.2997,95.3489,112778.0
2024-03-18 12:00:00,96.93,97.1,96.92,97.04,122706.0,95.3489,95.5161,95.3391,95.4571,122706.0
2024-03-18 12:30:00,97.04,97.08,97.01,97.04,123257.0,95.4571,95.4965,95.4276,95.4571,123257.0
2024-03-18 13:00:00,97.04,97.33,97.04,97.1,215740.0,95.4571,95.7424,95.4571,95.5161,215740.0
2024-03-18 13:30:00,97.12,97.12,96.81,96.89,124079.0,95.5358,95.5358,95.2309,95.3096,124079.0
2024-03-18 14:00:00,96.9,96.94,96.76,96.83,122230.0,95.3194,95.3588,95.1817,95.2506,122230.0
2024-03-18 14:30:00,96.84,96.89,96.72,96.82,146055.0,95.2604,95.3096,95.1423,95.2407,146055.0
2024-03-18 15:00:00,96.83,96.91,96.7,96.76,185846.0,95.2506,95.3292,95.1227,95.1817,185846.0
2024-03-18 15:30:00,96.76,96.79,96.16,96.22,725840.0,95.1817,95.2112,94.5915,94.6505,725840.0
2024-03-19 09:30:00,96.45,97.05,96.27,96.95,238549.0,94.8768,95.467,94.6997,95.3686,238549.0
2024-03-19 10:00:00,96.95,97.31,96.94,97.29,192565.0,95.3686,95.7227,95.3588,95.703,192565.0
2024-03-19 10:30:00,97.28,97.53,97.2,97.46,198993.0,95.6932,95.9391,95.6145,95.8703,198993.0
2024-03-19 11:00:00,97.46,97.58,97.28,97.39,190021.0,95.8703,95.9883,95.6932,95.8014,190021.0
2024-03-19 11:30:00,97.39,97.62,97.3,97.6,139978.0,95.8014,96.0277,95.7129,96.008,139978.0
2024-03-19 12:00:00,97.6,97.98,97.57,97.92,190512.0,96.008,96.3818,95.9785,96.3228,190512.0
2024-03-19 12:30:00,97.94,97.95,97.71,97.77,115769.0,96.3424,96.3523,96.1162,96.1752,115769.0
2024-03-19 13:00:00,97.77,97.83,97.65,97.73,141530.0,96.1752,96.2342,96.0572,96.1359,141530.0
2024-03-19 13:30:00,97.73,97.78,97.68,97.76,105460.0,96.1359,96.1851,96.0867,96.1654,105460.0
2024-03-19 14:00:00,97.76,97.94,97.74,97.92,149484.0,96.1654,96.3424,96.1457,96.3228,149484.0
2024-03-19 14:30:00,97.93,97.95,97.83,97.89,179888.0,96.3326,96.3523,96.2342,96.2933,179888.0
2024-03-19 15:00:00,97.9,98.01,97.8,97.84,251111.0,96.3031,96.4113,96.2047,96.2441,251111.0
2024-03-19 15:30:00,97.84,98.47,97.79,98.43,941167.0,96.2441,96.8638,96.1949,96.8245,941167.0
2024-03-20 09:30:00,98.48,98.6,97.73,98.3,224626.0,96.8736,96.9917,96.1359,96.6966,224626.0
2024-03-20 10:00:00,98.28,98.3,97.79,97.95,168385.0,96.6769,96.6966,96.1949,96.3523,168385.0
2024-03-20 10:30:00,97.95,97.97,97.73,97.96,141900.0,96.3523,96.372,96.1359,96.3621,141900.0
2024-03-20 11:00:00,97.96,98.0,97.76,97.97,121629.0,96.3621,96.4015,96.1654,96.372,121629.0
2024-03-20 11:30:00,97.97,98.1,97.87,98.06,172075.0,96.372,96.4998,96.2736,96.4605,172075.0
2024-03-20 12:00:00,98.06,98.17,98.01,98.02,95928.0,96.4605,96.5687,96.4113,96.4211,95928.0
2024-03-20 12:30:00,98.02,98.1,97.92,98.09,114044.0,96.4211,96.4998,96.3228,96.49,114044.0
2024-03-20 13:00:00,98.1,98.1,97.89,97.93,85761.0,96.4998,96.4998,96.2933,96.3326,85761.0
2024-03-20 13:30:00,97.92,98.1,97.83,98.06,105067.0,96.3228,96.4998,96.2342,96.4605,105067.0
2024-03-20 14:00:00,98.06,98.39,97.96,98.31,204252.0,96.4605,96.7851,96.3621,96.7064,204252.0
2024-03-20 14:30:00,98.32,98.42,98.12,98.29,158915.0,96.7162,96.8146,96.5195,96.6867,158915.0
2024-03-20 15:00:00,98.31,98.39,98.17,98.31,155815.0,96.7064,96.7851,96.5687,96.7064,155815.0
2024-03-20 15:30:00,98.3,98.88,98.22,98.88,1016025.0,96.6966,97.2671,96.6179,97.2671,1016025.0
2024-03-21 09:30:00,98.8,99.13,98.54,99.08,338052.0,97.1884,97.513,96.9327,97.4639,338052.0
2024-03-21 10:00:00,99.07,99.23,98.9,99.19,261667.0,97.454,97.6114,97.2868,97.5721,261667.0
2024-03-21 10:30:00,99.21,99.49,99.17,99.29,324996.0,97.5917,97.8672,97.5524,97.6704,324996.0
2024-03-21 11:00:00,99.26,99.35,99.14,99.24,171744.0,97.6409,97.7294,97.5229,97.6212,171744.0
2024-03-21 11:30:00,99.24,99.43,99.15,99.26,155457.0,97.6212,97.8081,97.5327,97.6409,155457.0
2024-03-21 12:00:00,99.27,99.28,99.1,99.13,112329.0,97.6508,97.6606,97.4835,97.513,112329.0
2024-03-21 12:30:00,99.14,99.21,99.06,99.19,101301.0,97.5229,97.5917,97.4442,97.5721,101301.0
2024-03-21 13:00:00,99.19,99.2,99.09,99.16,89501.0,97.5721,97.5819,97.4737,97.5425,89501.0
2024-03-21 13:30:00,99.15,99.35,99.08,99.24,107849.0,97.5327,97.7294,97.4639,97.6212,107849.0
2024-03-21 14:00:00,99.24,99.43,99.18,99.36,108698.0,97.6212,97.8081,97.5622,97.7393,108698.0
2024-03-21 14:30:00,99.36,99.45,99.23,99.41,130763.0,97.7393,97.8278,97.6114,97.7885,130763.0
2024-03-21 15:00:00,99.42,99.6,99.13,99.2,254141.0,97.7983,97.9754,97.513,97.5819,254141.0
2024-03-21 15:30:00,99.19,99.28,99.05,99.13,578944.0,97.5721,97.6606,97.4343,97.513,578944.0
2024-03-22 09:30:00,98.83,99.25,98.48,98.72,266339.0,97.2179,97.6311,96.8736,97.1097,266339.0
2024-03-22 10:00:00,98.73,98.96,98.71,98.83,196290.0,97.1196,97.3458,97.0999,97.2179,196290.0
2024-03-22 10:30:00,98.85,98.97,98.52,98.89,457998.0,97.2376,97.3556,96.913,97.277,457998.0
2024-03-22 11:00:00,98.89,99.16,98.79,99.06,216105.0,97.277,97.5425,97.1786,97.4442,216105.0
2024-03-22 11:30:00,99.07,99.32,99.05,99.31,160603.0,97.454,97.6999,97.4343,97.6901,160603.0
2024-03-22 12:00:00,99.32,99.41,99.17,99.24,220211.0,97.6999,97.7885,97.5524,97.6212,220211.0
2024-03-22 12:30:00,99.23,99.32,99.06,99.21,198667.0,97.6114,97.6999,97.4442,97.5917,198667.0
2024-03-22 13:00:00,99.23,99.29,99.14,99.18,122624.0,97.6114,97.6704,97.5229,97.5622,122624.0
2024-03-22 13:30:00,99.18,99.36,99.13,99.3,110218.0,97.5622,97.7393,97.513,97.6803,110218.0
2024-03-22 14:00:00,99.3,99.45,99.27,99.44,101387.0,97.6803,97.8278,97.6508,97.818,101387.0
2024-03-22 14:30:00,99.45,99.56,99.34,99.38,162025.0,97.8278,97.936,97.7196,97.759,162025.0
2024-03-22 15:00:00,99.38,99.41,99.16,99.31,248826.0,97.759,97.7885,97.5425,97.6901,248826.0
2024-03-22 15:30:00,99.31,99.63,99.26,99.46,694475.0,97.6901,98.0049,97.6409,97.8377,694475.0
2024-03-25 09:30:00,99.53,99.59,98.77,99.2,318096.0,97.9065,97.9655,97.1589,97.5819,318096.0
2024-03-25 10:00:00,99.2,99.21,98.65,98.98,304969.0,97.5819,97.5917,97.0409,97.3655,304969.0
2024-03-25 10:30:00,98.98,99.18,98.94,99.1,257722.0,97.3655,97.5622,97.3261,97.4835,257722.0
2024-03-25 11:00:00,99.1,99.17,98.89,99.08,547208.0,97.4835,97.5524,97.277,97.4639,547208.0
2024-03-25 11:30:00,99.08,99.29,99.07,99.16,240149.0,97.4639,97.6704,97.454,97.5425,240149.0
2024-03-25 12:00:00,99.15,99.33,99.11,99.2,281805.0,97.5327,97.7098,97.4934,97.5819,281805.0
2024-03-25 12:30:00,99.2,99.22,99.04,99.08,152480.0,97.5819,97.6016,97.4245,97.4639,152480.0
2024-03-25 13:00:00,99.08,99.2,98.91,98.99,382793.0,97.4639,97.5819,97.2966,97.3753,382793.0
2024-03-25 13:30:00,98.99,98.99,98.78,98.9,298245.0,97.3753,97.3753,97.1687,97.2868,298245.0
2024-03-25 14:00:00,98.91,99.0,98.73,98.88,375343.0,97.2966,97.3852,97.1196,97.2671,375343.0
2024-03-25 14:30:00,98.87,99.01,98.8,99.0,225598.0,97.2573,97.395,97.1884,97.3852,225598.0
2024-03-25 15:00:00,99.0,99.01,98.65,98.66,298327.0,97.3852,97.395,97.0409,97.0507,298327.0
2024-03-25 15:30:00,98.66,98.67,98.14,98.17,654386.0,97.0507,97.0605,96.5392,96.5687,654386.0
2024-03-26 09:30:00,98.25,98.76,98.21,98.68,203046.0,96.6474,97.1491,96.608,97.0704,203046.0
2024-03-26 10:00:00,98.69,99.12,98.68,99.1,287214.0,97.0802,97.5032,97.0704,97.4835,287214.0
2024-03-26 10:30:00,99.09,99.09,98.79,98.88,154995.0,97.4737,97.4737,97.1786,97.2671,154995.0
2024-03-26 11:00:00,98.88,99.06,98.85,98.95,242107.0,97.2671,97.4442,97.2376,97.336,242107.0
2024-03-26 11:30:00,98.94,99.11,98.8,99.09,96263.0,97.3261,97.4934,97.1884,97.4737,96263.0
2024-03-26 12:00:00,99.09,99.25,99.02,99.19,226537.0,97.4737,97.6311,97.4048,97.5721,226537.0
2024-03-26 12:30:00,99.19,99.2,99.09,99.19,91262.0,97.5721,97.5819,97.4737,97.5721,91262.0
2024-03-26 13:00:00,99.18,99.3,99.15,99.27,89059.0,97.5622,97.6803,97.5327,97.6508,89059.0
2024-03-26 13:30:00,99.26,99.27,99.04,99.15,140848.0,97.6409,97.6508,97.4245,97.5327,140848.0
2024-03-26 14:00:00,99.14,99.31,99.12,99.3,236223.0,97.5229,97.6901,97.5032,97.6803,236223.0
2024-03-26 14:30:00,99.29,99.3,99.16,99.23,156123.0,97.6704,97.6803,97.5425,97.6114,156123.0
2024-03-26 15:00:00,99.23,99.37,99.22,99.25,175618.0,97.6114,97.7491,97.6016,97.6311,175618.0
2024-03-26 15:30:00,99.25,99.39,99.11,99.32,696253.0,97.6311,97.7688,97.4934,97.6999,696253.0
2024-03-27 09:30:00,100.08,101.47,100.08,101.46,432895.0,98.4475,99.8149,98.4475,99.805,432895.0
2024-03-27 10:00:00,101.47,101.61,101.2,101.28,287468.0,99.8149,99.9526,99.5493,99.628,287468.0
2024-03-27 10:30:00,101.28,101.35,101.08,101.13,285658.0,99.628,99.6968,99.4312,99.4804,285658.0
2024-03-27 11:00:00,101.12,101.21,101.0,101.03,273513.0,99.4706,99.5591,99.3525,99.382,273513.0
2024-03-27 11:30:00,101.02,101.07,100.8,100.81,175268.0,99.3722,99.4214,99.1558,99.1656,175268.0
2024-03-27 12:00:00,100.81,100.82,100.63,100.71,208448.0,99.1656,99.1755,98.9886,99.0673,208448.0
2024-03-27 12:30:00,100.73,100.78,100.56,100.66,152170.0,99.0869,99.1361,98.9197,99.0181,152170.0
2024-03-27 13:00:00,100.66,101.03,100.65,101.01,106205.0,99.0181,99.382,99.0082,99.3624,106205.0
2024-03-27 13:30:00,101.0,101.06,100.92,100.98,95944.0,99.3525,99.4116,99.2738,99.3329,95944.0
2024-03-27 14:00:00,100.98,101.02,100.89,100.97,117952.0,99.3329,99.3722,99.2443,99.323,117952.0
2024-03-27 14:30:00,100.98,101.09,100.94,101.05,116717.0,99.3329,99.4411,99.2935,99.4017,116717.0
2024-03-27 15:00:00,101.05,101.06,100.82,101.03,199709.0,99.4017,99.4116,99.1755,99.382,199709.0
2024-03-27 15:30:00,101.03,101.26,101.01,101.1,728429.0,99.382,99.6083,99.3624,99.4509,728429.0
2024-03-28 09:30:00,101.22,101.77,100.88,101.73,141481.0,99.5689,100.11,99.2345,100.0706,141481.0
2024-03-28 10:00:00,101.73,102.02,101.72,101.74,138238.0,100.0706,100.3559,100.0608,100.0805,138238.0
2024-03-28 10:30:00,101.74,101.81,101.59,101.72,174250.0,100.0805,100.1493,99.9329,100.0608,174250.0
2024-03-28 11:00:00,101.72,101.95,101.69,101.88,162923.0,100.0608,100.287,100.0313,100.2182,162923.0
2024-03-28 11:30:00,101.87,102.04,101.83,101.88,145662.0,100.2083,100.3756,100.169,100.2182,145662.0
2024-03-28 12:00:00,101.89,101.89,101.66,101.7,105514.0,100.228,100.228,100.0018,100.0411,105514.0
2024-03-28 12:30:00,101.71,101.72,101.5,101.59,78462.0,100.051,100.0608,99.8444,99.9329,78462.0
2024-03-28 13:00:00,101.58,101.6,101.29,101.33,135087.0,99.9231,99.9427,99.6378,99.6772,135087.0
2024-03-28 13:30:00,101.32,101.43,101.28,101.34,99323.0,99.6673,99.7755,99.628,99.687,99323.0
2024-03-28 14:00:00,101.35,101.43,101.29,101.38,192030.0,99.6968,99.7755,99.6378,99.7263,192030.0
2024-03-28 14:30:00,101.37,101.56,101.22,101.52,118200.0,99.7165,99.9034,99.5689,99.8641,118200.0
2024-03-28 15:00:00,101.51,101.57,101.42,101.55,136807.0,99.8542,99.9132,99.7657,99.8936,136807.0
2024-03-28 15:30:00,101.56,101.58,101.27,101.38,633790.0,99.9034,99.9231,99.6181,99.7263,633790.0
2024-04-01 09:30:00,101.05,101.16,100.52,100.67,142150.0,99.4017,99.5099,98.8804,99.0279,142150.0
2024-04-01 10:00:00,100.65,100.69,100.38,100.39,147924.0,99.0082,99.0476,98.7426,98.7525,147924.0
2024-04-01 10:30:00,100.39,100.51,100.31,100.41,97128.0,98.7525,98.8705,98.6738,98.7722,97128.0
2024-04-01 11:00:00,100.42,100.55,100.38,100.45,112604.0,98.782,98.9099,98.7426,98.8115,112604.0
2024-04-01 11:30:00,100.44,100.45,100.09,100.09,143029.0,98.8017,98.8115,98.4574,98.4574,143029.0
2024-04-01 12:00:00,100.1,100.17,99.85,99.93,124260.0,98.4672,98.5361,98.2213,98.3,124260.0
2024-04-01 12:30:00,99.94,99.95,99.79,99.9,86611.0,98.3098,98.3197,98.1623,98.2705,86611.0
2024-04-01 13:00:00,99.9,100.0,99.79,99.82,99186.0,98.2705,98.3688,98.1623,98.1918,99186.0
2024-04-01 13:30:00,99.82,99.83,99.57,99.62,86841.0,98.1918,98.2016,97.9459,97.995,86841.0
2024-04-01 14:00:00,99.61,99.66,99.42,99.52,134504.0,97.9852,98.0344,97.7983,97.8967,134504.0
2024-04-01 14:30:00,99.5,99.63,99.48,99.53,122708.0,97.877,98.0049,97.8573,97.9065,122708.0
2024-04-01 15:00:00,99.52,99.55,99.38,99.41,239757.0,97.8967,97.9262,97.759,97.7885,239757.0
2024-04-01 15:30:00,99.4,99.82,99.36,99.69,606004.0,97.7786,98.1918,97.7393,98.0639,606004.0
2024-04-02 09:30:00,99.37,99.47,98.92,99.1,308622.0,97.7491,97.8475,97.3065,97.4835,308622.0
2024-04-02 10:00:00,99.13,99.52,99.13,99.16,113067.0,97.513,97.8967,97.513,97.5425,113067.0
2024-04-02 10:30:00,99.14,99.2,98.77,98.78,103844.0,97.5229,97.5819,97.1589,97.1687,103844.0
2024-04-02 11:00:00,98.77,98.89,98.69,98.71,107194.0,97.1589,97.277,97.0802,97.0999,107194.0
2024-04-02 11:30:00,98.72,98.95,98.6,98.64,148239.0,97.1097,97.336,96.9917,97.031,148239.0
2024-04-02 12:00:00,98.64,98.76,98.59,98.71,76600.0,97.031,97.1491,96.9818,97.0999,76600.0
2024-04-02 12:30:00,98.72,99.16,98.68,99.1,145438.0,97.1097,97.5425,97.0704,97.4835,145438.0
2024-04-02 13:00:00,99.11,99.18,99.04,99.15,70730.0,97.4934,97.5622,97.4245,97.5327,70730.0
2024-04-02 13:30:00,99.15,99.31,99.13,99.27,93579.0,97.5327,97.6901,97.513,97.6508,93579.0
2024-04-02 14:00:00,99.27,99.37,99.14,99.29,91724.0,97.6508,97.7491,97.5229,97.6704,91724.0
2024-04-02 14:30:00,99.29,99.45,99.27,99.28,92035.0,97.6704,97.8278,97.6508,97.6606,92035.0
2024-04-02 15:00:00,99.27,99.42,99.21,99.23,158789.0,97.6508,97.7983,97.5917,97.6114,158789.0
2024-04-02 15:30:00,99.23,99.48,99.13,99.46,674436.0,97.6114,97.8573,97.513,97.8377,674436.0
2024-04-03 09:30:00,99.41,99.71,99.17,99.53,209903.0,97.7885,98.0836,97.5524,97.9065,209903.0
2024-04-03 10:00:00,99.54,99.65,98.78,98.9,186325.0,97.9163,98.0246,97.1687,97.2868,186325.0
2024-04-03 10:30:00,98.9,99.11,98.79,99.0,80703.0,97.2868,97.4934,97.1786,97.3852,80703.0
2024-04-03 11:00:00,98.99,99.07,98.86,98.94,84181.0,97.3753,97.454,97.2474,97.3261,84181.0
2024-04-03 11:30:00,98.93,98.95,98.51,98.51,116844.0,97.3163,97.336,96.9031,96.9031,116844.0
2024-04-03 12:00:00,98.5,98.5,98.15,98.38,131141.0,96.8933,96.8933,96.549,96.7753,131141.0
2024-04-03 12:30:00,98.38,98.4,98.24,98.26,129369.0,96.7753,96.7949,96.6376,96.6572,129369.0
2024-04-03 13:00:00,98.27,98.32,98.08,98.08,73917.0,96.6671,96.7162,96.4802,96.4802,73917.0
2024-04-03 13:30:00,98.08,98.16,98.0,98.04,67561.0,96.4802,96.5589,96.4015,96.4408,67561.0
2024-04-03 14:00:00,98.04,98.17,97.92,97.98,117581.0,96.4408,96.5687,96.3228,96.3818,117581.0
2024-04-03 14:30:00,97.97,98.04,97.81,97.91,152484.0,96.372,96.4408,96.2146,96.3129,152484.0
2024-04-03 15:00:00,97.89,97.89,97.49,97.56,237689.0,96.2933,96.2933,95.8998,95.9686,237689.0
2024-04-03 15:30:00,97.56,97.75,97.15,97.28,1125675.0,95.9686,96.1555,95.5653,95.6932,1125675.0
2024-04-04 09:30:00,97.86,98.26,97.06,97.14,230694.0,96.2638,96.6572,95.4768,95.5555,230694.0
2024-04-04 10:00:00,97.14,97.39,97.03,97.17,166981.0,95.5555,95.8014,95.4473,95.585,166981.0
2024-04-04 10:30:00,97.17,97.23,97.02,97.04,160046.0,95.585,95.644,95.4375,95.4571,160046.0
2024-04-04 11:00:00,97.04,97.1,96.87,96.92,148849.0,95.4571,95.5161,95.2899,95.3391,148849.0
2024-04-04 11:30:00,96.93,96.94,96.53,96.56,208187.0,95.3489,95.3588,94.9554,94.985,208187.0
2024-04-04 12:00:00,96.56,96.69,96.55,96.58,153851.0,94.985,95.1128,94.9751,95.0046,153851.0
2024-04-04 12:30:00,96.58,96.63,96.42,96.61,131282.0,95.0046,95.0538,94.8472,95.0341,131282.0
2024-04-04 13:00:00,96.6,96.72,96.49,96.59,136701.0,95.0243,95.1423,94.9161,95.0145,136701.0
2024-04-04 13:30:00,96.59,96.69,96.48,96.53,249201.0,95.0145,95.1128,94.9063,94.9554,249201.0
2024-04-04 14:00:00,96.53,96.6,96.11,96.11,182668.0,94.9554,95.0243,94.5423,94.5423,182668.0
2024-04-04 14:30:00,96.1,96.1,95.74,95.89,208447.0,94.5325,94.5325,94.1783,94.3259,208447.0
2024-04-04 15:00:00,95.89,96.05,95.74,95.79,183990.0,94.3259,94.4833,94.1783,94.2275,183990.0
2024-04-04 15:30:00,95.79,96.1,95.57,95.76,968351.0,94.2275,94.5325,94.0111,94.198,968351.0
2024-04-05 09:30:00,96.16,96.77,95.92,96.66,290848.0,94.5915,95.1915,94.3554,95.0833,290848.0
2024-04-05 10:00:00,96.67,96.95,96.6,96.95,225429.0,95.0932,95.3686,95.0243,95.3686,225429.0
2024-04-05 10:30:00,96.94,97.28,96.91,97.25,175250.0,95.3588,95.6932,95.3292,95.6637,175250.0
2024-04-05 11:00:00,97.24,97.25,96.86,96.96,412131.0,95.6539,95.6637,95.2801,95.3784,412131.0
2024-04-05 11:30:00,96.96,97.23,96.85,97.02,168567.0,95.3784,95.644,95.2702,95.4375,168567.0
2024-04-05 12:00:00,97.05,97.13,96.94,96.94,282124.0,95.467,95.5457,95.3588,95.3588,282124.0
2024-04-05 12:30:00,96.93,97.04,96.79,96.86,283113.0,95.3489,95.4571,95.2112,95.2801,283113.0
2024-04-05 13:00:00,96.86,96.87,96.68,96.75,123296.0,95.2801,95.2899,95.103,95.1719,123296.0
2024-04-05 13:30:00,96.75,96.81,96.42,96.51,154956.0,95.1719,95.2309,94.8472,94.9358,154956.0
2024-04-05 14:00:00,96.51,96.74,96.46,96.55,161424.0,94.9358,95.162,94.8866,94.9751,161424.0
2024-04-05 14:30:00,96.56,96.83,96.5,96.82,403534.0,94.985,95.2506,94.9259,95.2407,403534.0
2024-04-05 15:00:00,96.82,96.83,96.67,96.7,148205.0,95.2407,95.2506,95.0932,95.1227,148205.0
2024-04-05 15:30:00,96.7,97.1,96.68,96.81,592578.0,95.1227,95.5161,95.103,95.2309,592578.0
2024-04-08 09:30:00,96.47,96.97,96.24,96.83,241450.0,94.8964,95.3883,94.6702,95.2506,241450.0
2024-04-08 10:00:00,96.83,96.93,96.55,96.86,200816.0,95.2506,95.3489,94.9751,95.2801,200816.0
2024-04-08 10:30:00,96.84,96.92,96.74,96.89,151524.0,95.2604,95.3391,95.162,95.3096,151524.0
2024-04-08 11:00:00,96.89,96.96,96.76,96.88,180152.0,95.3096,95.3784,95.1817,95.2997,180152.0
2024-04-08 11:30:00,96.87,96.88,96.67,96.72,137434.0,95.2899,95.2997,95.0932,95.1423,137434.0
2024-04-08 12:00:00,96.72,96.78,96.57,96.71,118010.0,95.1423,95.2014,94.9948,95.1325,118010.0
2024-04-08 12:30:00,96.7,96.72,96.61,96.68,97366.0,95.1227,95.1423,95.0341,95.103,97366.0
2024-04-08 13:00:00,96.69,96.78,96.61,96.65,99071.0,95.1128,95.2014,95.0341,95.0735,99071.0
2024-04-08 13:30:00,96.65,96.7,96.52,96.63,101773.0,95.0735,95.1227,94.9456,95.0538,101773.0
2024-04-08 14:00:00,96.64,96.68,96.49,96.5,92782.0,95.0637,95.103,94.9161,94.9259,92782.0
2024-04-08 14:30:00,96.49,96.56,96.42,96.56,95404.0,94.9161,94.985,94.8472,94.985,95404.0
2024-04-08 15:00:00,96.56,96.58,96.35,96.45,125229.0,94.985,95.0046,94.7784,94.8768,125229.0
2024-04-08 15:30:00,96.45,96.55,96.22,96.24,632386.0,94.8768,94.9751,94.6505,94.6702,632386.0
2024-04-09 09:30:00,96.98,97.29,96.57,96.73,1049568.0,95.3981,95.703,94.9948,95.1522,1049568.0
2024-04-09 10:00:00,96.76,96.84,96.6,96.72,728235.0,95.1817,95.2604,95.0243,95.1423,728235.0
2024-04-09 10:30:00,96.7,96.81,96.3,96.65,1852771.0,95.1227,95.2309,94.7292,95.0735,1852771.0
2024-04-09 11:00:00,96.63,96.84,96.62,96.84,99672.0,95.0538,95.2604,95.044,95.2604,99672.0
2024-04-09 11:30:00,96.84,96.85,96.69,96.77,96654.0,95.2604,95.2702,95.1128,95.1915,96654.0
2024-04-09 12:00:00,96.76,96.86,96.74,96.79,81507.0,95.1817,95.2801,95.162,95.2112,81507.0
2024-04-09 12:30:00,96.78,97.0,96.75,96.79,106614.0,95.2014,95.4178,95.1719,95.2112,106614.0
2024-04-09 13:00:00,96.79,97.05,96.75,96.93,80692.0,95.2112,95.467,95.1719,95.3489,80692.0
2024-04-09 13:30:00,96.93,97.06,96.84,96.94,92441.0,95.3489,95.4768,95.2604,95.3588,92441.0
2024-04-09 14:00:00,96.94,97.03,96.82,96.84,124972.0,95.3588,95.4473,95.2407,95.2604,124972.0
2024-04-09 14:30:00,96.85,96.89,96.74,96.83,93122.0,95.2702,95.3096,95.162,95.2506,93122.0
2024-04-09 15:00:00,96.83,97.12,96.71,97.11,167760.0,95.2506,95.5358,95.1325,95.526,167760.0
2024-04-09 15:30:00,97.12,97.18,96.9,97.12,693094.0,95.5358,95.5948,95.3194,95.5358,693094.0
2024-04-10 09:30:00,96.61,96.74,96.11,96.61,187073.0,95.0341,95.162,94.5423,95.0341,187073.0
2024-04-10 10:00:00,96.59,97.1,96.58,97.04,159146.0,95.0145,95.5161,95.0046,95.4571,159146.0
2024-04-10 10:30:00,97.05,97.06,96.87,96.98,106641.0,95.467,95.4768,95.2899,95.3981,106641.0
2024-04-10 11:00:00,96.98,97.04,96.69,96.79,212920.0,95.3981,95.4571,95.1128,95.2112,212920.0
2024-04-10 11:30:00,96.81,96.83,96.58,96.59,99991.0,95.2309,95.2506,95.0046,95.0145,99991.0
2024-04-10 12:00:00,96.58,96.67,96.52,96.6,90230.0,95.0046,95.0932,94.9456,95.0243,90230.0
2024-04-10 12:30:00,96.6,96.86,96.59,96.84,97232.0,95.0243,95.2801,95.0145,95.2604,97232.0
2024-04-10 13:00:00,96.84,96.89,96.44,96.61,141520.0,95.2604,95.3096,94.8669,95.0341,141520.0
2024-04-10 13:30:00,96.6,96.64,96.25,96.43,153214.0,95.0243,95.0637,94.68,94.8571,153214.0
2024-04-10 14:00:00,96.42,96.53,96.3,96.3,131461.0,94.8472,94.9554,94.7292,94.7292,131461.0
2024-04-10 14:30:00,96.3,96.53,96.29,96.32,105886.0,94.7292,94.9554,94.7194,94.7489,105886.0
2024-04-10 15:00:00,96.32,96.6,96.29,96.5,136172.0,94.7489,95.0243,94.7194,94.9259,136172.0
2024-04-10 15:30:00,96.5,96.51,96.22,96.28,618408.0,94.9259,94.9358,94.6505,94.7095,618408.0
2024-04-11 09:30:00,96.18,96.51,95.39,95.44,252757.0,94.6112,94.9358,93.834,93.8832,252757.0
2024-04-11 10:00:00,95.45,95.45,95.0,95.03,164704.0,93.8931,93.8931,93.4504,93.4799,164704.0
2024-04-11 10:30:00,95.04,95.12,94.85,94.95,186434.0,93.4898,93.5684,93.3028,93.4012,186434.0
2024-04-11 11:00:00,94.95,95.08,94.88,94.89,260913.0,93.4012,93.5291,93.3324,93.3422,260913.0
2024-04-11 11:30:00,94.89,95.15,94.84,95.12,178672.0,93.3422,93.598,93.293,93.5684,178672.0
2024-04-11 12:00:00,95.13,95.17,94.99,95.07,193868.0,93.5783,93.6176,93.4406,93.5193,193868.0
2024-04-11 12:30:00,95.08,95.32,94.97,95.14,139590.0,93.5291,93.7652,93.4209,93.5881,139590.0
2024-04-11 13:00:00,95.16,95.52,95.12,95.4,176347.0,93.6078,93.9619,93.5684,93.8439,176347.0
2024-04-11 13:30:00,95.41,95.57,95.27,95.5,171446.0,93.8537,94.0111,93.716,93.9422,171446.0
2024-04-11 14:00:00,95.5,95.82,95.5,95.74,111945.0,93.9422,94.257,93.9422,94.1783,111945.0
2024-04-11 14:30:00,95.76,95.86,95.55,95.69,180891.0,94.198,94.2964,93.9914,94.1291,180891.0
2024-04-11 15:00:00,95.68,95.77,95.6,95.63,174306.0,94.1193,94.2078,94.0406,94.0701,174306.0
2024-04-11 15:30:00,95.62,95.9,95.53,95.84,633596.0,94.0603,94.3357,93.9718,94.2767,633596.0
2024-04-12 09:30:00,94.92,95.34,94.53,94.54,324446.0,93.3717,93.7849,92.9881,92.9979,324446.0
2024-04-12 10:00:00,94.53,94.6,94.37,94.51,178173.0,92.9881,93.0569,92.8307,92.9684,178173.0
2024-04-12 10:30:00,94.49,94.57,94.33,94.41,153575.0,92.9487,93.0274,92.7913,92.87,153575.0
2024-04-12 11:00:00,94.4,94.72,94.38,94.63,119555.0,92.8602,93.175,92.8405,93.0864,119555.0
2024-04-12 11:30:00,94.63,94.72,94.5,94.61,102702.0,93.0864,93.175,92.9586,93.0668,102702.0
2024-04-12 12:00:00,94.61,94.61,94.27,94.32,98686.0,93.0668,93.0668,92.7323,92.7815,98686.0
2024-04-12 12:30:00,94.33,94.37,93.95,93.96,105624.0,92.7913,92.8307,92.4175,92.4274,105624.0
2024-04-12 13:00:00,93.96,94.08,93.92,94.04,98673.0,92.4274,92.5454,92.388,92.5061,98673.0
2024-04-12 13:30:00,94.03,94.35,93.93,94.26,120145.0,92.4962,92.811,92.3979,92.7225,120145.0
2024-04-12 14:00:00,94.25,94.4,94.17,94.3,104667.0,92.7126,92.8602,92.6339,92.7618,104667.0
2024-04-12 14:30:00,94.3,94.3,94.12,94.25,104140.0,92.7618,92.7618,92.5848,92.7126,104140.0
2024-04-12 15:00:00,94.25,94.25,93.99,94.08,228139.0,92.7126,92.7126,92.4569,92.5454,228139.0
2024-04-12 15:30:00,94.08,94.43,93.93,94.43,577818.0,92.5454,92.8897,92.3979,92.8897,577818.0
2024-04-15 09:30:00,95.33,95.43,94.47,94.73,206482.0,93.775,93.8734,92.929,93.1848,206482.0
2024-04-15 10:00:00,94.75,94.75,94.13,94.17,173275.0,93.2045,93.2045,92.5946,92.6339,173275.0
2024-04-15 10:30:00,94.16,94.18,93.93,93.95,203090.0,92.6241,92.6438,92.3979,92.4175,203090.0
2024-04-15 11:00:00,93.95,94.07,93.87,93.98,129069.0,92.4175,92.5356,92.3388,92.447,129069.0
2024-04-15 11:30:00,93.98,94.37,93.97,94.25,146601.0,92.447,92.8307,92.4372,92.7126,146601.0
2024-04-15 12:00:00,94.26,94.37,94.09,94.15,137368.0,92.7225,92.8307,92.5552,92.6143,137368.0
2024-04-15 12:30:00,94.14,94.2,93.99,94.1,120064.0,92.6044,92.6635,92.4569,92.5651,120064.0
2024-04-15 13:00:00,94.1,94.17,93.64,93.66,118527.0,92.5651,92.6339,92.1126,92.1323,118527.0
2024-04-15 13:30:00,93.65,93.65,93.41,93.54,205276.0,92.1224,92.1224,91.8863,92.0142,205276.0
2024-04-15 14:00:00,93.53,93.55,93.23,93.27,208800.0,92.0044,92.0241,91.7093,91.7486,208800.0
2024-04-15 14:30:00,93.26,93.55,93.24,93.34,188699.0,91.7388,92.0241,91.7191,91.8175,188699.0
2024-04-15 15:00:00,93.34,93.38,93.14,93.27,194949.0,91.8175,91.8568,91.6207,91.7486,194949.0
2024-04-15 15:30:00,93.27,93.41,92.95,92.98,714179.0,91.7486,91.8863,91.4338,91.4634,714179.0
2024-04-16 09:30:00,93.01,93.55,93.01,93.46,280322.0,91.4929,92.0241,91.4929,91.9355,280322.0
2024-04-16 10:00:00,93.43,93.7,93.22,93.38,216015.0,91.906,92.1716,91.6994,91.8568,216015.0
2024-04-16 10:30:00,93.36,93.72,93.32,93.69,153379.0,91.8372,92.1913,91.7978,92.1618,153379.0
2024-04-16 11:00:00,93.7,93.76,93.59,93.67,142276.0,92.1716,92.2306,92.0634,92.1421,142276.0
2024-04-16 11:30:00,93.67,93.85,93.47,93.69,98977.0,92.1421,92.3192,91.9454,92.1618,98977.0
2024-04-16 12:00:00,93.67,93.89,93.55,93.81,77311.0,92.1421,92.3585,92.0241,92.2798,77311.0
2024-04-16 12:30:00,93.83,93.89,93.75,93.82,85533.0,92.2995,92.3585,92.2208,92.2897,85533.0
2024-04-16 13:00:00,93.81,93.82,93.54,93.63,81070.0,92.2798,92.2897,92.0142,92.1027,81070.0
2024-04-16 13:30:00,93.64,93.66,93.35,93.52,107185.0,92.1126,92.1323,91.8273,91.9945,107185.0
2024-04-16 14:00:00,93.52,93.72,92.99,93.07,145728.0,91.9945,92.1913,91.4732,91.5519,145728.0
2024-04-16 14:30:00,93.08,93.5,93.08,93.5,132283.0,91.5617,91.9749,91.5617,91.9749,132283.0
2024-04-16 15:00:00,93.5,93.73,93.46,93.7,198315.0,91.9749,92.2011,91.9355,92.1716,198315.0
2024-04-16 15:30:00,93.71,93.78,93.37,93.38,579387.0,92.1814,92.2503,91.847,91.8568,579387.0
2024-04-17 09:30:00,94.26,94.26,93.22,93.34,194575.0,92.7225,92.7225,91.6994,91.8175,194575.0
2024-04-17 10:00:00,93.35,93.52,93.17,93.27,214737.0,91.8273,91.9945,91.6503,91.7486,214737.0
2024-04-17 10:30:00,93.27,93.29,92.83,92.92,199503.0,91.7486,91.7683,91.3158,91.4043,199503.0
2024-04-17 11:00:00,92.95,93.06,92.89,92.98,138374.0,91.4338,91.542,91.3748,91.4634,138374.0
2024-04-17 11:30:00,92.97,93.05,92.81,93.0,130983.0,91.4535,91.5322,91.2961,91.483,130983.0
2024-04-17 12:00:00,93.01,93.05,92.81,92.92,131438.0,91.4929,91.5322,91.2961,91.4043,131438.0
2024-04-17 12:30:00,92.91,93.08,92.87,92.89,72952.0,91.3945,91.5617,91.3551,91.3748,72952.0
2024-04-17 13:00:00,92.87,93.0,92.83,92.99,67995.0,91.3551,91.483,91.3158,91.4732,67995.0
2024-04-17 13:30:00,92.98,93.04,92.83,92.93,100949.0,91.4634,91.5224,91.3158,91.4142,100949.0
2024-04-17 14:00:00,92.92,93.09,92.88,93.02,88806.0,91.4043,91.5716,91.365,91.5027,88806.0
2024-04-17 14:30:00,93.03,93.35,93.03,93.16,117992.0,91.5125,91.8273,91.5125,91.6404,117992.0
2024-04-17 15:00:00,93.14,93.22,92.93,93.22,128053.0,91.6207,91.6994,91.4142,91.6994,128053.0
2024-04-17 15:30:00,93.23,93.34,93.0,93.11,505811.0,91.7093,91.8175,91.483,91.5912,505811.0
2024-04-18 09:30:00,93.65,93.7,93.17,93.2,160869.0,92.1224,92.1716,91.6503,91.6798,160869.0
2024-04-18 10:00:00,93.19,93.56,93.18,93.51,111293.0,91.6699,92.0339,91.6601,91.9847,111293.0
2024-04-18 10:30:00,93.51,93.55,93.39,93.49,112865.0,91.9847,92.0241,91.8667,91.965,112865.0
2024-04-18 11:00:00,93.5,93.57,93.33,93.33,102153.0,91.9749,92.0437,91.8076,91.8076,102153.0
2024-04-18 11:30:00,93.32,93.42,93.16,93.36,72144.0,91.7978,91.8962,91.6404,91.8372,72144.0
2024-04-18 12:00:00,93.38,93.4,93.24,93.34,64087.0,91.8568,91.8765,91.7191,91.8175,64087.0
2024-04-18 12:30:00,93.35,93.35,93.04,93.13,69405.0,91.8273,91.8273,91.5224,91.6109,69405.0
2024-04-18 13:00:00,93.13,93.16,92.71,92.88,109261.0,91.6109,91.6404,91.1978,91.365,109261.0
2024-04-18 13:30:00,92.88,92.88,92.67,92.73,92296.0,91.365,91.365,91.1584,91.2174,92296.0
2024-04-18 14:00:00,92.72,92.88,92.61,92.69,107627.0,91.2076,91.365,91.0994,91.1781,107627.0
2024-04-18 14:30:00,92.67,92.85,92.59,92.73,171022.0,91.1584,91.3355,91.0797,91.2174,171022.0
2024-04-18 15:00:00,92.74,92.89,92.52,92.77,183261.0,91.2273,91.3748,91.0109,91.2568,183261.0
2024-04-18 15:30:00,92.78,92.96,92.64,92.66,501614.0,91.2666,91.4437,91.1289,91.1486,501614.0
2024-04-19 09:30:00,93.02,93.24,92.35,93.11,336712.0,91.5027,91.7191,90.8436,91.5912,336712.0
2024-04-19 10:00:00,93.11,93.14,92.69,92.85,145455.0,91.5912,91.6207,91.1781,91.3355,145455.0
2024-04-19 10:30:00,92.83,92.87,92.64,92.71,107963.0,91.3158,91.3551,91.1289,91.1978,107963.0
2024-04-19 11:00:00,92.71,92.81,92.52,92.78,163012.0,91.1978,91.2961,91.0109,91.2666,163012.0
2024-04-19 11:30:00,92.78,92.8,92.5,92.51,180140.0,91.2666,91.2863,90.9912,91.001,180140.0
2024-04-19 12:00:00,92.5,92.66,92.38,92.5,169809.0,90.9912,91.1486,90.8731,90.9912,169809.0
2024-04-19 12:30:00,92.52,92.79,92.51,92.72,130471.0,91.0109,91.2765,91.001,91.2076,130471.0
2024-04-19 13:00:00,92.72,92.83,92.66,92.71,112123.0,91.2076,91.3158,91.1486,91.1978,112123.0
2024-04-19 13:30:00,92.7,92.93,92.69,92.86,170166.0,91.1879,91.4142,91.1781,91.3453,170166.0
2024-04-19 14:00:00,92.86,92.98,92.69,92.89,211303.0,91.3453,91.4634,91.1781,91.3748,211303.0
2024-04-19 14:30:00,92.89,92.95,92.72,92.86,145865.0,91.3748,91.4338,91.2076,91.3453,145865.0
2024-04-19 15:00:00,92.86,93.02,92.81,92.89,245672.0,91.3453,91.5027,91.2961,91.3748,245672.0
2024-04-19 15:30:00,92.88,93.39,92.75,93.38,920762.0,91.365,91.8667,91.2371,91.8568,920762.0
2024-04-22 09:30:00,94.13,94.13,93.4,93.71,180582.0,92.5946,92.5946,91.8765,92.1814,180582.0
2024-04-22 10:00:00,93.74,93.78,93.44,93.7,127414.0,92.211,92.2503,91.9158,92.1716,127414.0
2024-04-22 10:30:00,93.7,93.77,93.54,93.63,140213.0,92.1716,92.2405,92.0142,92.1027,140213.0
2024-04-22 11:00:00,93.63,93.66,93.39,93.45,83271.0,92.1027,92.1323,91.8667,91.9257,83271.0
2024-04-22 11:30:00,93.44,93.65,93.32,93.57,125535.0,91.9158,92.1224,91.7978,92.0437,125535.0
2024-04-22 12:00:00,93.58,93.85,93.44,93.81,131292.0,92.0536,92.3192,91.9158,92.2798,131292.0
2024-04-22 12:30:00,93.82,93.94,93.79,93.94,70063.0,92.2897,92.4077,92.2601,92.4077,70063.0
2024-04-22 13:00:00,93.95,94.06,93.9,94.04,80350.0,92.4175,92.5257,92.3683,92.5061,80350.0
2024-04-22 13:30:00,94.04,94.39,94.03,94.36,130465.0,92.5061,92.8504,92.4962,92.8208,130465.0
2024-04-22 14:00:00,94.37,94.61,94.35,94.55,131641.0,92.8307,93.0668,92.811,93.0077,131641.0
2024-04-22 14:30:00,94.56,94.58,94.38,94.51,122437.0,93.0176,93.0373,92.8405,92.9684,122437.0
2024-04-22 15:00:00,94.5,94.51,94.33,94.34,123039.0,92.9586,92.9684,92.7913,92.8012,123039.0
2024-04-22 15:30:00,94.34,94.41,93.98,94.06,468361.0,92.8012,92.87,92.447,92.5257,468361.0
2024-04-23 09:30:00,94.47,94.47,93.55,93.59,226429.0,92.929,92.929,92.0241,92.0634,226429.0
2024-04-23 10:00:00,93.6,93.85,93.49,93.68,133668.0,92.0732,92.3192,91.965,92.1519,133668.0
2024-04-23 10:30:00,93.69,93.93,93.61,93.83,237375.0,92.1618,92.3979,92.0831,92.2995,237375.0
2024-04-23 11:00:00,93.83,94.1,93.69,94.04,175699.0,92.2995,92.5651,92.1618,92.5061,175699.0
2024-04-23 11:30:00,94.04,94.16,93.89,94.08,402500.0,92.5061,92.6241,92.3585,92.5454,402500.0
2024-04-23 12:00:00,94.08,94.29,94.03,94.24,98222.0,92.5454,92.752,92.4962,92.7028,98222.0
2024-04-23 12:30:00,94.23,94.27,94.17,94.26,70552.0,92.693,92.7323,92.6339,92.7225,70552.0
2024-04-23 13:00:00,94.24,94.29,94.16,94.27,76560.0,92.7028,92.752,92.6241,92.7323,76560.0
2024-04-23 13:30:00,94.26,94.38,94.2,94.35,280705.0,92.7225,92.8405,92.6635,92.811,280705.0
2024-04-23 14:00:00,94.34,94.38,94.19,94.29,139478.0,92.8012,92.8405,92.6536,92.752,139478.0
2024-04-23 14:30:00,94.3,94.3,94.2,94.27,359469.0,92.7618,92.7618,92.6635,92.7323,359469.0
2024-04-23 15:00:00,94.26,94.49,94.19,94.46,156247.0,92.7225,92.9487,92.6536,92.9192,156247.0
2024-04-23 15:30:00,94.45,94.67,94.37,94.53,667680.0,92.9094,93.1258,92.8307,92.9881,667680.0
2024-04-24 09:30:00,94.08,94.42,93.86,94.23,267375.0,92.5454,92.8799,92.329,92.693,267375.0
2024-04-24 10:00:00,94.25,94.31,93.91,94.03,234347.0,92.7126,92.7717,92.3782,92.4962,234347.0
2024-04-24 10:30:00,94.05,94.18,93.89,93.97,291003.0,92.5159,92.6438,92.3585,92.4372,291003.0
2024-04-24 11:00:00,93.98,94.03,93.83,94.0,287191.0,92.447,92.4962,92.2995,92.4667,287191.0
2024-04-24 11:30:00,94.0,94.13,93.96,94.08,132134.0,92.4667,92.5946,92.4274,92.5454,132134.0
2024-04-24 12:00:00,94.06,94.16,94.02,94.08,99586.0,92.5257,92.6241,92.4864,92.5454,99586.0
2024-04-24 12:30:00,94.08,94.23,93.92,94.22,384628.0,92.5454,92.693,92.388,92.6831,384628.0
2024-04-24 13:00:00,94.24,94.37,94.14,94.34,156037.0,92.7028,92.8307,92.6044,92.8012,156037.0
2024-04-24 13:30:00,94.34,94.48,94.22,94.48,151825.0,92.8012,92.9389,92.6831,92.9389,151825.0
2024-04-24 14:00:00,94.48,94.78,94.35,94.68,185785.0,92.9389,93.234,92.811,93.1356,185785.0
2024-04-24 14:30:00,94.67,94.79,94.56,94.71,217901.0,93.1258,93.2438,93.0176,93.1651,217901.0
2024-04-24 15:00:00,94.71,94.96,94.58,94.87,241997.0,93.1651,93.4111,93.0373,93.3225,241997.0
2024-04-24 15:30:00,94.88,95.49,94.84,95.27,1247388.0,93.3324,93.9324,93.293,93.716,1247388.0
2024-04-25 09:30:00,97.36,97.48,95.2,95.2,475759.0,95.7719,95.89,93.6471,93.6471,475759.0
2024-04-25 10:00:00,95.19,95.29,94.47,94.92,310479.0,93.6373,93.7357,92.929,93.3717,310479.0
2024-04-25 10:30:00,94.92,95.04,94.79,94.87,208147.0,93.3717,93.4898,93.2438,93.3225,208147.0
2024-04-25 11:00:00,94.87,95.47,94.86,95.26,238450.0,93.3225,93.9127,93.3127,93.7062,238450.0
2024-04-25 11:30:00,95.27,95.64,95.19,95.63,261680.0,93.716,94.08,93.6373,94.0701,261680.0
2024-04-25 12:00:00,95.61,95.93,95.57,95.93,139979.0,94.0505,94.3652,94.0111,94.3652,139979.0
2024-04-25 12:30:00,95.91,96.03,95.84,96.03,101653.0,94.3456,94.4636,94.2767,94.4636,101653.0
2024-04-25 13:00:00,96.03,96.06,95.81,95.97,111447.0,94.4636,94.4931,94.2472,94.4046,111447.0
2024-04-25 13:30:00,95.96,96.06,95.93,96.04,127037.0,94.3947,94.4931,94.3652,94.4734,127037.0
2024-04-25 14:00:00,96.04,96.34,96.0,96.22,280129.0,94.4734,94.7685,94.4341,94.6505,280129.0
2024-04-25 14:30:00,96.21,96.27,96.0,96.27,294093.0,94.6407,94.6997,94.4341,94.6997,294093.0
2024-04-25 15:00:00,96.28,96.47,96.18,96.46,242011.0,94.7095,94.8964,94.6112,94.8866,242011.0
2024-04-25 15:30:00,96.45,96.52,96.29,96.43,1079871.0,94.8768,94.9456,94.7194,94.8571,1079871.0
2024-04-26 09:30:00,96.64,97.61,96.57,97.57,329455.0,95.0637,96.0178,94.9948,95.9785,329455.0
2024-04-26 10:00:00,97.58,97.88,97.51,97.71,232506.0,95.9883,96.2834,95.9195,96.1162,232506.0
2024-04-26 10:30:00,97.71,97.8,97.38,97.45,204128.0,96.1162,96.2047,95.7916,95.8604,204128.0
2024-04-26 11:00:00,97.45,97.55,96.89,96.9,178949.0,95.8604,95.9588,95.3096,95.3194,178949.0
2024-04-26 11:30:00,96.91,97.04,96.76,96.98,107530.0,95.3292,95.4571,95.1817,95.3981,107530.0
2024-04-26 12:00:00,97.0,97.0,96.81,96.86,90154.0,95.4178,95.4178,95.2309,95.2801,90154.0
2024-04-26 12:30:00,96.87,96.88,96.7,96.81,87063.0,95.2899,95.2997,95.1227,95.2309,87063.0
2024-04-26 13:00:00,96.81,96.81,96.58,96.59,81948.0,95.2309,95.2309,95.0046,95.0145,81948.0
2024-04-26 13:30:00,96.6,96.67,96.48,96.61,71047.0,95.0243,95.0932,94.9063,95.0341,71047.0
2024-04-26 14:00:00,96.62,96.62,96.5,96.55,82453.0,95.044,95.044,94.9259,94.9751,82453.0
2024-04-26 14:30:00,96.56,96.63,96.49,96.62,111067.0,94.985,95.0538,94.9161,95.044,111067.0
2024-04-26 15:00:00,96.63,96.69,96.52,96.59,121153.0,95.0538,95.1128,94.9456,95.0145,121153.0
2024-04-26 15:30:00,96.59,96.61,96.29,96.29,448211.0,95.0145,95.0341,94.7194,94.7194,448211.0
2024-04-29 09:30:00,96.07,96.29,95.37,95.41,247441.0,94.5029,94.7194,93.8144,93.8537,247441.0
2024-04-29 10:00:00,95.41,95.52,95.31,95.41,300225.0,93.8537,93.9619,93.7553,93.8537,300225.0
2024-04-29 10:30:00,95.41,95.59,95.29,95.57,155045.0,93.8537,94.0308,93.7357,94.0111,155045.0
2024-04-29 11:00:00,95.55,95.56,95.34,95.42,83857.0,93.9914,94.0013,93.7849,93.8636,83857.0
2024-04-29 11:30:00,95.41,95.47,95.3,95.41,82052.0,93.8537,93.9127,93.7455,93.8537,82052.0
2024-04-29 12:00:00,95.41,95.42,95.31,95.38,106405.0,93.8537,93.8636,93.7553,93.8242,106405.0
2024-04-29 12:30:00,95.39,95.51,95.38,95.38,74163.0,93.834,93.9521,93.8242,93.8242,74163.0
2024-04-29 13:00:00,95.38,95.51,95.2,95.23,85205.0,93.8242,93.9521,93.6471,93.6767,85205.0
2024-04-29 13:30:00,95.23,95.51,95.2,95.42,174482.0,93.6767,93.9521,93.6471,93.8636,174482.0
2024-04-29 14:00:00,95.41,95.49,95.33,95.39,256012.0,93.8537,93.9324,93.775,93.834,256012.0
2024-04-29 14:30:00,95.39,95.4,95.18,95.22,101475.0,93.834,93.8439,93.6275,93.6668,101475.0
2024-04-29 15:00:00,95.21,95.21,94.86,94.97,186003.0,93.657,93.657,93.3127,93.4209,186003.0
2024-04-29 15:30:00,94.97,95.05,94.62,94.87,733521.0,93.4209,93.4996,93.0766,93.3225,733521.0
2024-04-30 09:30:00,94.61,94.63,94.14,94.53,221250.0,93.0668,93.0864,92.6044,92.9881,221250.0
2024-04-30 10:00:00,94.55,94.62,94.42,94.44,139570.0,93.0077,93.0766,92.8799,92.8995,139570.0
2024-04-30 10:30:00,94.43,94.91,94.36,94.81,195117.0,92.8897,93.3619,92.8208,93.2635,195117.0
2024-04-30 11:00:00,94.82,94.84,94.51,94.6,223949.0,93.2733,93.293,92.9684,93.0569,223949.0
2024-04-30 11:30:00,94.6,94.75,94.54,94.58,89444.0,93.0569,93.2045,92.9979,93.0373,89444.0
2024-04-30 12:00:00,94.58,94.6,94.4,94.42,99617.0,93.0373,93.0569,92.8602,92.8799,99617.0
2024-04-30 12:30:00,94.43,94.43,94.2,94.23,123008.0,92.8897,92.8897,92.6635,92.693,123008.0
2024-04-30 13:00:00,94.23,94.27,94.11,94.17,131422.0,92.693,92.7323,92.5749,92.6339,131422.0
2024-04-30 13:30:00,94.16,94.44,94.13,94.37,103616.0,92.6241,92.8995,92.5946,92.8307,103616.0
2024-04-30 14:00:00,94.37,94.42,94.18,94.21,154186.0,92.8307,92.8799,92.6438,92.6733,154186.0
2024-04-30 14:30:00,94.2,94.28,94.06,94.17,144786.0,92.6635,92.7421,92.5257,92.6339,144786.0
2024-04-30 15:00:00,94.16,94.39,94.12,94.23,279002.0,92.6241,92.8504,92.5848,92.693,279002.0
2024-04-30 15:30:00,94.23,94.32,94.04,94.09,785382.0,92.693,92.7815,92.5061,92.5552,785382.0
2024-05-01 09:30:00,93.56,94.29,93.39,93.98,296612.0,92.0339,92.752,91.8667,92.447,296612.0
2024-05-01 10:00:00,94.01,94.14,93.82,94.04,179089.0,92.4766,92.6044,92.2897,92.5061,179089.0
2024-05-01 10:30:00,94.04,94.22,93.98,94.2,176162.0,92.5061,92.6831,92.447,92.6635,176162.0
2024-05-01 11:00:00,94.21,94.33,94.11,94.27,229754.0,92.6733,92.7913,92.5749,92.7323,229754.0
2024-05-01 11:30:00,94.29,94.42,94.12,94.15,166409.0,92.752,92.8799,92.5848,92.6143,166409.0
2024-05-01 12:00:00,94.13,94.27,94.09,94.15,153104.0,92.5946,92.7323,92.5552,92.6143,153104.0
2024-05-01 12:30:00,94.14,94.25,94.06,94.08,400551.0,92.6044,92.7126,92.5257,92.5454,400551.0
2024-05-01 13:00:00,94.08,94.16,93.79,93.97,225026.0,92.5454,92.6241,92.2601,92.4372,225026.0
2024-05-01 13:30:00,93.98,94.04,93.81,93.9,163782.0,92.447,92.5061,92.2798,92.3683,163782.0
2024-05-01 14:00:00,93.9,94.09,93.84,94.09,175061.0,92.3683,92.5552,92.3093,92.5552,175061.0
2024-05-01 14:30:00,94.07,94.33,93.86,94.26,361747.0,92.5356,92.7913,92.329,92.7225,361747.0
2024-05-01 15:00:00,94.26,94.3,94.0,94.03,282780.0,92.7225,92.7618,92.4667,92.4962,282780.0
2024-05-01 15:30:00,94.02,94.07,93.77,93.79,589543.0,92.4864,92.5356,92.2405,92.2601,589543.0
2024-05-02 09:30:00,95.5,95.58,94.76,95.35,636658.0,93.9422,94.0209,93.2143,93.7947,636658.0
2024-05-02 10:00:00,95.34,95.4,94.99,95.31,292624.0,93.7849,93.8439,93.4406,93.7553,292624.0
2024-05-02 10:30:00,95.32,95.47,95.05,95.27,288251.0,93.7652,93.9127,93.4996,93.716,288251.0
2024-05-02 11:00:00,95.25,95.25,95.01,95.06,261019.0,93.6963,93.6963,93.4602,93.5094,261019.0
2024-05-02 11:30:00,95.06,95.3,95.0,95.16,493662.0,93.5094,93.7455,93.4504,93.6078,493662.0
2024-05-02 12:00:00,95.16,95.18,94.89,94.9,256317.0,93.6078,93.6275,93.3422,93.352,256317.0
2024-05-02 12:30:00,94.9,94.99,94.69,94.95,279197.0,93.352,93.4406,93.1455,93.4012,279197.0
2024-05-02 13:00:00,94.95,94.99,94.78,94.93,220980.0,93.4012,93.4406,93.234,93.3815,220980.0
2024-05-02 13:30:00,94.94,95.01,94.8,95.01,180097.0,93.3914,93.4602,93.2537,93.4602,180097.0
2024-05-02 14:00:00,95.01,95.12,94.93,95.0,201857.0,93.4602,93.5684,93.3815,93.4504,201857.0
2024-05-02 14:30:00,95.01,95.05,94.88,95.02,183387.0,93.4602,93.4996,93.3324,93.4701,183387.0
2024-05-02 15:00:00,95.04,95.08,94.58,94.59,255042.0,93.4898,93.5291,93.0373,93.0471,255042.0
2024-05-02 15:30:00,94.59,94.96,94.32,94.9,745620.0,93.0471,93.4111,92.7815,93.352,745620.0
2024-05-03 09:30:00,95.27,95.5,94.92,95.02,245783.0,93.716,93.9422,93.3717,93.4701,245783.0
2024-05-03 10:00:00,95.02,95.25,94.84,95.09,301262.0,93.4701,93.6963,93.293,93.5389,301262.0
2024-05-03 10:30:00,95.1,95.27,94.63,94.69,257646.0,93.5488,93.716,93.0864,93.1455,257646.0
2024-05-03 11:00:00,94.69,94.8,94.51,94.55,195093.0,93.1455,93.2537,92.9684,93.0077,195093.0
2024-05-03 11:30:00,94.56,94.83,94.51,94.77,204300.0,93.0176,93.2832,92.9684,93.2242,204300.0
2024-05-03 12:00:00,94.78,95.15,94.72,95.02,419667.0,93.234,93.598,93.175,93.4701,419667.0
2024-05-03 12:30:00,95.03,95.18,94.95,95.05,180311.0,93.4799,93.6275,93.4012,93.4996,180311.0
2024-05-03 13:00:00,95.06,95.28,95.04,95.26,150003.0,93.5094,93.7258,93.4898,93.7062,150003.0
2024-05-03 13:30:00,95.27,95.43,95.21,95.38,136702.0,93.716,93.8734,93.657,93.8242,136702.0
2024-05-03 14:00:00,95.39,95.48,95.27,95.33,140189.0,93.834,93.9226,93.716,93.775,140189.0
2024-05-03 14:30:00,95.33,95.37,95.14,95.3,197542.0,93.775,93.8144,93.5881,93.7455,197542.0
2024-05-03 15:00:00,95.3,95.44,95.26,95.39,180907.0,93.7455,93.8832,93.7062,93.834,180907.0
2024-05-03 15:30:00,95.39,95.47,95.1,95.1,630783.0,93.834,93.9127,93.5488,93.5488,630783.0
2024-05-06 09:30:00,95.42,95.88,95.38,95.75,186359.0,93.8636,94.316,93.8242,94.1882,186359.0
2024-05-06 10:00:00,95.75,96.41,95.74,96.27,173352.0,94.1882,94.8374,94.1783,94.6997,173352.0
2024-05-06 10:30:00,96.27,96.76,96.25,96.75,214986.0,94.6997,95.1817,94.68,95.1719,214986.0
2024-05-06 11:00:00,96.75,96.86,96.56,96.79,164661.0,95.1719,95.2801,94.985,95.2112,164661.0
2024-05-06 11:30:00,96.78,96.79,96.53,96.64,135853.0,95.2014,95.2112,94.9554,95.0637,135853.0
2024-05-06 12:00:00,96.64,96.68,96.44,96.55,84658.0,95.0637,95.103,94.8669,94.9751,84658.0
2024-05-06 12:30:00,96.55,96.73,96.54,96.64,123863.0,94.9751,95.1522,94.9653,95.0637,123863.0
2024-05-06 13:00:00,96.63,96.79,96.59,96.78,106700.0,95.0538,95.2112,95.0145,95.2014,106700.0
2024-05-06 13:30:00,96.76,97.0,96.76,96.98,137248.0,95.1817,95.4178,95.1817,95.3981,137248.0
2024-05-06 14:00:00,96.98,97.03,96.86,96.95,137366.0,95.3981,95.4473,95.2801,95.3686,137366.0
2024-05-06 14:30:00,96.95,96.99,96.87,96.93,129672.0,95.3686,95.4079,95.2899,95.3489,129672.0
2024-05-06 15:00:00,96.94,97.1,96.93,97.0,147671.0,95.3588,95.5161,95.3489,95.4178,147671.0
2024-05-06 15:30:00,96.99,97.66,96.98,97.46,814702.0,95.4079,96.067,95.3981,95.8703,814702.0
2024-05-07 09:30:00,97.6,98.24,97.48,98.08,260105.0,96.008,96.6376,95.89,96.4802,260105.0
2024-05-07 10:00:00,98.08,98.27,97.99,98.01,199679.0,96.4802,96.6671,96.3916,96.4113,199679.0
2024-05-07 10:30:00,98.01,98.04,97.8,97.88,128484.0,96.4113,96.4408,96.2047,96.2834,128484.0
2024-05-07 11:00:00,97.87,97.96,97.72,97.72,106726.0,96.2736,96.3621,96.126,96.126,106726.0
2024-05-07 11:30:00,97.72,97.83,97.62,97.63,142384.0,96.126,96.2342,96.0277,96.0375,142384.0
2024-05-07 12:00:00,97.63,97.79,97.51,97.75,115644.0,96.0375,96.1949,95.9195,96.1555,115644.0
2024-05-07 12:30:00,97.76,97.79,97.62,97.78,289878.0,96.1654,96.1949,96.0277,96.1851,289878.0
2024-05-07 13:00:00,97.79,97.89,97.74,97.87,109430.0,96.1949,96.2933,96.1457,96.2736,109430.0
2024-05-07 13:30:00,97.86,97.93,97.71,97.73,220849.0,96.2638,96.3326,96.1162,96.1359,220849.0
2024-05-07 14:00:00,97.73,97.9,97.73,97.89,255634.0,96.1359,96.3031,96.1359,96.2933,255634.0
2024-05-07 14:30:00,97.88,97.92,97.81,97.87,184427.0,96.2834,96.3228,96.2146,96.2736,184427.0
2024-05-07 15:00:00,97.87,97.96,97.76,97.92,240744.0,96.2736,96.3621,96.1654,96.3228,240744.0
2024-05-07 15:30:00,97.92,97.96,97.72,97.9,621110.0,96.3228,96.3621,96.126,96.3031,621110.0
2024-05-08 09:30:00,97.8,97.9,97.47,97.74,187626.0,96.2047,96.3031,95.8801,96.1457,187626.0
2024-05-08 10:00:00,97.73,97.82,97.56,97.74,120239.0,96.1359,96.2244,95.9686,96.1457,120239.0
2024-05-08 10:30:00,97.73,97.82,97.6,97.66,132959.0,96.1359,96.2244,96.008,96.067,132959.0
2024-05-08 11:00:00,97.67,97.91,97.66,97.86,118067.0,96.0769,96.3129,96.067,96.2638,118067.0
2024-05-08 11:30:00,97.86,97.89,97.78,97.84,95533.0,96.2638,96.2933,96.1851,96.2441,95533.0
2024-05-08 12:00:00,97.84,98.09,97.83,98.09,93332.0,96.2441,96.49,96.2342,96.49,93332.0
2024-05-08 12:30:00,98.09,98.17,98.03,98.12,154799.0,96.49,96.5687,96.431,96.5195,154799.0
2024-05-08 13:00:00,98.11,98.24,98.06,98.22,136904.0,96.5097,96.6376,96.4605,96.6179,136904.0
2024-05-08 13:30:00,98.22,98.26,98.04,98.08,99057.0,96.6179,96.6572,96.4408,96.4802,99057.0
2024-05-08 14:00:00,98.08,98.34,98.07,98.34,84399.0,96.4802,96.7359,96.4703,96.7359,84399.0
2024-05-08 14:30:00,98.34,98.34,98.18,98.25,115278.0,96.7359,96.7359,96.5785,96.6474,115278.0
2024-05-08 15:00:00,98.26,98.36,98.19,98.3,215469.0,96.6572,96.7556,96.5884,96.6966,215469.0
2024-05-08 15:30:00,98.3,98.56,98.27,98.53,799406.0,96.6966,96.9523,96.6671,96.9228,799406.0
2024-05-09 09:30:00,98.7,98.94,98.55,98.9,137841.0,97.0901,97.3261,96.9425,97.2868,137841.0
2024-05-09 10:00:00,98.89,99.2,98.8,99.09,162052.0,97.277,97.5819,97.1884,97.4737,162052.0
2024-05-09 10:30:00,99.09,99.13,98.99,99.09,121382.0,97.4737,97.513,97.3753,97.4737,121382.0
2024-05-09 11:00:00,99.08,99.15,98.91,98.97,405079.0,97.4639,97.5327,97.2966,97.3556,405079.0
2024-05-09 11:30:00,98.99,99.11,98.73,98.84,264230.0,97.3753,97.4934,97.1196,97.2278,264230.0
2024-05-09 12:00:00,98.84,98.88,98.74,98.77,96811.0,97.2278,97.2671,97.1294,97.1589,96811.0
2024-05-09 12:30:00,98.77,98.9,98.72,98.83,98698.0,97.1589,97.2868,97.1097,97.2179,98698.0
2024-05-09 13:00:00,98.83,99.09,98.83,99.01,206634.0,97.2179,97.4737,97.2179,97.395,206634.0
2024-05-09 13:30:00,99.02,99.09,98.94,98.99,175014.0,97.4048,97.4737,97.3261,97.3753,175014.0
2024-05-09 14:00:00,98.99,99.22,98.96,99.2,96200.0,97.3753,97.6016,97.3458,97.5819,96200.0
2024-05-09 14:30:00,99.2,99.21,98.99,99.08,138220.0,97.5819,97.5917,97.3753,97.4639,138220.0
2024-05-09 15:00:00,99.09,99.17,99.02,99.03,210898.0,97.4737,97.5524,97.4048,97.4147,210898.0
2024-05-09 15:30:00,99.03,99.29,98.89,98.94,977495.0,97.4147,97.6704,97.277,97.3261,977495.0
2024-05-10 09:30:00,99.27,99.58,99.08,99.25,124434.0,97.6508,97.9557,97.4639,97.6311,124434.0
2024-05-10 10:00:00,99.22,99.22,98.87,99.08,121259.0,97.6016,97.6016,97.2573,97.4639,121259.0
2024-05-10 10:30:00,99.08,99.08,98.78,98.83,88036.0,97.4639,97.4639,97.1687,97.2179,88036.0
2024-05-10 11:00:00,98.83,98.87,98.62,98.8,201716.0,97.2179,97.2573,97.0114,97.1884,201716.0
2024-05-10 11:30:00,98.78,98.81,98.68,98.78,117611.0,97.1687,97.1983,97.0704,97.1687,117611.0
2024-05-10 12:00:00,98.78,98.82,98.68,98.71,75600.0,97.1687,97.2081,97.0704,97.0999,75600.0
2024-05-10 12:30:00,98.72,98.89,98.63,98.83,80504.0,97.1097,97.277,97.0212,97.2179,80504.0
2024-05-10 13:00:00,98.82,98.89,98.76,98.8,63219.0,97.2081,97.277,97.1491,97.1884,63219.0
2024-05-10 13:30:00,98.81,98.85,98.66,98.69,81245.0,97.1983,97.2376,97.0507,97.0802,81245.0
2024-05-10 14:00:00,98.7,98.77,98.63,98.71,81263.0,97.0901,97.1589,97.0212,97.0999,81263.0
2024-05-10 14:30:00,98.7,98.79,98.61,98.76,71741.0,97.0901,97.1786,97.0015,97.1491,71741.0
2024-05-10 15:00:00,98.77,98.77,98.56,98.61,117988.0,97.1589,97.1589,96.9523,97.0015,117988.0
2024-05-10 15:30:00,98.61,98.87,98.61,98.76,369837.0,97.0015,97.2573,97.0015,97.1491,369837.0
2024-05-13 09:30:00,99.07,99.6,99.0,99.6,126564.0,97.454,97.9754,97.3852,97.9754,126564.0
2024-05-13 10:00:00,99.59,99.61,99.09,99.13,78435.0,97.9655,97.9852,97.4737,97.513,78435.0
2024-05-13 10:30:00,99.15,99.26,99.0,99.1,73064.0,97.5327,97.6409,97.3852,97.4835,73064.0
2024-05-13 11:00:00,99.1,99.15,99.04,99.06,95265.0,97.4835,97.5327,97.4245,97.4442,95265.0
2024-05-13 11:30:00,99.05,99.1,98.96,99.03,83977.0,97.4343,97.4835,97.3458,97.4147,83977.0
2024-05-13 12:00:00,99.04,99.2,99.04,99.09,86383.0,97.4245,97.5819,97.4245,97.4737,86383.0
2024-05-13 12:30:00,99.09,99.12,98.88,98.99,113235.0,97.4737,97.5032,97.2671,97.3753,113235.0
2024-05-13 13:00:00,98.98,99.03,98.84,98.85,72030.0,97.3655,97.4147,97.2278,97.2376,72030.0
2024-05-13 13:30:00,98.84,98.91,98.75,98.76,92530.0,97.2278,97.2966,97.1392,97.1491,92530.0
2024-05-13 14:00:00,98.76,98.83,98.72,98.75,150232.0,97.1491,97.2179,97.1097,97.1392,150232.0
2024-05-13 14:30:00,98.75,98.81,98.58,98.59,141342.0,97.1392,97.1983,96.972,96.9818,141342.0
2024-05-13 15:00:00,98.59,98.82,98.57,98.79,109672.0,96.9818,97.2081,96.9622,97.1786,109672.0
2024-05-13 15:30:00,98.79,98.94,98.58,98.75,639962.0,97.1786,97.3261,96.972,97.1392,639962.0
2024-05-14 09:30:00,99.02,99.31,98.84,99.04,126724.0,97.4048,97.6901,97.2278,97.4245,126724.0
2024-05-14 10:00:00,99.02,99.06,98.42,98.5,145419.0,97.4048,97.4442,96.8146,96.8933,145419.0
2024-05-14 10:30:00,98.5,98.79,98.26,98.27,1298126.0,96.8933,97.1786,96.6572,96.6671,1298126.0
2024-05-14 11:00:00,98.3,98.44,98.15,98.37,275520.0,96.6966,96.8343,96.549,96.7654,275520.0
2024-05-14 11:30:00,98.37,98.61,98.36,98.6,201192.0,96.7654,97.0015,96.7556,96.9917,201192.0
2024-05-14 12:00:00,98.59,98.61,98.46,98.54,517037.0,96.9818,97.0015,96.854,96.9327,517037.0
2024-05-14 12:30:00,98.53,98.58,98.08,98.18,68191.0,96.9228,96.972,96.4802,96.5785,68191.0
2024-05-14 13:00:00,98.18,98.37,98.15,98.34,154750.0,96.5785,96.7654,96.549,96.7359,154750.0
2024-05-14 13:30:00,98.34,98.57,98.29,98.47,122293.0,96.7359,96.9622,96.6867,96.8638,122293.0
2024-05-14 14:00:00,98.49,98.71,98.48,98.69,173985.0,96.8835,97.0999,96.8736,97.0802,173985.0
2024-05-14 14:30:00,98.69,98.95,98.66,98.86,114853.0,97.0802,97.336,97.0507,97.2474,114853.0
2024-05-14 15:00:00,98.87,99.1,98.83,99.03,145205.0,97.2573,97.4835,97.2179,97.4147,145205.0
2024-05-14 15:30:00,99.03,99.28,99.02,99.03,593001.0,97.4147,97.6606,97.4048,97.4147,593001.0
2024-05-15 09:30:00,98.5,99.35,98.5,99.23,281634.0,97.2623,98.1016,97.2623,97.9831,281634.0
2024-05-15 10:00:00,99.23,99.26,98.97,99.04,150620.0,97.9831,98.0127,97.7264,97.7955,150620.0
2024-05-15 10:30:00,99.05,99.07,98.85,98.99,128816.0,97.8054,97.8251,97.6079,97.7461,128816.0
2024-05-15 11:00:00,99.0,99.01,98.84,98.88,80667.0,97.756,97.7659,97.598,97.6375,80667.0
2024-05-15 11:30:00,98.87,98.93,98.64,98.69,110669.0,97.6276,97.6869,97.4005,97.4499,110669.0
2024-05-15 12:00:00,98.69,98.69,98.38,98.48,93301.0,97.4499,97.4499,97.1438,97.2425,93301.0
2024-05-15 12:30:00,98.49,98.6,98.4,98.55,112735.0,97.2524,97.361,97.1635,97.3116,112735.0
2024-05-15 13:00:00,98.55,98.6,98.46,98.49,78961.0,97.3116,97.361,97.2228,97.2524,78961.0
2024-05-15 13:30:00,98.5,98.57,98.34,98.46,119696.0,97.2623,97.3314,97.1043,97.2228,119696.0
2024-05-15 14:00:00,98.47,98.52,98.38,98.5,94786.0,97.2326,97.282,97.1438,97.2623,94786.0
2024-05-15 14:30:00,98.5,98.5,98.3,98.38,128874.0,97.2623,97.2623,97.0648,97.1438,128874.0
2024-05-15 15:00:00,98.38,98.48,98.28,98.31,136297.0,97.1438,97.2425,97.045,97.0747,136297.0
2024-05-15 15:30:00,98.31,98.52,98.19,98.49,606065.0,97.0747,97.282,96.9562,97.2524,606065.0
2024-05-16 09:30:00,98.82,99.09,98.74,98.98,195352.0,97.5782,97.8449,97.4993,97.7362,195352.0
2024-05-16 10:00:00,98.98,99.46,98.96,99.29,175529.0,97.7362,98.2102,97.7165,98.0423,175529.0
2024-05-16 10:30:00,99.29,99.4,99.23,99.3,133520.0,98.0423,98.151,97.9831,98.0522,133520.0
2024-05-16 11:00:00,99.31,99.34,99.04,99.3,168170.0,98.0621,98.0917,97.7955,98.0522,168170.0
2024-05-16 11:30:00,99.31,99.34,98.88,98.88,83339.0,98.0621,98.0917,97.6375,97.6375,83339.0
2024-05-16 12:00:00,98.88,99.08,98.82,99.04,169894.0,97.6375,97.835,97.5782,97.7955,169894.0
2024-05-16 12:30:00,99.03,99.22,99.01,99.19,100918.0,97.7856,97.9732,97.7659,97.9436,100918.0
2024-05-16 13:00:00,99.17,99.26,99.11,99.12,113481.0,97.9239,98.0127,97.8646,97.8745,113481.0
2024-05-16 13:30:00,99.13,99.14,98.99,99.08,159072.0,97.8844,97.8942,97.7461,97.835,159072.0
2024-05-16 14:00:00,99.08,99.08,98.92,98.96,77566.0,97.835,97.835,97.677,97.7165,77566.0
2024-05-16 14:30:00,98.96,99.07,98.88,99.04,94861.0,97.7165,97.8251,97.6375,97.7955,94861.0
2024-05-16 15:00:00,99.04,99.11,98.97,99.09,93790.0,97.7955,97.8646,97.7264,97.8449,93790.0
2024-05-16 15:30:00,99.09,99.23,98.89,98.95,399363.0,97.8449,97.9831,97.6474,97.7066,399363.0
2024-05-17 09:30:00,99.21,99.24,98.71,99.12,547170.0,97.9633,97.993,97.4696,97.8745,547170.0
2024-05-17 10:00:00,99.12,99.28,99.0,99.23,239973.0,97.8745,98.0325,97.756,97.9831,239973.0
2024-05-17 10:30:00,99.22,99.26,99.1,99.13,147571.0,97.9732,98.0127,97.8547,97.8844,147571.0
2024-05-17 11:00:00,99.13,99.16,99.03,99.06,140065.0,97.8844,97.914,97.7856,97.8152,140065.0
2024-05-17 11:30:00,99.06,99.12,98.8,98.98,324214.0,97.8152,97.8745,97.5585,97.7362,324214.0
2024-05-17 12:00:00,98.99,99.14,98.92,99.12,83471.0,97.7461,97.8942,97.677,97.8745,83471.0
2024-05-17 12:30:00,99.12,99.33,99.08,99.28,288950.0,97.8745,98.0818,97.835,98.0325,288950.0
2024-05-17 13:00:00,99.28,99.45,99.27,99.43,117854.0,98.0325,98.2003,98.0226,98.1806,117854.0
2024-05-17 13:30:00,99.43,99.63,99.41,99.62,187403.0,98.1806,98.3781,98.1608,98.3682,187403.0
2024-05-17 14:00:00,99.63,99.69,99.54,99.61,180065.0,98.3781,98.4373,98.2892,98.3583,180065.0
2024-05-17 14:30:00,99.62,99.89,99.6,99.83,278179.0,98.3682,98.6348,98.3484,98.5756,278179.0
2024-05-17 15:00:00,99.84,99.99,99.71,99.98,404003.0,98.5854,98.7335,98.4571,98.7237,404003.0
2024-05-17 15:30:00,99.99,100.38,99.96,100.31,1137728.0,98.7335,99.1186,98.7039,99.0495,1137728.0
2024-05-20 09:30:00,99.55,99.89,99.12,99.31,361801.0,98.2991,98.6348,97.8745,98.0621,361801.0
2024-05-20 10:00:00,99.31,99.57,99.21,99.38,194333.0,98.0621,98.3188,97.9633,98.1312,194333.0
2024-05-20 10:30:00,99.38,99.38,98.72,98.77,214180.0,98.1312,98.1312,97.4795,97.5289,214180.0
2024-05-20 11:00:00,98.77,98.82,98.41,98.45,192607.0,97.5289,97.5782,97.1734,97.2129,192607.0
2024-05-20 11:30:00,98.45,98.49,98.14,98.21,194736.0,97.2129,97.2524,96.9068,96.9759,194736.0
2024-05-20 12:00:00,98.21,98.35,98.01,98.05,165768.0,96.9759,97.1142,96.7784,96.8179,165768.0
2024-05-20 12:30:00,98.05,98.42,97.98,98.31,217330.0,96.8179,97.1833,96.7488,97.0747,217330.0
2024-05-20 13:00:00,98.32,98.39,98.26,98.33,115382.0,97.0845,97.1537,97.0253,97.0944,115382.0
2024-05-20 13:30:00,98.33,98.34,98.19,98.2,105924.0,97.0944,97.1043,96.9562,96.966,105924.0
2024-05-20 14:00:00,98.2,98.22,98.08,98.14,142749.0,96.966,96.9858,96.8475,96.9068,142749.0
2024-05-20 14:30:00,98.14,98.19,98.0,98.15,160793.0,96.9068,96.9562,96.7686,96.9167,160793.0
2024-05-20 15:00:00,98.15,98.19,98.09,98.12,266991.0,96.9167,96.9562,96.8574,96.887,266991.0
2024-05-20 15:30:00,98.13,98.13,97.72,97.87,1199396.0,96.8969,96.8969,96.4921,96.6402,1199396.0
2024-05-21 09:30:00,98.4,98.74,97.96,98.51,246700.0,97.1635,97.4993,96.7291,97.2721,246700.0
2024-05-21 10:00:00,98.51,98.6,98.06,98.17,270504.0,97.2721,97.361,96.8278,96.9364,270504.0
2024-05-21 10:30:00,98.17,98.17,97.92,98.01,154165.0,96.9364,96.9364,96.6896,96.7784,154165.0
2024-05-21 11:00:00,98.02,98.06,97.76,97.89,199110.0,96.7883,96.8278,96.5316,96.6599,199110.0
2024-05-21 11:30:00,97.89,97.95,97.67,97.75,135646.0,96.6599,96.7192,96.4427,96.5217,135646.0
2024-05-21 12:00:00,97.74,97.8,97.62,97.7,121002.0,96.5118,96.5711,96.3933,96.4723,121002.0
2024-05-21 12:30:00,97.69,97.78,97.64,97.69,162866.0,96.4624,96.5513,96.4131,96.4624,162866.0
2024-05-21 13:00:00,97.69,97.71,97.52,97.56,132399.0,96.4624,96.4822,96.2946,96.3341,132399.0
2024-05-21 13:30:00,97.55,97.77,97.53,97.77,150918.0,96.3242,96.5414,96.3045,96.5414,150918.0
2024-05-21 14:00:00,97.76,97.88,97.66,97.84,148457.0,96.5316,96.6501,96.4328,96.6106,148457.0
2024-05-21 14:30:00,97.84,97.93,97.71,97.73,209882.0,96.6106,96.6994,96.4822,96.5019,209882.0
2024-05-21 15:00:00,97.73,97.73,97.54,97.64,356832.0,96.5019,96.5019,96.3143,96.4131,356832.0
2024-05-21 15:30:00,97.64,97.89,97.59,97.69,978944.0,96.4131,96.6599,96.3637,96.4624,978944.0
2024-05-22 09:30:00,102.1,104.2,101.37,103.7,1782452.0,100.817,102.8906,100.0962,102.3969,1782452.0
2024-05-22 10:00:00,103.7,104.98,103.58,104.74,1145909.0,102.3969,103.6608,102.2784,103.4239,1145909.0
2024-05-22 10:30:00,104.74,104.98,104.1,104.41,832282.0,103.4239,103.6608,102.7919,103.098,832282.0
2024-05-22 11:00:00,104.43,104.45,102.47,102.73,1106756.0,103.1178,103.1375,101.1824,101.4391,1106756.0
2024-05-22 11:30:00,102.73,103.83,102.49,103.63,613001.0,101.4391,102.5253,101.2021,102.3278,613001.0
2024-05-22 12:00:00,103.63,103.96,103.39,103.85,301647.0,102.3278,102.6537,102.0908,102.545,301647.0
2024-05-22 12:30:00,103.86,104.07,103.71,103.93,330387.0,102.5549,102.7623,102.4068,102.624,330387.0
2024-05-22 13:00:00,103.92,104.1,102.84,102.94,358334.0,102.6142,102.7919,101.5477,101.6465,358334.0
2024-05-22 13:30:00,102.94,103.03,102.07,102.2,437895.0,101.6465,101.7353,100.7874,100.9158,437895.0
2024-05-22 14:00:00,102.19,102.36,101.59,101.83,485878.0,100.9059,101.0738,100.3134,100.5504,485878.0
2024-05-22 14:30:00,101.84,101.97,101.51,101.83,397025.0,100.5603,100.6887,100.2344,100.5504,397025.0
2024-05-22 15:00:00,101.83,101.96,101.39,101.48,436699.0,100.5504,100.6788,100.116,100.2048,436699.0
2024-05-22 15:30:00,101.48,101.56,100.79,101.11,1399313.0,100.2048,100.2838,99.5235,99.8395,1399313.0
2024-05-23 09:30:00,99.66,100.43,99.22,99.51,779834.0,98.4077,99.168,97.9732,98.2596,779834.0
2024-05-23 10:00:00,99.53,100.18,99.5,99.64,331397.0,98.2793,98.9212,98.2497,98.3879,331397.0
2024-05-23 10:30:00,99.64,100.24,99.41,100.02,415831.0,98.3879,98.9804,98.1608,98.7632,415831.0
2024-05-23 11:00:00,100.04,100.57,99.94,100.46,526673.0,98.7829,99.3063,98.6842,99.1976,526673.0
2024-05-23 11:30:00,100.48,100.83,100.48,100.58,237314.0,99.2174,99.563,99.2174,99.3161,237314.0
2024-05-23 12:00:00,100.58,100.93,100.46,100.88,136065.0,99.3161,99.6617,99.1976,99.6124,136065.0
2024-05-23 12:30:00,100.88,100.96,100.68,100.77,202177.0,99.6124,99.6914,99.4149,99.5037,202177.0
2024-05-23 13:00:00,100.77,100.99,100.71,100.94,180893.0,99.5037,99.721,99.4445,99.6716,180893.0
2024-05-23 13:30:00,100.93,100.93,100.67,100.74,164113.0,99.6617,99.6617,99.405,99.4741,164113.0
2024-05-23 14:00:00,100.74,100.76,100.62,100.68,206447.0,99.4741,99.4939,99.3556,99.4149,206447.0
2024-05-23 14:30:00,100.69,100.89,100.6,100.75,163729.0,99.4248,99.6222,99.3359,99.484,163729.0
2024-05-23 15:00:00,100.75,100.85,100.53,100.56,240742.0,99.484,99.5827,99.2668,99.2964,240742.0
2024-05-23 15:30:00,100.56,100.56,99.94,100.18,856460.0,99.2964,99.2964,98.6842,98.9212,856460.0
2024-05-24 09:30:00,100.89,101.98,100.7,101.93,399935.0,99.6222,100.6985,99.4346,100.6492,399935.0
2024-05-24 10:00:00,101.93,101.99,101.54,101.68,255272.0,100.6492,100.7084,100.2641,100.4023,255272.0
2024-05-24 10:30:00,101.66,101.9,101.46,101.81,172577.0,100.3826,100.6195,100.1851,100.5307,172577.0
2024-05-24 11:00:00,101.81,102.0,101.76,101.89,164518.0,100.5307,100.7183,100.4813,100.6097,164518.0
2024-05-24 11:30:00,101.9,102.26,101.77,102.26,294483.0,100.6195,100.975,100.4912,100.975,294483.0
2024-05-24 12:00:00,102.27,102.57,102.22,102.47,270453.0,100.9849,101.2811,100.9355,101.1824,270453.0
2024-05-24 12:30:00,102.47,102.53,102.2,102.41,264834.0,101.1824,101.2416,100.9158,101.1231,264834.0
2024-05-24 13:00:00,102.41,102.45,102.14,102.3,191075.0,101.1231,101.1626,100.8565,101.0145,191075.0
2024-05-24 13:30:00,102.28,102.28,102.07,102.08,142172.0,100.9948,100.9948,100.7874,100.7973,142172.0
2024-05-24 14:00:00,102.08,102.13,101.84,101.97,145266.0,100.7973,100.8467,100.5603,100.6887,145266.0
2024-05-24 14:30:00,101.96,102.05,101.87,101.91,134563.0,100.6788,100.7677,100.5899,100.6294,134563.0
2024-05-24 15:00:00,101.91,101.95,101.8,101.92,144293.0,100.6294,100.6689,100.5208,100.6393,144293.0
2024-05-24 15:30:00,101.91,102.17,101.88,102.16,559291.0,100.6294,100.8862,100.5998,100.8763,559291.0
2024-05-28 09:30:00,102.0,102.98,101.64,102.39,359182.0,100.7183,101.686,100.3628,101.1034,359182.0
2024-05-28 10:00:00,102.39,102.52,101.97,102.24,186834.0,101.1034,101.2318,100.6887,100.9553,186834.0
2024-05-28 10:30:00,102.24,102.24,101.75,101.81,211779.0,100.9553,100.9553,100.4714,100.5307,211779.0
2024-05-28 11:00:00,101.82,102.02,101.7,101.98,151103.0,100.5406,100.738,100.4221,100.6985,151103.0
2024-05-28 11:30:00,101.98,102.15,101.94,102.07,135055.0,100.6985,100.8664,100.659,100.7874,135055.0
2024-05-28 12:00:00,102.07,102.14,101.98,102.13,204075.0,100.7874,100.8565,100.6985,100.8467,204075.0
2024-05-28 12:30:00,102.13,102.19,102.04,102.04,90739.0,100.8467,100.9059,100.7578,100.7578,90739.0
2024-05-28 13:00:00,102.04,102.04,101.8,101.85,108652.0,100.7578,100.7578,100.5208,100.5702,108652.0
2024-05-28 13:30:00,101.84,101.86,101.65,101.73,148034.0,100.5603,100.58,100.3727,100.4517,148034.0
2024-05-28 14:00:00,101.74,101.78,101.59,101.63,147935.0,100.4616,100.5011,100.3134,100.3529,147935.0
2024-05-28 14:30:00,101.63,101.64,101.38,101.49,116102.0,100.3529,100.3628,100.1061,100.2147,116102.0
2024-05-28 15:00:00,101.48,101.66,101.42,101.59,215297.0,100.2048,100.3826,100.1456,100.3134,215297.0
2024-05-28 15:30:00,101.59,101.71,101.33,101.42,818257.0,100.3134,100.4319,100.0567,100.1456,818257.0
2024-05-29 09:30:00,101.07,101.99,101.01,101.75,280845.0,99.8,100.7084,99.7407,100.4714,280845.0
2024-05-29 10:00:00,101.75,101.79,101.22,101.74,294967.0,100.4714,100.5109,99.9481,100.4616,294967.0
2024-05-29 10:30:00,101.72,101.87,101.36,101.65,222421.0,100.4418,100.5899,100.0863,100.3727,222421.0
2024-05-29 11:00:00,101.65,101.66,101.37,101.51,205737.0,100.3727,100.3826,100.0962,100.2344,205737.0
2024-05-29 11:30:00,101.51,101.65,101.49,101.52,138253.0,100.2344,100.3727,100.2147,100.2443,138253.0
2024-05-29 12:00:00,101.51,101.59,101.4,101.59,120183.0,100.2344,100.3134,100.1258,100.3134,120183.0
2024-05-29 12:30:00,101.59,101.68,101.43,101.64,132306.0,100.3134,100.4023,100.1555,100.3628,132306.0
2024-05-29 13:00:00,101.64,101.78,101.57,101.78,126566.0,100.3628,100.5011,100.2937,100.5011,126566.0
2024-05-29 13:30:00,101.78,101.78,101.58,101.77,149014.0,100.5011,100.5011,100.3036,100.4912,149014.0
2024-05-29 14:00:00,101.77,101.83,101.67,101.81,178010.0,100.4912,100.5504,100.3924,100.5307,178010.0
2024-05-29 14:30:00,101.81,101.93,101.75,101.9,184005.0,100.5307,100.6492,100.4714,100.6195,184005.0
2024-05-29 15:00:00,101.9,101.99,101.76,101.91,220915.0,100.6195,100.7084,100.4813,100.6294,220915.0
2024-05-29 15:30:00,101.91,101.91,101.4,101.46,893511.0,100.6294,100.6294,100.1258,100.1851,893511.0
2024-05-30 09:30:00,101.99,103.39,101.8,103.18,504290.0,100.7084,102.0908,100.5208,101.8835,504290.0
2024-05-30 10:00:00,103.19,103.54,103.14,103.25,280944.0,101.8933,102.2389,101.844,101.9526,280944.0
2024-05-30 10:30:00,103.27,103.55,103.18,103.41,365005.0,101.9723,102.2488,101.8835,102.1106,365005.0
2024-05-30 11:00:00,103.4,103.62,103.37,103.48,277308.0,102.1007,102.3179,102.0711,102.1797,277308.0
2024-05-30 11:30:00,103.47,103.61,103.37,103.59,273640.0,102.1698,102.3081,102.0711,102.2883,273640.0
2024-05-30 12:00:00,103.59,103.94,103.54,103.83,575195.0,102.2883,102.6339,102.2389,102.5253,575195.0
2024-05-30 12:30:00,103.83,104.16,103.81,104.12,321983.0,102.5253,102.8511,102.5055,102.8117,321983.0
2024-05-30 13:00:00,104.12,104.3,103.87,103.88,301423.0,102.8117,102.9894,102.5648,102.5747,301423.0
2024-05-30 13:30:00,103.89,104.02,103.76,104.02,540972.0,102.5845,102.7129,102.4562,102.7129,540972.0
2024-05-30 14:00:00,104.02,104.02,103.75,103.84,233275.0,102.7129,102.7129,102.4463,102.5352,233275.0
2024-05-30 14:30:00,103.84,103.94,103.74,103.76,225292.0,102.5352,102.6339,102.4364,102.4562,225292.0
2024-05-30 15:00:00,103.75,103.89,103.52,103.68,389452.0,102.4463,102.5845,102.2192,102.3772,389452.0
2024-05-30 15:30:00,103.67,103.73,103.23,103.38,884428.0,102.3673,102.4266,101.9328,102.0809,884428.0
2024-05-31 09:30:00,103.45,104.27,103.29,103.5,348882.0,102.1501,102.9598,101.9921,102.1994,348882.0
2024-05-31 10:00:00,103.47,103.51,102.95,103.16,260600.0,102.1698,102.2093,101.6564,101.8637,260600.0
2024-05-31 10:30:00,103.16,103.34,103.03,103.29,186496.0,101.8637,102.0415,101.7353,101.9921,186496.0
2024-05-31 11:00:00,103.31,103.56,103.28,103.52,167836.0,102.0118,102.2587,101.9822,102.2192,167836.0
2024-05-31 11:30:00,103.52,103.54,103.29,103.43,138782.0,102.2192,102.2389,101.9921,102.1303,138782.0
2024-05-31 12:00:00,103.43,103.43,103.15,103.36,156720.0,102.1303,102.1303,101.8538,102.0612,156720.0
2024-05-31 12:30:00,103.36,103.39,103.12,103.17,171824.0,102.0612,102.0908,101.8242,101.8736,171824.0
2024-05-31 13:00:00,103.19,103.45,103.17,103.43,124741.0,101.8933,102.1501,101.8736,102.1303,124741.0
2024-05-31 13:30:00,103.43,103.45,103.3,103.43,140648.0,102.1303,102.1501,102.002,102.1303,140648.0
2024-05-31 14:00:00,103.43,103.44,103.2,103.25,173500.0,102.1303,102.1402,101.9032,101.9526,173500.0
2024-05-31 14:30:00,103.25,103.47,103.15,103.43,249031.0,101.9526,102.1698,101.8538,102.1303,249031.0
2024-05-31 15:00:00,103.43,103.51,103.35,103.45,296482.0,102.1303,102.2093,102.0513,102.1501,296482.0
2024-05-31 15:30:00,103.44,103.94,102.9,103.23,2711274.0,102.1402,102.6339,101.607,101.9328,2711274.0
2024-06-03 09:30:00,103.7,104.89,103.7,104.39,527890.0,102.3969,103.572,102.3969,103.0783,527890.0
2024-06-03 10:00:00,104.4,104.76,104.32,104.6,239111.0,103.0881,103.4436,103.0091,103.2856,239111.0
2024-06-03 10:30:00,104.6,105.33,104.58,105.33,411578.0,103.2856,104.0064,103.2659,104.0064,411578.0
2024-06-03 11:00:00,105.32,105.67,105.28,105.47,405399.0,103.9966,104.3422,103.9571,104.1447,405399.0
2024-06-03 11:30:00,105.45,105.66,105.03,105.04,384348.0,104.1249,104.3323,103.7102,103.7201,384348.0
2024-06-03 12:00:00,105.04,105.31,104.97,104.98,363293.0,103.7201,103.9867,103.651,103.6608,363293.0
2024-06-03 12:30:00,104.98,105.15,104.86,105.0,267392.0,103.6608,103.8287,103.5424,103.6806,267392.0
2024-06-03 13:00:00,105.0,105.19,104.92,105.14,270552.0,103.6806,103.8682,103.6016,103.8188,270552.0
2024-06-03 13:30:00,105.13,105.2,105.08,105.09,173686.0,103.809,103.8781,103.7596,103.7695,173686.0
2024-06-03 14:00:00,105.1,105.22,105.01,105.18,175506.0,103.7793,103.8978,103.6905,103.8583,175506.0
2024-06-03 14:30:00,105.18,105.34,105.12,105.28,234599.0,103.8583,104.0163,103.7991,103.9571,234599.0
2024-06-03 15:00:00,105.28,105.35,105.21,105.28,331280.0,103.9571,104.0262,103.888,103.9571,331280.0
2024-06-03 15:30:00,105.27,105.46,105.14,105.46,868413.0,103.9472,104.1348,103.8188,104.1348,868413.0
2024-06-04 09:30:00,105.07,105.48,104.95,105.17,251867.0,103.7497,104.1546,103.6312,103.8485,251867.0
2024-06-04 10:00:00,105.18,105.33,104.31,104.34,294464.0,103.8583,104.0064,102.9993,103.0289,294464.0
2024-06-04 10:30:00,104.32,104.73,104.25,104.6,209594.0,103.0091,103.414,102.94,103.2856,209594.0
2024-06-04 11:00:00,104.61,104.84,104.54,104.72,160175.0,103.2955,103.5226,103.2264,103.4041,160175.0
2024-06-04 11:30:00,104.7,104.9,104.57,104.71,171087.0,103.3844,103.5818,103.256,103.3942,171087.0
2024-06-04 12:00:00,104.71,104.89,104.66,104.89,113415.0,103.3942,103.572,103.3449,103.572,113415.0
2024-06-04 12:30:00,104.88,105.31,104.81,105.27,130474.0,103.5621,103.9867,103.493,103.9472,130474.0
2024-06-04 13:00:00,105.27,105.48,105.09,105.48,124054.0,103.9472,104.1546,103.7695,104.1546,124054.0
2024-06-04 13:30:00,105.47,105.62,105.35,105.57,103247.0,104.1447,104.2928,104.0262,104.2434,103247.0
2024-06-04 14:00:00,105.57,105.87,105.56,105.84,225983.0,104.2434,104.5397,104.2336,104.51,225983.0
2024-06-04 14:30:00,105.83,105.95,105.7,105.88,169107.0,104.5002,104.6187,104.3718,104.5495,169107.0
2024-06-04 15:00:00,105.88,105.89,105.67,105.75,163873.0,104.5495,104.5594,104.3422,104.4212,163873.0
2024-06-04 15:30:00,105.75,105.89,105.46,105.87,527236.0,104.4212,104.5594,104.1348,104.5397,527236.0
2024-06-05 09:30:00,106.06,106.55,105.68,105.73,286272.0,104.7273,105.2111,104.352,104.4014,286272.0
2024-06-05 10:00:00,105.71,106.58,105.52,106.57,246015.0,104.3817,105.2407,104.1941,105.2309,246015.0
2024-06-05 10:30:00,106.55,106.94,106.48,106.86,273659.0,105.2111,105.5962,105.142,105.5172,273659.0
2024-06-05 11:00:00,106.87,107.16,106.87,107.03,185884.0,105.5271,105.8135,105.5271,105.6851,185884.0
2024-06-05 11:30:00,107.03,107.36,107.01,107.3,154358.0,105.6851,106.0109,105.6653,105.9517,154358.0
2024-06-05 12:00:00,107.3,107.33,107.13,107.2,135684.0,105.9517,105.9813,105.7838,105.8529,135684.0
2024-06-05 12:30:00,107.19,107.29,107.13,107.23,123714.0,105.8431,105.9418,105.7838,105.8826,123714.0
2024-06-05 13:00:00,107.22,107.32,107.15,107.27,129547.0,105.8727,105.9714,105.8036,105.9221,129547.0
2024-06-05 13:30:00,107.27,107.37,107.21,107.29,153922.0,105.9221,106.0208,105.8628,105.9418,153922.0
2024-06-05 14:00:00,107.31,107.44,107.26,107.42,154253.0,105.9616,106.0899,105.9122,106.0702,154253.0
2024-06-05 14:30:00,107.42,107.65,107.37,107.48,204719.0,106.0702,106.2973,106.0208,106.1294,204719.0
2024-06-05 15:00:00,107.48,107.65,107.46,107.57,216325.0,106.1294,106.2973,106.1097,106.2183,216325.0
2024-06-05 15:30:00,107.56,107.82,107.38,107.79,875418.0,106.2084,106.4652,106.0307,106.4355,875418.0
2024-06-06 09:30:00,107.8,107.95,106.51,106.67,280646.0,106.4454,106.5935,105.1716,105.3296,280646.0
2024-06-06 10:00:00,106.66,107.08,106.66,106.91,426789.0,105.3197,105.7345,105.3197,105.5666,426789.0
2024-06-06 10:30:00,106.87,107.03,106.72,106.87,205793.0,105.5271,105.6851,105.379,105.5271,205793.0
2024-06-06 11:00:00,106.86,107.06,106.81,107.03,344383.0,105.5172,105.7147,105.4678,105.6851,344383.0
2024-06-06 11:30:00,107.03,107.16,106.88,107.02,700730.0,105.6851,105.8135,105.537,105.6752,700730.0
2024-06-06 12:00:00,107.01,107.05,106.8,106.8,163367.0,105.6653,105.7048,105.458,105.458,163367.0
2024-06-06 12:30:00,106.81,107.01,106.79,106.88,152961.0,105.4678,105.6653,105.4481,105.537,152961.0
2024-06-06 13:00:00,106.88,106.97,106.82,106.9,156906.0,105.537,105.6258,105.4777,105.5567,156906.0
2024-06-06 13:30:00,106.91,106.99,106.77,106.86,159136.0,105.5666,105.6456,105.4284,105.5172,159136.0
2024-06-06 14:00:00,106.84,106.95,106.62,106.75,124157.0,105.4975,105.6061,105.2802,105.4086,124157.0
2024-06-06 14:30:00,106.74,106.93,106.65,106.87,131747.0,105.3987,105.5863,105.3099,105.5271,131747.0
2024-06-06 15:00:00,106.86,106.97,106.79,106.89,160911.0,105.5172,105.6258,105.4481,105.5468,160911.0
2024-06-06 15:30:00,106.89,107.04,106.81,106.95,1561338.0,105.5468,105.695,105.4678,105.6061,1561338.0
2024-06-07 09:30:00,107.4,108.58,107.12,108.53,461134.0,106.0504,107.2156,105.774,107.1662,461134.0
2024-06-07 10:00:00,108.53,108.56,107.72,107.77,324073.0,107.1662,107.1959,106.3664,106.4158,324073.0
2024-06-07 10:30:00,107.78,108.21,107.52,108.0,380726.0,106.4257,106.8503,106.1689,106.6429,380726.0
2024-06-07 11:00:00,108.0,108.04,107.86,107.93,416825.0,106.6429,106.6824,106.5047,106.5738,416825.0
2024-06-07 11:30:00,107.95,108.35,107.87,108.32,1023784.0,106.5935,106.9885,106.5145,106.9589,1023784.0
2024-06-07 12:00:00,108.32,108.49,108.17,108.33,191246.0,106.9589,107.1267,106.8108,106.9687,191246.0
2024-06-07 12:30:00,108.34,108.52,108.17,108.52,175763.0,106.9786,107.1564,106.8108,107.1564,175763.0
2024-06-07 13:00:00,108.53,108.54,108.28,108.42,153031.0,107.1662,107.1761,106.9194,107.0576,153031.0
2024-06-07 13:30:00,108.42,108.58,108.29,108.55,215370.0,107.0576,107.2156,106.9293,107.186,215370.0
2024-06-07 14:00:00,108.54,108.54,108.24,108.29,205727.0,107.1761,107.1761,106.8799,106.9293,205727.0
2024-06-07 14:30:00,108.29,108.41,108.24,108.37,192777.0,106.9293,107.0477,106.8799,107.0082,192777.0
2024-06-07 15:00:00,108.38,108.38,108.04,108.21,318976.0,107.0181,107.0181,106.6824,106.8503,318976.0
2024-06-07 15:30:00,108.2,108.25,107.37,107.43,1080087.0,106.8404,106.8898,106.0208,106.0801,1080087.0
2024-06-10 09:30:00,107.26,107.52,106.73,106.96,265246.0,105.9122,106.1689,105.3889,105.616,265246.0
2024-06-10 10:00:00,106.98,107.05,106.62,106.64,119814.0,105.6357,105.7048,105.2802,105.3,119814.0
2024-06-10 10:30:00,106.63,106.68,106.44,106.47,123912.0,105.2901,105.3395,105.1025,105.1321,123912.0
2024-06-10 11:00:00,106.48,106.59,106.37,106.55,159276.0,105.142,105.2506,105.0334,105.2111,159276.0
2024-06-10 11:30:00,106.56,106.91,106.51,106.87,130899.0,105.221,105.5666,105.1716,105.5271,130899.0
2024-06-10 12:00:00,106.88,106.92,106.69,106.88,108918.0,105.537,105.5765,105.3494,105.537,108918.0
2024-06-10 12:30:00,106.88,106.91,106.5,106.62,172905.0,105.537,105.5666,105.1617,105.2802,172905.0
2024-06-10 13:00:00,106.62,106.85,106.55,106.82,97674.0,105.2802,105.5073,105.2111,105.4777,97674.0
2024-06-10 13:30:00,106.81,106.88,106.74,106.79,129238.0,105.4678,105.537,105.3987,105.4481,129238.0
2024-06-10 14:00:00,106.79,107.02,106.67,106.68,160189.0,105.4481,105.6752,105.3296,105.3395,160189.0
2024-06-10 14:30:00,106.68,106.9,106.65,106.87,143787.0,105.3395,105.5567,105.3099,105.5271,143787.0
2024-06-10 15:00:00,106.87,107.13,106.84,107.12,182310.0,105.5271,105.7838,105.4975,105.774,182310.0
2024-06-10 15:30:00,107.11,107.37,106.98,107.36,741725.0,105.7641,106.0208,105.6357,106.0109,741725.0
2024-06-11 09:30:00,107.3,107.35,106.82,107.03,198093.0,105.9517,106.0011,105.4777,105.6851,198093.0
2024-06-11 10:00:00,107.03,107.33,107.01,107.11,137701.0,105.6851,105.9813,105.6653,105.7641,137701.0
2024-06-11 10:30:00,107.11,107.38,107.1,107.29,150205.0,105.7641,106.0307,105.7542,105.9418,150205.0
2024-06-11 11:00:00,107.31,107.4,107.19,107.29,96864.0,105.9616,106.0504,105.8431,105.9418,96864.0
2024-06-11 11:30:00,107.3,107.34,107.11,107.15,244396.0,105.9517,105.9912,105.7641,105.8036,244396.0
2024-06-11 12:00:00,107.13,107.27,106.93,107.21,140418.0,105.7838,105.9221,105.5863,105.8628,140418.0
2024-06-11 12:30:00,107.21,107.29,107.17,107.28,72473.0,105.8628,105.9418,105.8233,105.9319,72473.0
2024-06-11 13:00:00,107.27,107.28,106.87,106.94,113045.0,105.9221,105.9319,105.5271,105.5962,113045.0
2024-06-11 13:30:00,106.94,107.06,106.82,107.05,112078.0,105.5962,105.7147,105.4777,105.7048,112078.0
2024-06-11 14:00:00,107.03,107.13,106.95,107.09,140145.0,105.6851,105.7838,105.6061,105.7443,140145.0
2024-06-11 14:30:00,107.09,107.1,106.96,106.99,87163.0,105.7443,105.7542,105.616,105.6456,87163.0
2024-06-11 15:00:00,107.0,107.13,106.98,107.08,110006.0,105.6555,105.7838,105.6357,105.7345,110006.0
2024-06-11 15:30:00,107.08,107.18,106.93,107.09,439892.0,105.7345,105.8332,105.5863,105.7443,439892.0
2024-06-12 09:30:00,107.13,107.48,106.18,106.66,609524.0,105.7838,106.1294,104.8458,105.3197,609524.0
2024-06-12 10:00:00,106.65,107.47,106.58,107.26,229602.0,105.3099,106.1196,105.2407,105.9122,229602.0
2024-06-12 10:30:00,107.28,107.66,107.24,107.57,272342.0,105.9319,106.3072,105.8924,106.2183,272342.0
2024-06-12 11:00:00,107.57,107.6,107.08,107.15,150402.0,106.2183,106.2479,105.7345,105.8036,150402.0
2024-06-12 11:30:00,107.13,107.43,106.99,107.39,162631.0,105.7838,106.0801,105.6456,106.0406,162631.0
2024-06-12 12:00:00,107.42,107.44,107.18,107.44,64215.0,106.0702,106.0899,105.8332,106.0899,64215.0
2024-06-12 12:30:00,107.44,107.45,107.29,107.36,69313.0,106.0899,106.0998,105.9418,106.0109,69313.0
2024-06-12 13:00:00,107.38,107.6,107.29,107.45,107541.0,106.0307,106.2479,105.9418,106.0998,107541.0
2024-06-12 13:30:00,107.44,107.45,107.25,107.25,127280.0,106.0899,106.0998,105.9023,105.9023,127280.0
2024-06-12 14:00:00,107.2,107.2,106.94,107.1,139536.0,105.8529,105.8529,105.5962,105.7542,139536.0
2024-06-12 14:30:00,107.1,107.34,107.06,107.29,261696.0,105.7542,105.9912,105.7147,105.9418,261696.0
2024-06-12 15:00:00,107.28,107.47,107.22,107.22,146506.0,105.9319,106.1196,105.8727,105.8727,146506.0
2024-06-12 15:30:00,107.2,107.49,107.06,107.09,500452.0,105.8529,106.1393,105.7147,105.7443,500452.0
2024-06-13 09:30:00,107.14,107.81,106.89,107.63,174424.0,105.7937,106.4553,105.5468,106.2775,174424.0
2024-06-13 10:00:00,107.61,107.87,107.37,107.39,182278.0,106.2578,106.5145,106.0208,106.0406,182278.0
2024-06-13 10:30:00,107.4,107.53,107.37,107.4,379111.0,106.0504,106.1788,106.0208,106.0504,379111.0
2024-06-13 11:00:00,107.4,107.88,107.34,107.83,141542.0,106.0504,106.5244,105.9912,106.475,141542.0
2024-06-13 11:30:00,107.83,107.9,107.59,107.61,107707.0,106.475,106.5442,106.238,106.2578,107707.0
2024-06-13 12:00:00,107.62,107.72,107.44,107.68,83118.0,106.2677,106.3664,106.0899,106.3269,83118.0
2024-06-13 12:30:00,107.7,107.82,107.68,107.74,76062.0,106.3467,106.4652,106.3269,106.3862,76062.0
2024-06-13 13:00:00,107.74,107.82,107.65,107.82,148699.0,106.3862,106.4652,106.2973,106.4652,148699.0
2024-06-13 13:30:00,107.83,107.98,107.78,107.83,111816.0,106.475,106.6231,106.4257,106.475,111816.0
2024-06-13 14:00:00,107.83,108.12,107.73,108.12,179908.0,106.475,106.7614,106.3763,106.7614,179908.0
2024-06-13 14:30:00,108.12,108.27,108.12,108.26,170023.0,106.7614,106.9095,106.7614,106.8996,170023.0
2024-06-13 15:00:00,108.25,108.32,107.98,108.26,290205.0,106.8898,106.9589,106.6231,106.8996,290205.0
2024-06-13 15:30:00,108.27,108.46,108.16,108.19,766479.0,106.9095,107.0971,106.8009,106.8305,766479.0
2024-06-14 09:30:00,107.94,108.58,107.92,108.08,169313.0,106.5836,107.2156,106.5639,106.7219,169313.0
2024-06-14 10:00:00,108.05,108.2,107.87,108.03,128947.0,106.6923,106.8404,106.5145,106.6725,128947.0
2024-06-14 10:30:00,108.07,108.39,107.84,108.39,236863.0,106.712,107.028,106.4849,107.028,236863.0
2024-06-14 11:00:00,108.4,108.41,108.06,108.18,150312.0,107.0379,107.0477,106.7021,106.8206,150312.0
2024-06-14 11:30:00,108.18,108.68,108.16,108.68,204833.0,106.8206,107.3144,106.8009,107.3144,204833.0
2024-06-14 12:00:00,108.7,108.72,108.45,108.66,119898.0,107.3341,107.3538,107.0872,107.2946,119898.0
2024-06-14 12:30:00,108.67,108.82,108.61,108.63,95055.0,107.3045,107.4526,107.2452,107.265,95055.0
2024-06-14 13:00:00,108.63,108.69,108.55,108.59,83054.0,107.265,107.3242,107.186,107.2255,83054.0
2024-06-14 13:30:00,108.59,108.63,108.5,108.52,69650.0,107.2255,107.265,107.1366,107.1564,69650.0
2024-06-14 14:00:00,108.5,108.66,108.36,108.57,128715.0,107.1366,107.2946,106.9984,107.2057,128715.0
2024-06-14 14:30:00,108.57,108.57,108.39,108.51,109448.0,107.2057,107.2057,107.028,107.1465,109448.0
2024-06-14 15:00:00,108.51,108.58,108.4,108.58,121192.0,107.1465,107.2156,107.0379,107.2156,121192.0
2024-06-14 15:30:00,108.58,108.59,108.4,108.5,459105.0,107.2156,107.2255,107.0379,107.1366,459105.0
2024-06-17 09:30:00,108.1,108.95,108.1,108.74,154621.0,106.7416,107.581,106.7416,107.3736,154621.0
2024-06-17 10:00:00,108.76,109.14,108.7,109.01,165744.0,107.3933,107.7686,107.3341,107.6402,165744.0
2024-06-17 10:30:00,109.01,109.48,109.0,109.46,130811.0,107.6402,108.1043,107.6303,108.0845,130811.0
2024-06-17 11:00:00,109.47,109.68,109.45,109.6,143147.0,108.0944,108.3018,108.0747,108.2228,143147.0
2024-06-17 11:30:00,109.6,109.8,109.47,109.75,158629.0,108.2228,108.4203,108.0944,108.3709,158629.0
2024-06-17 12:00:00,109.75,110.06,109.65,110.03,164555.0,108.3709,108.677,108.2722,108.6474,164555.0
2024-06-17 12:30:00,110.02,110.11,109.87,110.01,136198.0,108.6375,108.7264,108.4894,108.6276,136198.0
2024-06-17 13:00:00,110.02,110.06,109.83,109.97,102859.0,108.6375,108.677,108.4499,108.5881,102859.0
2024-06-17 13:30:00,109.98,110.07,109.79,109.87,119311.0,108.598,108.6869,108.4104,108.4894,119311.0
2024-06-17 14:00:00,109.86,110.08,109.83,110.01,147072.0,108.4795,108.6968,108.4499,108.6276,147072.0
2024-06-17 14:30:00,110.02,110.19,110.02,110.12,133620.0,108.6375,108.8054,108.6375,108.7363,133620.0
2024-06-17 15:00:00,110.1,110.44,110.1,110.43,182543.0,108.7165,109.0522,108.7165,109.0424,182543.0
2024-06-17 15:30:00,110.43,110.58,110.19,110.25,707199.0,109.0424,109.1905,108.8054,108.8646,707199.0
2024-06-18 09:30:00,110.2,110.55,109.78,109.89,164979.0,108.8153,109.1609,108.4005,108.5091,164979.0
2024-06-18 10:00:00,109.88,110.09,109.78,109.84,91987.0,108.4993,108.7066,108.4005,108.4598,91987.0
2024-06-18 10:30:00,109.83,110.11,109.73,109.98,104780.0,108.4499,108.7264,108.3512,108.598,104780.0
2024-06-18 11:00:00,109.99,110.29,109.97,110.2,113776.0,108.6079,108.9041,108.5881,108.8153,113776.0
2024-06-18 11:30:00,110.19,110.22,110.07,110.2,83475.0,108.8054,108.835,108.6869,108.8153,83475.0
2024-06-18 12:00:00,110.2,110.25,109.99,110.01,71307.0,108.8153,108.8646,108.6079,108.6276,71307.0
2024-06-18 12:30:00,110.01,110.21,110.0,110.14,80363.0,108.6276,108.8251,108.6178,108.756,80363.0
2024-06-18 13:00:00,110.14,110.28,110.07,110.27,99521.0,108.756,108.8942,108.6869,108.8844,99521.0
2024-06-18 13:30:00,110.27,110.5,110.2,110.41,113919.0,108.8844,109.1115,108.8153,109.0226,113919.0
2024-06-18 14:00:00,110.42,110.69,110.34,110.66,157322.0,109.0325,109.2991,108.9535,109.2695,157322.0
2024-06-18 14:30:00,110.66,110.71,110.58,110.69,134240.0,109.2695,109.3188,109.1905,109.2991,134240.0
2024-06-18 15:00:00,110.69,110.7,110.48,110.58,203117.0,109.2991,109.309,109.0917,109.1905,203117.0
2024-06-18 15:30:00,110.59,110.69,110.17,110.36,473029.0,109.2004,109.2991,108.7856,108.9732,473029.0
2024-06-20 09:30:00,110.07,110.4,109.73,110.06,254243.0,108.6869,109.0127,108.3512,108.677,254243.0
2024-06-20 10:00:00,110.06,110.64,109.88,110.42,328538.0,108.677,109.2497,108.4993,109.0325,328538.0
2024-06-20 10:30:00,110.41,110.55,110.23,110.24,263131.0,109.0226,109.1609,108.8449,108.8547,263131.0
2024-06-20 11:00:00,110.23,110.54,110.2,110.49,197185.0,108.8449,109.151,108.8153,109.1016,197185.0
2024-06-20 11:30:00,110.49,110.82,110.43,110.7,241661.0,109.1016,109.4275,109.0424,109.309,241661.0
2024-06-20 12:00:00,110.7,111.03,110.7,110.93,247491.0,109.309,109.6348,109.309,109.5361,247491.0
2024-06-20 12:30:00,110.94,110.97,110.62,110.88,290196.0,109.546,109.5756,109.23,109.4867,290196.0
2024-06-20 13:00:00,110.89,110.89,110.54,110.87,164824.0,109.4966,109.4966,109.151,109.4768,164824.0
2024-06-20 13:30:00,110.88,111.16,110.78,111.13,322947.0,109.4867,109.7632,109.388,109.7336,322947.0
2024-06-20 14:00:00,111.13,111.34,111.1,111.23,250957.0,109.7336,109.9409,109.7039,109.8323,250957.0
2024-06-20 14:30:00,111.23,111.25,110.94,111.19,364014.0,109.8323,109.8521,109.546,109.7928,364014.0
2024-06-20 15:00:00,111.18,111.21,110.75,110.93,667076.0,109.7829,109.8126,109.3583,109.5361,667076.0
2024-06-20 15:30:00,110.94,110.94,110.3,110.39,816083.0,109.546,109.546,108.914,109.0029,816083.0
2024-06-21 09:30:00,110.17,110.88,109.9,110.63,1052207.0,108.7856,109.4867,108.519,109.2398,1052207.0
2024-06-21 10:00:00,110.65,110.79,110.45,110.73,103745.0,109.2596,109.3978,109.0621,109.3386,103745.0
2024-06-21 10:30:00,110.72,110.98,110.63,110.88,160275.0,109.3287,109.5854,109.2398,109.4867,160275.0
2024-06-21 11:00:00,110.88,111.01,110.84,110.9,135642.0,109.4867,109.6151,109.4472,109.5065,135642.0
2024-06-21 11:30:00,110.9,110.9,110.7,110.83,109196.0,109.5065,109.5065,109.309,109.4373,109196.0
2024-06-21 12:00:00,110.83,111.11,110.78,110.98,166639.0,109.4373,109.7138,109.388,109.5854,166639.0
2024-06-21 12:30:00,110.98,111.09,110.94,111.0,91747.0,109.5854,109.6941,109.546,109.6052,91747.0
2024-06-21 13:00:00,110.99,111.07,110.8,110.8,93057.0,109.5953,109.6743,109.4077,109.4077,93057.0
2024-06-21 13:30:00,110.8,110.89,110.73,110.79,141090.0,109.4077,109.4966,109.3386,109.3978,141090.0
2024-06-21 14:00:00,110.79,110.79,110.54,110.59,135873.0,109.3978,109.3978,109.151,109.2004,135873.0
2024-06-21 14:30:00,110.58,110.74,110.57,110.67,125758.0,109.1905,109.3485,109.1806,109.2793,125758.0
2024-06-21 15:00:00,110.67,110.68,110.47,110.53,141339.0,109.2793,109.2892,109.0819,109.1411,141339.0
2024-06-21 15:30:00,110.52,111.07,110.49,111.01,738903.0,109.1312,109.6743,109.1016,109.6151,738903.0
2024-06-24 09:30:00,111.11,111.49,110.78,111.21,194545.0,109.7138,110.089,109.388,109.8126,194545.0
2024-06-24 10:00:00,111.24,111.53,110.99,111.43,135180.0,109.8422,110.1285,109.5953,110.0298,135180.0
2024-06-24 10:30:00,111.46,111.57,111.07,111.19,264687.0,110.0594,110.168,109.6743,109.7928,264687.0
2024-06-24 11:00:00,111.19,111.29,110.9,111.26,200444.0,109.7928,109.8916,109.5065,109.8619,200444.0
2024-06-24 11:30:00,111.26,111.35,111.1,111.14,147393.0,109.8619,109.9508,109.7039,109.7434,147393.0
2024-06-24 12:00:00,111.15,111.2,111.01,111.18,98957.0,109.7533,109.8027,109.6151,109.7829,98957.0
2024-06-24 12:30:00,111.18,111.28,111.03,111.16,95058.0,109.7829,109.8817,109.6348,109.7632,95058.0
2024-06-24 13:00:00,111.16,111.24,110.97,111.16,105292.0,109.7632,109.8422,109.5756,109.7632,105292.0
2024-06-24 13:30:00,111.16,111.16,110.95,111.11,187518.0,109.7632,109.7632,109.5558,109.7138,187518.0
2024-06-24 14:00:00,111.11,111.19,111.01,111.18,136764.0,109.7138,109.7928,109.6151,109.7829,136764.0
2024-06-24 14:30:00,111.17,111.2,111.12,111.15,95392.0,109.7731,109.8027,109.7237,109.7533,95392.0
2024-06-24 15:00:00,111.14,111.25,111.12,111.25,118070.0,109.7434,109.8521,109.7237,109.8521,118070.0
2024-06-24 15:30:00,111.25,111.35,111.01,111.07,445395.0,109.8521,109.9508,109.6151,109.6743,445395.0
2024-06-25 09:30:00,111.12,111.37,110.74,110.74,147484.0,109.7237,109.9705,109.3485,109.3485,147484.0
2024-06-25 10:00:00,110.78,111.32,110.76,110.98,89153.0,109.388,109.9212,109.3682,109.5854,89153.0
2024-06-25 10:30:00,110.99,111.28,110.92,111.03,115502.0,109.5953,109.8817,109.5262,109.6348,115502.0
2024-06-25 11:00:00,111.02,111.03,110.78,111.0,331848.0,109.6249,109.6348,109.388,109.6052,331848.0
2024-06-25 11:30:00,111.0,111.0,110.58,110.74,80973.0,109.6052,109.6052,109.1905,109.3485,80973.0
2024-06-25 12:00:00,110.73,110.78,110.54,110.61,70395.0,109.3386,109.388,109.151,109.2201,70395.0
2024-06-25 12:30:00,110.6,110.61,110.34,110.35,90127.0,109.2102,109.2201,108.9535,108.9634,90127.0
2024-06-25 13:00:00,110.36,110.42,110.27,110.38,71710.0,108.9732,109.0325,108.8844,108.993,71710.0
2024-06-25 13:30:00,110.38,110.39,110.2,110.24,76281.0,108.993,109.0029,108.8153,108.8547,76281.0
2024-06-25 14:00:00,110.24,110.27,110.1,110.16,123158.0,108.8547,108.8844,108.7165,108.7758,123158.0
2024-06-25 14:30:00,110.16,110.2,109.95,109.99,106637.0,108.7758,108.8153,108.5684,108.6079,106637.0
2024-06-25 15:00:00,109.99,110.62,109.99,110.59,174089.0,108.6079,109.23,108.6079,109.2004,174089.0
2024-06-25 15:30:00,110.59,110.76,110.19,110.67,446851.0,109.2004,109.3682,108.8054,109.2793,446851.0
2024-06-26 09:30:00,110.27,110.91,110.13,110.74,195921.0,108.8844,109.5163,108.7461,109.3485,195921.0
2024-06-26 10:00:00,110.79,110.82,110.58,110.74,120600.0,109.3978,109.4275,109.1905,109.3485,120600.0
2024-06-26 10:30:00,110.75,111.13,110.7,110.92,418226.0,109.3583,109.7336,109.309,109.5262,418226.0
2024-06-26 11:00:00,110.92,110.99,110.57,110.77,238860.0,109.5262,109.5953,109.1806,109.3781,238860.0
2024-06-26 11:30:00,110.76,111.74,110.76,111.74,698671.0,109.3682,110.3359,109.3682,110.3359,698671.0
2024-06-26 12:00:00,111.73,111.79,111.53,111.59,129005.0,110.326,110.3853,110.1285,110.1878,129005.0
2024-06-26 12:30:00,111.6,111.73,111.49,111.6,86683.0,110.1977,110.326,110.089,110.1977,86683.0
2024-06-26 13:00:00,111.57,111.57,111.07,111.1,125000.0,110.168,110.168,109.6743,109.7039,125000.0
2024-06-26 13:30:00,111.13,111.2,110.71,110.79,119465.0,109.7336,109.8027,109.3188,109.3978,119465.0
2024-06-26 14:00:00,110.78,110.94,110.77,110.88,69209.0,109.388,109.546,109.3781,109.4867,69209.0
2024-06-26 14:30:00,110.89,110.95,110.74,110.85,100979.0,109.4966,109.5558,109.3485,109.4571,100979.0
2024-06-26 15:00:00,110.84,110.91,110.71,110.73,185488.0,109.4472,109.5163,109.3188,109.3386,185488.0
2024-06-26 15:30:00,110.73,110.86,110.5,110.53,518916.0,109.3386,109.467,109.1115,109.1411,518916.0
2024-06-27 09:30:00,110.51,110.69,110.08,110.32,177908.0,109.1214,109.2991,108.6968,108.9337,177908.0
2024-06-27 10:00:00,110.34,110.83,110.33,110.83,147804.0,108.9535,109.4373,108.9436,109.4373,147804.0
2024-06-27 10:30:00,110.82,110.82,110.47,110.54,122409.0,109.4275,109.4275,109.0819,109.151,122409.0
2024-06-27 11:00:00,110.55,110.62,110.19,110.27,100873.0,109.1609,109.23,108.8054,108.8844,100873.0
2024-06-27 11:30:00,110.25,110.42,110.24,110.41,183119.0,108.8646,109.0325,108.8547,109.0226,183119.0
2024-06-27 12:00:00,110.41,110.45,110.34,110.36,79749.0,109.0226,109.0621,108.9535,108.9732,79749.0
2024-06-27 12:30:00,110.38,110.43,110.22,110.39,82967.0,108.993,109.0424,108.835,109.0029,82967.0
2024-06-27 13:00:00,110.44,110.63,110.42,110.53,48483.0,109.0522,109.2398,109.0325,109.1411,48483.0
2024-06-27 13:30:00,110.51,110.53,110.27,110.34,51161.0,109.1214,109.1411,108.8844,108.9535,51161.0
2024-06-27 14:00:00,110.33,110.33,109.84,109.87,107376.0,108.9436,108.9436,108.4598,108.4894,107376.0
2024-06-27 14:30:00,109.86,110.01,109.83,109.99,61229.0,108.4795,108.6276,108.4499,108.6079,61229.0
2024-06-27 15:00:00,109.98,110.05,109.9,110.04,135520.0,108.598,108.6671,108.519,108.6573,135520.0
2024-06-27 15:30:00,110.04,110.61,110.0,110.61,335357.0,108.6573,109.2201,108.6178,109.2201,335357.0
2024-06-28 09:30:00,110.34,110.59,109.79,110.32,215333.0,108.9535,109.2004,108.4104,108.9337,215333.0
2024-06-28 10:00:00,110.33,110.75,110.04,110.28,214195.0,108.9436,109.3583,108.6573,108.8942,214195.0
2024-06-28 10:30:00,110.29,110.66,110.25,110.41,160600.0,108.9041,109.2695,108.8646,109.0226,160600.0
2024-06-28 11:00:00,110.42,110.52,110.32,110.38,121047.0,109.0325,109.1312,108.9337,108.993,121047.0
2024-06-28 11:30:00,110.36,110.56,110.31,110.45,146669.0,108.9732,109.1707,108.9239,109.0621,146669.0
2024-06-28 12:00:00,110.45,110.62,110.36,110.54,179574.0,109.0621,109.23,108.9732,109.151,179574.0
2024-06-28 12:30:00,110.54,110.7,110.54,110.65,126984.0,109.151,109.309,109.151,109.2596,126984.0
2024-06-28 13:00:00,110.64,110.69,110.51,110.53,84225.0,109.2497,109.2991,109.1214,109.1411,84225.0
2024-06-28 13:30:00,110.52,110.56,110.29,110.31,129390.0,109.1312,109.1707,108.9041,108.9239,129390.0
2024-06-28 14:00:00,110.3,110.36,110.17,110.25,138889.0,108.914,108.9732,108.7856,108.8646,138889.0
2024-06-28 14:30:00,110.24,110.26,110.06,110.15,100527.0,108.8547,108.8745,108.677,108.7659,100527.0
2024-06-28 15:00:00,110.15,110.38,110.09,110.37,177717.0,108.7659,108.993,108.7066,108.9831,177717.0
2024-06-28 15:30:00,110.37,110.54,110.0,110.19,775699.0,108.9831,109.151,108.6178,108.8054,775699.0
2024-07-01 09:30:00,110.66,111.26,110.33,110.41,238633.0,109.2695,109.8619,108.9436,109.0226,238633.0
2024-07-01 10:00:00,110.45,110.51,109.83,109.89,176936.0,109.0621,109.1214,108.4499,108.5091,176936.0
2024-07-01 10:30:00,109.88,109.93,109.7,109.83,106175.0,108.4993,108.5486,108.3215,108.4499,106175.0
2024-07-01 11:00:00,109.83,110.06,109.81,109.97,154989.0,108.4499,108.677,108.4302,108.5881,154989.0
2024-07-01 11:30:00,109.98,110.04,109.89,109.94,135112.0,108.598,108.6573,108.5091,108.5585,135112.0
2024-07-01 12:00:00,109.93,110.0,109.78,109.81,115553.0,108.5486,108.6178,108.4005,108.4302,115553.0
2024-07-01 12:30:00,109.8,109.88,109.56,109.68,126031.0,108.4203,108.4993,108.1833,108.3018,126031.0
2024-07-01 13:00:00,109.7,110.14,109.7,110.13,205903.0,108.3215,108.756,108.3215,108.7461,205903.0
2024-07-01 13:30:00,110.13,110.4,110.07,110.39,149253.0,108.7461,109.0127,108.6869,109.0029,149253.0
2024-07-01 14:00:00,110.38,110.56,110.35,110.45,123935.0,108.993,109.1707,108.9634,109.0621,123935.0
2024-07-01 14:30:00,110.44,110.54,110.33,110.45,150406.0,109.0522,109.151,108.9436,109.0621,150406.0
2024-07-01 15:00:00,110.43,110.67,110.42,110.53,179926.0,109.0424,109.2793,109.0325,109.1411,179926.0
2024-07-01 15:30:00,110.51,110.68,110.46,110.57,394177.0,109.1214,109.2892,109.072,109.1806,394177.0
2024-07-02 09:30:00,110.36,110.9,109.89,110.19,137638.0,108.9732,109.5065,108.5091,108.8054,137638.0
2024-07-02 10:00:00,110.19,110.8,110.13,110.8,126719.0,108.8054,109.4077,108.7461,109.4077,126719.0
2024-07-02 10:30:00,110.79,110.8,110.47,110.68,146562.0,109.3978,109.4077,109.0819,109.2892,146562.0
2024-07-02 11:00:00,110.68,110.71,110.48,110.56,165649.0,109.2892,109.3188,109.0917,109.1707,165649.0
2024-07-02 11:30:00,110.58,110.72,110.36,110.65,133735.0,109.1905,109.3287,108.9732,109.2596,133735.0
2024-07-02 12:00:00,110.64,110.66,110.51,110.59,104369.0,109.2497,109.2695,109.1214,109.2004,104369.0
2024-07-02 12:30:00,110.59,110.61,110.44,110.55,84560.0,109.2004,109.2201,109.0522,109.1609,84560.0
2024-07-02 13:00:00,110.55,110.61,110.46,110.55,90024.0,109.1609,109.2201,109.072,109.1609,90024.0
2024-07-02 13:30:00,110.54,110.54,110.45,110.45,81344.0,109.151,109.151,109.0621,109.0621,81344.0
2024-07-02 14:00:00,110.46,110.53,110.3,110.34,105556.0,109.072,109.1411,108.914,108.9535,105556.0
2024-07-02 14:30:00,110.34,110.37,110.19,110.33,370051.0,108.9535,108.9831,108.8054,108.9436,370051.0
2024-07-02 15:00:00,110.35,110.52,110.27,110.33,320466.0,108.9634,109.1312,108.8844,108.9436,320466.0
2024-07-02 15:30:00,110.32,110.36,110.15,110.22,525316.0,108.9337,108.9732,108.7659,108.835,525316.0
2024-07-03 09:30:00,110.31,111.04,110.21,111.0,228673.0,108.9239,109.6447,108.8251,109.6052,228673.0
2024-07-03 10:00:00,111.0,111.12,110.77,110.89,156930.0,109.6052,109.7237,109.3781,109.4966,156930.0
2024-07-03 10:30:00,110.91,111.06,110.44,110.49,160060.0,109.5163,109.6644,109.0522,109.1016,160060.0
2024-07-03 11:00:00,110.48,110.56,110.32,110.32,137207.0,109.0917,109.1707,108.9337,108.9337,137207.0
2024-07-03 11:30:00,110.31,110.5,110.3,110.36,108290.0,108.9239,109.1115,108.914,108.9732,108290.0
2024-07-03 12:00:00,110.36,110.55,110.27,110.48,170204.0,108.9732,109.1609,108.8844,109.0917,170204.0
2024-07-03 12:30:00,110.47,110.61,110.28,110.39,326552.0,109.0819,109.2201,108.8942,109.0029,326552.0
2024-07-05 09:30:00,110.41,111.2,110.41,111.04,192062.0,109.0226,109.8027,109.0226,109.6447,192062.0
2024-07-05 10:00:00,111.06,111.19,110.9,110.93,178716.0,109.6644,109.7928,109.5065,109.5361,178716.0
2024-07-05 10:30:00,110.93,111.0,110.8,110.81,124703.0,109.5361,109.6052,109.4077,109.4176,124703.0
2024-07-05 11:00:00,110.8,110.92,110.65,110.69,142658.0,109.4077,109.5262,109.2596,109.2991,142658.0
2024-07-05 11:30:00,110.7,110.87,110.66,110.82,110612.0,109.309,109.4768,109.2695,109.4275,110612.0
2024-07-05 12:00:00,110.81,111.05,110.72,110.98,114042.0,109.4176,109.6546,109.3287,109.5854,114042.0
2024-07-05 12:30:00,110.98,111.14,110.95,111.04,87726.0,109.5854,109.7434,109.5558,109.6447,87726.0
2024-07-05 13:00:00,111.04,111.17,111.03,111.09,99327.0,109.6447,109.7731,109.6348,109.6941,99327.0
2024-07-05 13:30:00,111.1,111.24,111.09,111.19,100335.0,109.7039,109.8422,109.6941,109.7928,100335.0
2024-07-05 14:00:00,111.18,111.27,111.15,111.23,120967.0,109.7829,109.8718,109.7533,109.8323,120967.0
2024-07-05 14:30:00,111.23,111.48,111.22,111.43,172464.0,109.8323,110.0792,109.8224,110.0298,172464.0
2024-07-05 15:00:00,111.43,111.5,111.38,111.45,141591.0,110.0298,110.0989,109.9804,110.0495,141591.0
2024-07-05 15:30:00,111.45,111.72,111.44,111.64,514709.0,110.0495,110.3162,110.0397,110.2372,514709.0
2024-07-08 09:30:00,111.88,112.24,111.54,111.94,179408.0,110.4741,110.8296,110.1384,110.5334,179408.0
2024-07-08 10:00:00,111.92,111.99,111.45,111.66,209375.0,110.5136,110.5828,110.0495,110.2569,209375.0
2024-07-08 10:30:00,111.65,111.73,111.32,111.54,157620.0,110.247,110.326,109.9212,110.1384,157620.0
2024-07-08 11:00:00,111.54,111.66,111.16,111.3,205985.0,110.1384,110.2569,109.7632,109.9014,205985.0
2024-07-08 11:30:00,111.32,111.36,111.15,111.29,344101.0,109.9212,109.9607,109.7533,109.8916,344101.0
2024-07-08 12:00:00,111.29,111.43,111.24,111.42,149134.0,109.8916,110.0298,109.8422,110.0199,149134.0
2024-07-08 12:30:00,111.42,111.61,111.31,111.6,103159.0,110.0199,110.2075,109.9113,110.1977,103159.0
2024-07-08 13:00:00,111.61,111.79,111.58,111.77,102243.0,110.2075,110.3853,110.1779,110.3655,102243.0
2024-07-08 13:30:00,111.76,111.87,111.69,111.87,122599.0,110.3556,110.4643,110.2865,110.4643,122599.0
2024-07-08 14:00:00,111.87,112.03,111.77,112.01,230213.0,110.4643,110.6223,110.3655,110.6025,230213.0
2024-07-08 14:30:00,112.02,112.04,111.77,111.89,172388.0,110.6124,110.6321,110.3655,110.484,172388.0
2024-07-08 15:00:00,111.88,112.12,111.83,112.11,311522.0,110.4741,110.7111,110.4248,110.7013,311522.0
2024-07-08 15:30:00,112.1,112.28,112.04,112.21,803732.0,110.6914,110.8691,110.6321,110.8,803732.0
2024-07-09 09:30:00,112.29,112.38,111.76,111.86,197712.0,110.879,110.9679,110.3556,110.4544,197712.0
2024-07-09 10:00:00,111.87,112.43,111.86,112.42,160834.0,110.4643,111.0172,110.4544,111.0074,160834.0
2024-07-09 10:30:00,112.42,112.42,112.07,112.2,183863.0,111.0074,111.0074,110.6618,110.7901,183863.0
2024-07-09 11:00:00,112.2,112.46,112.13,112.22,74713.0,110.7901,111.0469,110.721,110.8099,74713.0
2024-07-09 11:30:00,112.22,112.28,112.12,112.24,131927.0,110.8099,110.8691,110.7111,110.8296,131927.0
2024-07-09 12:00:00,112.25,112.27,112.1,112.23,102519.0,110.8395,110.8592,110.6914,110.8197,102519.0
2024-07-09 12:30:00,112.23,112.4,112.07,112.33,90326.0,110.8197,110.9876,110.6618,110.9185,90326.0
2024-07-09 13:00:00,112.32,112.56,112.32,112.51,112077.0,110.9086,111.1456,110.9086,111.0962,112077.0
2024-07-09 13:30:00,112.51,112.52,112.29,112.34,122340.0,111.0962,111.1061,110.879,110.9284,122340.0
2024-07-09 14:00:00,112.34,112.41,112.31,112.36,100569.0,110.9284,110.9975,110.8987,110.9481,100569.0
2024-07-09 14:30:00,112.36,112.61,112.34,112.46,178935.0,110.9481,111.195,110.9284,111.0469,178935.0
2024-07-09 15:00:00,112.47,112.49,112.09,112.21,248629.0,111.0567,111.0765,110.6815,110.8,248629.0
2024-07-09 15:30:00,112.2,112.42,112.06,112.17,456388.0,110.7901,111.0074,110.6519,110.7605,456388.0
2024-07-10 09:30:00,112.74,112.78,112.25,112.33,320912.0,111.3233,111.3628,110.8395,110.9185,320912.0
2024-07-10 10:00:00,112.33,112.36,112.03,112.09,105037.0,110.9185,110.9481,110.6223,110.6815,105037.0
2024-07-10 10:30:00,112.09,112.25,111.94,112.11,93249.0,110.6815,110.8395,110.5334,110.7013,93249.0
2024-07-10 11:00:00,112.13,112.13,111.79,111.84,124997.0,110.721,110.721,110.3853,110.4346,124997.0
2024-07-10 11:30:00,111.84,112.0,111.64,111.89,97148.0,110.4346,110.5926,110.2372,110.484,97148.0
2024-07-10 12:00:00,111.9,112.09,111.81,112.06,109936.0,110.4939,110.6815,110.405,110.6519,109936.0
2024-07-10 12:30:00,112.06,112.2,111.99,112.15,107247.0,110.6519,110.7901,110.5828,110.7407,107247.0
2024-07-10 13:00:00,112.17,112.29,112.08,112.17,123043.0,110.7605,110.879,110.6716,110.7605,123043.0
2024-07-10 13:30:00,112.17,112.42,112.03,112.42,93019.0,110.7605,111.0074,110.6223,111.0074,93019.0
2024-07-10 14:00:00,112.42,112.57,112.39,112.53,125952.0,111.0074,111.1555,110.9777,111.116,125952.0
2024-07-10 14:30:00,112.52,112.55,112.42,112.49,204469.0,111.1061,111.1357,111.0074,111.0765,204469.0
2024-07-10 15:00:00,112.5,112.76,112.48,112.67,241977.0,111.0863,111.3431,111.0666,111.2542,241977.0
2024-07-10 15:30:00,112.65,112.97,112.62,112.94,457659.0,111.2345,111.5504,111.2048,111.5208,457659.0
2024-07-11 09:30:00,112.93,113.44,112.43,113.21,172564.0,111.5109,112.0145,111.0172,111.7874,172564.0
2024-07-11 10:00:00,113.23,113.42,113.16,113.26,97528.0,111.8072,111.9948,111.7381,111.8368,97528.0
2024-07-11 10:30:00,113.25,113.31,113.05,113.09,121834.0,111.8269,111.8862,111.6294,111.6689,121834.0
2024-07-11 11:00:00,113.09,113.41,113.09,113.41,81764.0,111.6689,111.9849,111.6689,111.9849,81764.0
2024-07-11 11:30:00,113.41,113.74,113.4,113.59,100740.0,111.9849,112.3108,111.975,112.1627,100740.0
2024-07-11 12:00:00,113.6,113.6,113.17,113.33,89323.0,112.1725,112.1725,111.7479,111.9059,89323.0
2024-07-11 12:30:00,113.33,113.61,113.26,113.56,98648.0,111.9059,112.1824,111.8368,112.133,98648.0
2024-07-11 13:00:00,113.58,113.79,113.51,113.67,103585.0,112.1528,112.3601,112.0837,112.2416,103585.0
2024-07-11 13:30:00,113.67,113.8,113.6,113.68,137765.0,112.2416,112.37,112.1725,112.2515,137765.0
2024-07-11 14:00:00,113.68,113.9,113.64,113.66,107575.0,112.2515,112.4688,112.212,112.2318,107575.0
2024-07-11 14:30:00,113.67,113.94,113.67,113.88,156253.0,112.2416,112.5083,112.2416,112.449,156253.0
2024-07-11 15:00:00,113.89,113.94,113.81,113.92,150663.0,112.4589,112.5083,112.3799,112.4885,150663.0
2024-07-11 15:30:00,113.92,114.02,113.77,113.95,506933.0,112.4885,112.5872,112.3404,112.5181,506933.0
2024-07-12 09:30:00,114.31,114.92,114.17,114.34,245567.0,112.8736,113.4759,112.7354,112.9032,245567.0
2024-07-12 10:00:00,114.34,114.65,114.02,114.52,147300.0,112.9032,113.2093,112.5872,113.081,147300.0
2024-07-12 10:30:00,114.51,114.8,114.45,114.76,94581.0,113.0711,113.3574,113.0118,113.318,94581.0
2024-07-12 11:00:00,114.77,114.91,114.61,114.61,158872.0,113.3278,113.4661,113.1698,113.1698,158872.0
2024-07-12 11:30:00,114.61,114.89,114.6,114.8,118623.0,113.1698,113.4463,113.16,113.3574,118623.0
2024-07-12 12:00:00,114.8,114.9,114.65,114.65,70629.0,113.3574,113.4562,113.2093,113.2093,70629.0
2024-07-12 12:30:00,114.65,114.94,114.64,114.87,222140.0,113.2093,113.4957,113.1995,113.4266,222140.0
2024-07-12 13:00:00,114.89,115.35,114.88,115.28,118738.0,113.4463,113.9005,113.4364,113.8314,118738.0
2024-07-12 13:30:00,115.27,115.33,115.16,115.16,98832.0,113.8215,113.8808,113.7129,113.7129,98832.0
2024-07-12 14:00:00,115.16,115.31,115.07,115.26,139444.0,113.7129,113.861,113.6241,113.8117,139444.0
2024-07-12 14:30:00,115.25,115.25,115.09,115.12,71596.0,113.8018,113.8018,113.6438,113.6734,71596.0
2024-07-12 15:00:00,115.11,115.33,115.08,115.27,204969.0,113.6636,113.8808,113.6339,113.8215,204969.0
2024-07-12 15:30:00,115.27,115.31,114.26,114.41,496543.0,113.8215,113.861,112.8242,112.9723,496543.0
2024-07-15 09:30:00,114.29,114.3,113.57,113.78,246761.0,112.8539,112.8637,112.1429,112.3503,246761.0
2024-07-15 10:00:00,113.78,113.95,113.66,113.89,281439.0,112.3503,112.5181,112.2318,112.4589,281439.0
2024-07-15 10:30:00,113.88,114.44,113.79,114.01,205897.0,112.449,113.002,112.3601,112.5774,205897.0
2024-07-15 11:00:00,114.0,114.32,113.96,114.15,140145.0,112.5675,112.8835,112.528,112.7156,140145.0
2024-07-15 11:30:00,114.14,114.4,113.91,114.33,153708.0,112.7057,112.9625,112.4786,112.8934,153708.0
2024-07-15 12:00:00,114.33,114.36,114.14,114.19,139455.0,112.8934,112.923,112.7057,112.7551,139455.0
2024-07-15 12:30:00,114.19,114.27,114.12,114.19,91733.0,112.7551,112.8341,112.686,112.7551,91733.0
2024-07-15 13:00:00,114.2,114.25,114.11,114.12,104825.0,112.765,112.8144,112.6761,112.686,104825.0
2024-07-15 13:30:00,114.1,114.14,113.93,113.93,370372.0,112.6662,112.7057,112.4984,112.4984,370372.0
2024-07-15 14:00:00,113.93,114.11,113.8,114.08,140629.0,112.4984,112.6761,112.37,112.6465,140629.0
2024-07-15 14:30:00,114.09,114.3,114.01,114.3,101857.0,112.6564,112.8637,112.5774,112.8637,101857.0
2024-07-15 15:00:00,114.3,114.31,113.78,113.79,228546.0,112.8637,112.8736,112.3503,112.3601,228546.0
2024-07-15 15:30:00,113.79,113.82,113.28,113.82,862444.0,112.3601,112.3898,111.8565,112.3898,862444.0
2024-07-16 09:30:00,113.97,114.62,113.92,114.39,125258.0,112.5379,113.1797,112.4885,112.9526,125258.0
2024-07-16 10:00:00,114.4,114.94,114.36,114.68,98178.0,112.9625,113.4957,112.923,113.239,98178.0
2024-07-16 10:30:00,114.68,114.8,114.34,114.38,174688.0,113.239,113.3574,112.9032,112.9427,174688.0
2024-07-16 11:00:00,114.39,114.8,114.29,114.64,176069.0,112.9526,113.3574,112.8539,113.1995,176069.0
2024-07-16 11:30:00,114.63,114.81,114.5,114.61,100377.0,113.1896,113.3673,113.0612,113.1698,100377.0
2024-07-16 12:00:00,114.62,114.93,114.53,114.92,93220.0,113.1797,113.4858,113.0908,113.4759,93220.0
2024-07-16 12:30:00,114.91,115.09,114.88,114.97,106232.0,113.4661,113.6438,113.4364,113.5253,106232.0
2024-07-16 13:00:00,114.98,115.01,114.81,114.9,115887.0,113.5352,113.5648,113.3673,113.4562,115887.0
2024-07-16 13:30:00,114.91,115.07,114.87,114.99,160107.0,113.4661,113.6241,113.4266,113.5451,160107.0
2024-07-16 14:00:00,114.98,115.24,114.95,114.97,144517.0,113.5352,113.7919,113.5056,113.5253,144517.0
2024-07-16 14:30:00,114.97,115.04,114.92,114.96,149480.0,113.5253,113.5944,113.4759,113.5154,149480.0
2024-07-16 15:00:00,114.95,115.05,114.88,115.0,167148.0,113.5056,113.6043,113.4364,113.5549,167148.0
2024-07-16 15:30:00,114.99,115.11,114.89,115.02,533703.0,113.5451,113.6636,113.4463,113.5747,533703.0
2024-07-17 09:30:00,114.85,115.01,114.37,114.71,185807.0,113.4068,113.5648,112.9329,113.2686,185807.0
2024-07-17 10:00:00,114.71,115.15,114.56,114.82,322746.0,113.2686,113.7031,113.1205,113.3772,322746.0
2024-07-17 10:30:00,114.84,114.88,114.42,114.43,195446.0,113.3969,113.4364,112.9822,112.9921,195446.0
2024-07-17 11:00:00,114.41,114.5,114.28,114.37,152577.0,112.9723,113.0612,112.844,112.9329,152577.0
2024-07-17 11:30:00,114.37,114.54,114.31,114.49,124402.0,112.9329,113.1007,112.8736,113.0513,124402.0
2024-07-17 12:00:00,114.47,114.61,114.41,114.54,120582.0,113.0316,113.1698,112.9723,113.1007,120582.0
2024-07-17 12:30:00,114.54,114.58,114.41,114.46,114459.0,113.1007,113.1402,112.9723,113.0217,114459.0
2024-07-17 13:00:00,114.47,114.48,114.31,114.42,100221.0,113.0316,113.0415,112.8736,112.9822,100221.0
2024-07-17 13:30:00,114.42,114.5,114.1,114.25,153335.0,112.9822,113.0612,112.6662,112.8144,153335.0
2024-07-17 14:00:00,114.25,114.31,114.08,114.13,172843.0,112.8144,112.8736,112.6465,112.6959,172843.0
2024-07-17 14:30:00,114.14,114.3,114.14,114.18,131563.0,112.7057,112.8637,112.7057,112.7452,131563.0
2024-07-17 15:00:00,114.19,114.19,113.88,114.05,213792.0,112.7551,112.7551,112.449,112.6169,213792.0
2024-07-17 15:30:00,114.05,114.29,113.95,113.99,533656.0,112.6169,112.8539,112.5181,112.5576,533656.0
2024-07-18 09:30:00,113.82,114.29,113.05,113.48,214696.0,112.3898,112.8539,111.6294,112.054,214696.0
2024-07-18 10:00:00,113.48,113.91,113.0,113.14,185050.0,112.054,112.4786,111.5801,111.7183,185050.0
2024-07-18 10:30:00,113.13,113.19,112.69,112.8,163756.0,111.7084,111.7677,111.274,111.3826,163756.0
2024-07-18 11:00:00,112.8,113.09,112.72,112.94,193127.0,111.3826,111.6689,111.3036,111.5208,193127.0
2024-07-18 11:30:00,112.94,113.1,112.0,112.31,259090.0,111.5208,111.6788,110.5926,110.8987,259090.0
2024-07-18 12:00:00,112.31,112.44,112.06,112.2,199732.0,110.8987,111.0271,110.6519,110.7901,199732.0
2024-07-18 12:30:00,112.22,112.29,112.05,112.27,136376.0,110.8099,110.879,110.642,110.8592,136376.0
2024-07-18 13:00:00,112.26,112.46,112.09,112.45,127369.0,110.8494,111.0469,110.6815,111.037,127369.0
2024-07-18 13:30:00,112.45,112.84,112.43,112.79,124943.0,111.037,111.4221,111.0172,111.3727,124943.0
2024-07-18 14:00:00,112.81,112.94,112.75,112.83,133709.0,111.3925,111.5208,111.3332,111.4122,133709.0
2024-07-18 14:30:00,112.84,112.99,112.75,112.84,147387.0,111.4221,111.5702,111.3332,111.4221,147387.0
2024-07-18 15:00:00,112.84,113.06,112.79,112.89,208190.0,111.4221,111.6393,111.3727,111.4714,208190.0
2024-07-18 15:30:00,112.88,113.25,112.84,113.01,793574.0,111.4616,111.8269,111.4221,111.5899,793574.0
2024-07-19 09:30:00,113.46,113.48,112.88,113.21,407575.0,112.0343,112.054,111.4616,111.7874,407575.0
2024-07-19 10:00:00,113.21,113.52,113.12,113.18,124394.0,111.7874,112.0935,111.6986,111.7578,124394.0
2024-07-19 10:30:00,113.16,113.26,112.91,112.98,83286.0,111.7381,111.8368,111.4912,111.5603,83286.0
2024-07-19 11:00:00,112.99,113.15,112.71,112.72,131994.0,111.5702,111.7282,111.2937,111.3036,131994.0
2024-07-19 11:30:00,112.71,112.72,112.43,112.61,97519.0,111.2937,111.3036,111.0172,111.195,97519.0
2024-07-19 12:00:00,112.62,112.7,112.27,112.35,117325.0,111.2048,111.2838,110.8592,110.9382,117325.0
2024-07-19 12:30:00,112.35,112.4,112.16,112.16,115705.0,110.9382,110.9876,110.7506,110.7506,115705.0
2024-07-19 13:00:00,112.16,112.21,111.96,112.08,110397.0,110.7506,110.8,110.5531,110.6716,110397.0
2024-07-19 13:30:00,112.07,112.16,111.97,112.14,119252.0,110.6618,110.7506,110.563,110.7309,119252.0
2024-07-19 14:00:00,112.15,112.3,112.09,112.13,191767.0,110.7407,110.8889,110.6815,110.721,191767.0
2024-07-19 14:30:00,112.13,112.3,111.96,112.28,120222.0,110.721,110.8889,110.5531,110.8691,120222.0
2024-07-19 15:00:00,112.29,112.44,112.12,112.21,217837.0,110.879,111.0271,110.7111,110.8,217837.0
2024-07-19 15:30:00,112.21,112.29,111.59,111.74,811752.0,110.8,110.879,110.1878,110.3359,811752.0
2024-07-22 09:30:00,112.3,113.16,112.09,112.86,174944.0,110.8889,111.7381,110.6815,111.4418,174944.0
2024-07-22 10:00:00,112.87,113.11,112.71,113.04,176164.0,111.4517,111.6887,111.2937,111.6196,176164.0
2024-07-22 10:30:00,113.03,113.36,113.01,113.36,113063.0,111.6097,111.9355,111.5899,111.9355,113063.0
2024-07-22 11:00:00,113.37,113.59,113.21,113.25,102458.0,111.9454,112.1627,111.7874,111.8269,102458.0
2024-07-22 11:30:00,113.25,113.37,112.99,113.02,122281.0,111.8269,111.9454,111.5702,111.5998,122281.0
2024-07-22 12:00:00,113.05,113.31,112.98,113.11,109552.0,111.6294,111.8862,111.5603,111.6887,109552.0
2024-07-22 12:30:00,113.11,113.33,113.01,113.31,177261.0,111.6887,111.9059,111.5899,111.8862,177261.0
2024-07-22 13:00:00,113.35,113.57,113.33,113.48,86202.0,111.9257,112.1429,111.9059,112.054,86202.0
2024-07-22 13:30:00,113.51,113.58,113.37,113.5,82746.0,112.0837,112.1528,111.9454,112.0738,82746.0
2024-07-22 14:00:00,113.5,113.56,113.34,113.4,70440.0,112.0738,112.133,111.9158,111.975,70440.0
2024-07-22 14:30:00,113.38,113.52,113.23,113.26,139439.0,111.9553,112.0935,111.8072,111.8368,139439.0
2024-07-22 15:00:00,113.25,113.28,113.12,113.16,199067.0,111.8269,111.8565,111.6986,111.7381,199067.0
2024-07-22 15:30:00,113.16,113.33,112.93,113.27,456902.0,111.7381,111.9059,111.5109,111.8467,456902.0
2024-07-23 09:30:00,113.31,113.72,113.31,113.69,143664.0,111.8862,112.291,111.8862,112.2614,143664.0
2024-07-23 10:00:00,113.69,113.99,113.69,113.83,93787.0,112.2614,112.5576,112.2614,112.3996,93787.0
2024-07-23 10:30:00,113.82,113.89,113.62,113.67,98358.0,112.3898,112.4589,112.1923,112.2416,98358.0
2024-07-23 11:00:00,113.68,113.72,113.53,113.54,112090.0,112.2515,112.291,112.1034,112.1133,112090.0
2024-07-23 11:30:00,113.55,113.59,113.4,113.54,78274.0,112.1232,112.1627,111.975,112.1133,78274.0
2024-07-23 12:00:00,113.54,113.7,113.42,113.63,213643.0,112.1133,112.2713,111.9948,112.2022,213643.0
2024-07-23 12:30:00,113.64,113.65,113.1,113.13,110781.0,112.212,112.2219,111.6788,111.7084,110781.0
2024-07-23 13:00:00,113.13,113.47,113.12,113.45,91681.0,111.7084,112.0442,111.6986,112.0244,91681.0
2024-07-23 13:30:00,113.44,113.7,113.38,113.7,76607.0,112.0145,112.2713,111.9553,112.2713,76607.0
2024-07-23 14:00:00,113.7,113.89,113.69,113.84,127362.0,112.2713,112.4589,112.2614,112.4095,127362.0
2024-07-23 14:30:00,113.84,113.89,113.74,113.76,99606.0,112.4095,112.4589,112.3108,112.3305,99606.0
2024-07-23 15:00:00,113.75,113.81,113.66,113.77,98704.0,112.3206,112.3799,112.2318,112.3404,98704.0
2024-07-23 15:30:00,113.77,113.77,113.3,113.42,276009.0,112.3404,112.3404,111.8763,111.9948,276009.0
2024-07-24 09:30:00,113.06,113.14,111.76,112.08,228444.0,111.6393,111.7183,110.3556,110.6716,228444.0
2024-07-24 10:00:00,112.1,112.2,111.67,111.92,134829.0,110.6914,110.7901,110.2668,110.5136,134829.0
2024-07-24 10:30:00,111.93,112.02,111.82,112.02,140614.0,110.5235,110.6124,110.4149,110.6124,140614.0
2024-07-24 11:00:00,112.02,112.02,111.48,111.54,249027.0,110.6124,110.6124,110.0792,110.1384,249027.0
2024-07-24 11:30:00,111.51,112.03,111.42,112.03,151346.0,110.1088,110.6223,110.0199,110.6223,151346.0
2024-07-24 12:00:00,112.02,112.08,111.76,111.82,103752.0,110.6124,110.6716,110.3556,110.4149,103752.0
2024-07-24 12:30:00,111.81,111.92,111.72,111.87,152120.0,110.405,110.5136,110.3162,110.4643,152120.0
2024-07-24 13:00:00,111.88,112.07,111.85,111.96,113555.0,110.4741,110.6618,110.4445,110.5531,113555.0
2024-07-24 13:30:00,111.95,111.99,111.81,111.92,129542.0,110.5433,110.5828,110.405,110.5136,129542.0
2024-07-24 14:00:00,111.92,111.97,111.76,111.76,135739.0,110.5136,110.563,110.3556,110.3556,135739.0
2024-07-24 14:30:00,111.76,111.81,111.43,111.58,176125.0,110.3556,110.405,110.0298,110.1779,176125.0
2024-07-24 15:00:00,111.57,111.61,111.39,111.52,249001.0,110.168,110.2075,109.9903,110.1187,249001.0
2024-07-24 15:30:00,111.53,111.57,111.15,111.29,508482.0,110.1285,110.168,109.7533,109.8916,508482.0
2024-07-25 09:30:00,111.63,112.23,111.5,112.1,211811.0,110.2273,110.8197,110.0989,110.6914,211811.0
2024-07-25 10:00:00,112.1,112.2,111.69,111.8,139504.0,110.6914,110.7901,110.2865,110.3951,139504.0
2024-07-25 10:30:00,111.82,111.83,111.19,111.56,108261.0,110.4149,110.4248,109.7928,110.1582,108261.0
2024-07-25 11:00:00,111.55,112.19,111.53,112.13,115502.0,110.1483,110.7802,110.1285,110.721,115502.0
2024-07-25 11:30:00,112.13,112.47,112.05,112.21,135693.0,110.721,111.0567,110.642,110.8,135693.0
2024-07-25 12:00:00,112.23,112.6,112.18,112.59,92858.0,110.8197,111.1851,110.7704,111.1752,92858.0
2024-07-25 12:30:00,112.57,112.6,112.31,112.34,92194.0,111.1555,111.1851,110.8987,110.9284,92194.0
2024-07-25 13:00:00,112.35,112.44,112.12,112.25,78808.0,110.9382,111.0271,110.7111,110.8395,78808.0
2024-07-25 13:30:00,112.26,112.35,111.88,111.96,90184.0,110.8494,110.9382,110.4741,110.5531,90184.0
2024-07-25 14:00:00,111.96,112.14,111.84,111.85,84952.0,110.5531,110.7309,110.4346,110.4445,84952.0
2024-07-25 14:30:00,111.84,111.95,111.48,111.49,85668.0,110.4346,110.5433,110.0792,110.089,85668.0
2024-07-25 15:00:00,111.5,111.95,111.31,111.89,116513.0,110.0989,110.5433,109.9113,110.484,116513.0
2024-07-25 15:30:00,111.93,111.93,111.25,111.28,453464.0,110.5235,110.5235,109.8521,109.8817,453464.0
2024-07-26 09:30:00,111.76,112.16,111.74,111.81,151957.0,110.3556,110.7506,110.3359,110.405,151957.0
2024-07-26 10:00:00,111.81,112.25,111.77,112.15,88837.0,110.405,110.8395,110.3655,110.7407,88837.0
2024-07-26 10:30:00,112.15,112.18,111.73,111.89,220410.0,110.7407,110.7704,110.326,110.484,220410.0
2024-07-26 11:00:00,111.89,111.99,111.79,111.88,174417.0,110.484,110.5828,110.3853,110.4741,174417.0
2024-07-26 11:30:00,111.88,112.07,111.84,112.07,185884.0,110.4741,110.6618,110.4346,110.6618,185884.0
2024-07-26 12:00:00,112.07,112.25,111.99,112.05,171867.0,110.6618,110.8395,110.5828,110.642,171867.0
2024-07-26 12:30:00,112.05,112.4,112.05,112.4,63379.0,110.642,110.9876,110.642,110.9876,63379.0
2024-07-26 13:00:00,112.41,112.49,112.29,112.48,72953.0,110.9975,111.0765,110.879,111.0666,72953.0
2024-07-26 13:30:00,112.48,112.52,111.82,111.82,106737.0,111.0666,111.1061,110.4149,110.4149,106737.0
2024-07-26 14:00:00,111.83,112.0,111.81,111.81,108615.0,110.4248,110.5926,110.405,110.405,108615.0
2024-07-26 14:30:00,111.82,111.87,111.59,111.67,106479.0,110.4149,110.4643,110.1878,110.2668,106479.0
2024-07-26 15:00:00,111.67,112.06,111.58,112.01,273673.0,110.2668,110.6519,110.1779,110.6025,273673.0
2024-07-26 15:30:00,112.01,112.19,111.51,111.84,749695.0,110.6025,110.7802,110.1088,110.4346,749695.0
2024-07-29 09:30:00,111.81,112.16,111.18,111.56,170000.0,110.405,110.7506,109.7829,110.1582,170000.0
2024-07-29 10:00:00,111.59,112.02,111.58,111.86,90887.0,110.1878,110.6124,110.1779,110.4544,90887.0
2024-07-29 10:30:00,111.83,112.15,111.66,112.01,91357.0,110.4248,110.7407,110.2569,110.6025,91357.0
2024-07-29 11:00:00,112.01,112.21,111.87,112.11,61244.0,110.6025,110.8,110.4643,110.7013,61244.0
2024-07-29 11:30:00,112.11,112.51,111.96,112.51,74855.0,110.7013,111.0962,110.5531,111.0962,74855.0
2024-07-29 12:00:00,112.53,112.76,112.46,112.68,57867.0,111.116,111.3431,111.0469,111.2641,57867.0
2024-07-29 12:30:00,112.68,112.83,112.6,112.74,55238.0,111.2641,111.4122,111.1851,111.3233,55238.0
2024-07-29 13:00:00,112.74,112.82,112.66,112.68,47963.0,111.3233,111.4023,111.2443,111.2641,47963.0
2024-07-29 13:30:00,112.66,112.81,112.58,112.81,89610.0,111.2443,111.3925,111.1653,111.3925,89610.0
2024-07-29 14:00:00,112.81,112.81,112.54,112.56,64456.0,111.3925,111.3925,111.1258,111.1456,64456.0
2024-07-29 14:30:00,112.56,112.67,112.52,112.62,58879.0,111.1456,111.2542,111.1061,111.2048,58879.0
2024-07-29 15:00:00,112.61,112.98,112.59,112.89,94534.0,111.195,111.5603,111.1752,111.4714,94534.0
2024-07-29 15:30:00,112.88,112.9,112.52,112.59,300612.0,111.4616,111.4813,111.1061,111.1752,300612.0
2024-07-30 09:30:00,112.76,113.15,112.71,113.02,104430.0,111.3431,111.7282,111.2937,111.5998,104430.0
2024-07-30 10:00:00,113.04,113.2,112.81,113.06,77763.0,111.6196,111.7776,111.3925,111.6393,77763.0
2024-07-30 10:30:00,113.07,113.32,113.0,113.15,54820.0,111.6492,111.896,111.5801,111.7282,54820.0
2024-07-30 11:00:00,113.15,113.21,113.02,113.02,59202.0,111.7282,111.7874,111.5998,111.5998,59202.0
2024-07-30 11:30:00,113.0,113.15,112.91,113.01,52343.0,111.5801,111.7282,111.4912,111.5899,52343.0
2024-07-30 12:00:00,113.01,113.09,112.85,112.95,45443.0,111.5899,111.6689,111.432,111.5307,45443.0
2024-07-30 12:30:00,112.95,113.14,112.74,112.81,75347.0,111.5307,111.7183,111.3233,111.3925,75347.0
2024-07-30 13:00:00,112.82,112.86,112.64,112.68,65396.0,111.4023,111.4418,111.2246,111.2641,65396.0
2024-07-30 13:30:00,112.7,112.9,112.67,112.85,49087.0,111.2838,111.4813,111.2542,111.432,49087.0
2024-07-30 14:00:00,112.85,113.04,112.84,113.01,45644.0,111.432,111.6196,111.4221,111.5899,45644.0
2024-07-30 14:30:00,112.99,113.1,112.8,112.85,90045.0,111.5702,111.6788,111.3826,111.432,90045.0
2024-07-30 15:00:00,112.85,112.86,112.67,112.69,166279.0,111.432,111.4418,111.2542,111.274,166279.0
2024-07-30 15:30:00,112.68,113.36,112.68,113.25,349609.0,111.2641,111.9355,111.2641,111.8269,349609.0
2024-07-31 09:30:00,113.7,113.83,113.16,113.29,143079.0,112.2713,112.3996,111.7381,111.8664,143079.0
2024-07-31 10:00:00,113.29,113.54,113.28,113.44,221835.0,111.8664,112.1133,111.8565,112.0145,221835.0
2024-07-31 10:30:00,113.46,113.73,113.36,113.43,258331.0,112.0343,112.3009,111.9355,112.0047,258331.0
2024-07-31 11:00:00,113.43,113.56,113.27,113.34,118863.0,112.0047,112.133,111.8467,111.9158,118863.0
2024-07-31 11:30:00,113.32,113.36,113.08,113.13,102249.0,111.896,111.9355,111.6591,111.7084,102249.0
2024-07-31 12:00:00,113.14,113.23,113.08,113.23,112926.0,111.7183,111.8072,111.6591,111.8072,112926.0
2024-07-31 12:30:00,113.22,113.22,113.04,113.05,86963.0,111.7973,111.7973,111.6196,111.6294,86963.0
2024-07-31 13:00:00,113.04,113.12,113.0,113.05,91464.0,111.6196,111.6986,111.5801,111.6294,91464.0
2024-07-31 13:30:00,113.04,113.18,112.94,113.12,94291.0,111.6196,111.7578,111.5208,111.6986,94291.0
2024-07-31 14:00:00,113.14,113.37,112.93,113.33,326793.0,111.7183,111.9454,111.5109,111.9059,326793.0
2024-07-31 14:30:00,113.32,113.62,113.25,113.61,155476.0,111.896,112.1923,111.8269,112.1824,155476.0
2024-07-31 15:00:00,113.62,113.62,113.13,113.22,150991.0,112.1923,112.1923,111.7084,111.7973,150991.0
2024-07-31 15:30:00,113.21,113.41,113.0,113.02,533177.0,111.7874,111.9849,111.5801,111.5998,533177.0
2024-08-01 09:30:00,113.79,113.96,113.45,113.71,158163.0,112.3601,112.528,112.0244,112.2811,158163.0
2024-08-01 10:00:00,113.71,113.92,113.22,113.28,229028.0,112.2811,112.4885,111.7973,111.8565,229028.0
2024-08-01 10:30:00,113.3,113.31,112.98,113.06,116775.0,111.8763,111.8862,111.5603,111.6393,116775.0
2024-08-01 11:00:00,113.09,113.17,112.72,112.75,92725.0,111.6689,111.7479,111.3036,111.3332,92725.0
2024-08-01 11:30:00,112.74,112.99,112.69,112.81,85988.0,111.3233,111.5702,111.274,111.3925,85988.0
2024-08-01 12:00:00,112.81,113.11,112.79,113.02,99721.0,111.3925,111.6887,111.3727,111.5998,99721.0
2024-08-01 12:30:00,113.02,113.26,112.9,113.26,114450.0,111.5998,111.8368,111.4813,111.8368,114450.0
2024-08-01 13:00:00,113.27,113.42,113.16,113.33,78075.0,111.8467,111.9948,111.7381,111.9059,78075.0
2024-08-01 13:30:00,113.32,113.47,113.23,113.46,61406.0,111.896,112.0442,111.8072,112.0343,61406.0
2024-08-01 14:00:00,113.49,113.52,113.06,113.14,74062.0,112.0639,112.0935,111.6393,111.7183,74062.0
2024-08-01 14:30:00,113.15,113.3,113.07,113.22,90088.0,111.7282,111.8763,111.6492,111.7973,90088.0
2024-08-01 15:00:00,113.21,113.4,113.17,113.4,114090.0,111.7874,111.975,111.7479,111.975,114090.0
2024-08-01 15:30:00,113.44,113.79,113.35,113.65,344280.0,112.0145,112.3601,111.9257,112.2219,344280.0
2024-08-02 09:30:00,113.07,114.19,112.97,113.98,262124.0,111.6492,112.7551,111.5504,112.5478,262124.0
2024-08-02 10:00:00,113.98,114.12,112.51,112.52,148765.0,112.5478,112.686,111.0962,111.1061,148765.0
2024-08-02 10:30:00,112.5,112.5,111.87,112.04,125638.0,111.0863,111.0863,110.4643,110.6321,125638.0
2024-08-02 11:00:00,112.06,112.08,111.61,111.94,128975.0,110.6519,110.6716,110.2075,110.5334,128975.0
2024-08-02 11:30:00,111.95,112.08,111.76,112.01,156447.0,110.5433,110.6716,110.3556,110.6025,156447.0
2024-08-02 12:00:00,112.0,112.54,111.72,112.54,153262.0,110.5926,111.1258,110.3162,111.1258,153262.0
2024-08-02 12:30:00,112.52,112.7,112.41,112.54,66473.0,111.1061,111.2838,110.9975,111.1258,66473.0
2024-08-02 13:00:00,112.55,112.65,112.43,112.63,60484.0,111.1357,111.2345,111.0172,111.2147,60484.0
2024-08-02 13:30:00,112.65,112.65,112.18,112.23,64443.0,111.2345,111.2345,110.7704,110.8197,64443.0
2024-08-02 14:00:00,112.23,112.65,112.09,112.64,78455.0,110.8197,111.2345,110.6815,111.2246,78455.0
2024-08-02 14:30:00,112.63,112.64,112.45,112.54,63148.0,111.2147,111.2246,111.037,111.1258,63148.0
2024-08-02 15:00:00,112.55,112.8,112.37,112.77,85838.0,111.1357,111.3826,110.958,111.353,85838.0
2024-08-02 15:30:00,112.8,113.17,112.59,113.14,310420.0,111.3826,111.7479,111.1752,111.7183,310420.0
2024-08-05 09:30:00,111.56,112.49,110.11,110.27,464649.0,110.1582,111.0765,108.7264,108.8844,464649.0
2024-08-05 10:00:00,110.24,111.05,109.35,109.38,261162.0,108.8547,109.6546,107.9759,108.0056,261162.0
2024-08-05 10:30:00,109.42,109.83,109.05,109.06,181418.0,108.0451,108.4499,107.6797,107.6896,181418.0
2024-08-05 11:00:00,109.06,109.96,109.04,109.66,187749.0,107.6896,108.5783,107.6698,108.282,187749.0
2024-08-05 11:30:00,109.69,109.92,109.4,109.53,120499.0,108.3117,108.5388,108.0253,108.1537,120499.0
2024-08-05 12:00:00,109.53,109.79,109.32,109.53,185581.0,108.1537,108.4104,107.9463,108.1537,185581.0
2024-08-05 12:30:00,109.51,109.51,108.69,108.82,192966.0,108.1339,108.1339,107.3242,107.4526,192966.0
2024-08-05 13:00:00,108.82,108.83,108.28,108.43,196514.0,107.4526,107.4625,106.9194,107.0675,196514.0
2024-08-05 13:30:00,108.42,108.87,108.31,108.39,152364.0,107.0576,107.502,106.949,107.028,152364.0
2024-08-05 14:00:00,108.43,108.64,108.33,108.42,136770.0,107.0675,107.2749,106.9687,107.0576,136770.0
2024-08-05 14:30:00,108.39,108.4,108.05,108.2,237839.0,107.028,107.0379,106.6923,106.8404,237839.0
2024-08-05 15:00:00,108.2,108.32,107.83,108.08,231448.0,106.8404,106.9589,106.475,106.7219,231448.0
2024-08-05 15:30:00,108.09,108.9,108.09,108.9,1018246.0,106.7318,107.5316,106.7318,107.5316,1018246.0
2024-08-06 09:30:00,109.28,110.09,108.56,110.08,273381.0,107.9068,108.7066,107.1959,108.6968,273381.0
2024-08-06 10:00:00,110.09,110.5,109.86,110.12,110390.0,108.7066,109.1115,108.4795,108.7363,110390.0
2024-08-06 10:30:00,110.14,110.23,109.82,110.19,139043.0,108.756,108.8449,108.44,108.8054,139043.0
2024-08-06 11:00:00,110.19,110.25,109.77,109.84,130167.0,108.8054,108.8646,108.3907,108.4598,130167.0
2024-08-06 11:30:00,109.86,110.28,109.67,110.19,129329.0,108.4795,108.8942,108.2919,108.8054,129329.0
2024-08-06 12:00:00,110.18,110.41,110.09,110.13,82928.0,108.7955,109.0226,108.7066,108.7461,82928.0
2024-08-06 12:30:00,110.12,110.38,110.07,110.23,95053.0,108.7363,108.993,108.6869,108.8449,95053.0
2024-08-06 13:00:00,110.24,110.55,110.24,110.28,86500.0,108.8547,109.1609,108.8547,108.8942,86500.0
2024-08-06 13:30:00,110.29,110.44,110.26,110.33,98824.0,108.9041,109.0522,108.8745,108.9436,98824.0
2024-08-06 14:00:00,110.34,110.34,109.98,110.22,121417.0,108.9535,108.9535,108.598,108.835,121417.0
2024-08-06 14:30:00,110.21,110.43,110.05,110.05,117692.0,108.8251,109.0424,108.6671,108.6671,117692.0
2024-08-06 15:00:00,110.04,110.23,109.79,110.12,257145.0,108.6573,108.8449,108.4104,108.7363,257145.0
2024-08-06 15:30:00,110.13,110.36,109.38,109.41,590651.0,108.7461,108.9732,108.0056,108.0352,590651.0
2024-08-07 09:30:00,109.9,110.47,109.33,110.38,191006.0,108.519,109.0819,107.9562,108.993,191006.0
2024-08-07 10:00:00,110.4,110.54,110.1,110.11,254164.0,109.0127,109.151,108.7165,108.7264,254164.0
2024-08-07 10:30:00,110.13,110.24,109.98,110.21,171020.0,108.7461,108.8547,108.598,108.8251,171020.0
2024-08-07 11:00:00,110.22,110.99,110.07,110.15,247852.0,108.835,109.5953,108.6869,108.7659,247852.0
2024-08-07 11:30:00,110.15,110.38,109.83,109.89,128925.0,108.7659,108.993,108.4499,108.5091,128925.0
2024-08-07 12:00:00,109.91,110.03,109.76,109.89,116123.0,108.5289,108.6474,108.3808,108.5091,116123.0
2024-08-07 12:30:00,109.9,109.91,109.43,109.56,163187.0,108.519,108.5289,108.0549,108.1833,163187.0
2024-08-07 13:00:00,109.55,109.64,109.14,109.27,145209.0,108.1734,108.2623,107.7686,107.8969,145209.0
2024-08-07 13:30:00,109.28,109.48,108.98,109.16,190639.0,107.9068,108.1043,107.6106,107.7883,190639.0
2024-08-07 14:00:00,109.16,109.18,108.69,108.79,105447.0,107.7883,107.8081,107.3242,107.423,105447.0
2024-08-07 14:30:00,108.78,108.83,108.42,108.47,98328.0,107.4131,107.4625,107.0576,107.107,98328.0
2024-08-07 15:00:00,108.47,108.69,108.4,108.49,125444.0,107.107,107.3242,107.0379,107.1267,125444.0
2024-08-07 15:30:00,108.47,108.48,107.76,107.97,541296.0,107.107,107.1169,106.4059,106.6133,541296.0
2024-08-08 09:30:00,108.51,109.4,108.27,109.35,190784.0,107.1465,108.0253,106.9095,107.9759,190784.0
2024-08-08 10:00:00,109.28,109.83,109.27,109.71,125031.0,107.9068,108.4499,107.8969,108.3314,125031.0
2024-08-08 10:30:00,109.71,109.74,109.37,109.67,143392.0,108.3314,108.361,107.9957,108.2919,143392.0
2024-08-08 11:00:00,109.68,109.69,109.29,109.32,124095.0,108.3018,108.3117,107.9167,107.9463,124095.0
2024-08-08 11:30:00,109.33,109.5,109.17,109.23,96742.0,107.9562,108.124,107.7982,107.8574,96742.0
2024-08-08 12:00:00,109.21,109.34,109.02,109.04,86131.0,107.8377,107.9661,107.6501,107.6698,86131.0
2024-08-08 12:30:00,109.04,109.52,108.9,109.42,271013.0,107.6698,108.1438,107.5316,108.0451,271013.0
2024-08-08 13:00:00,109.43,109.59,109.25,109.55,70481.0,108.0549,108.2129,107.8772,108.1734,70481.0
2024-08-08 13:30:00,109.55,109.73,109.54,109.69,63136.0,108.1734,108.3512,108.1635,108.3117,63136.0
2024-08-08 14:00:00,109.67,109.81,109.56,109.64,68900.0,108.2919,108.4302,108.1833,108.2623,68900.0
2024-08-08 14:30:00,109.65,109.75,109.39,109.74,86159.0,108.2722,108.3709,108.0154,108.361,86159.0
2024-08-08 15:00:00,109.72,109.98,109.71,109.75,114453.0,108.3413,108.598,108.3314,108.3709,114453.0
2024-08-08 15:30:00,109.73,110.03,109.42,109.92,605247.0,108.3512,108.6474,108.0451,108.5388,605247.0
2024-08-09 09:30:00,109.68,110.07,109.47,109.93,184895.0,108.3018,108.6869,108.0944,108.5486,184895.0
2024-08-09 10:00:00,109.92,110.65,109.82,110.44,99993.0,108.5388,109.2596,108.44,109.0522,99993.0
2024-08-09 10:30:00,110.43,110.48,110.14,110.38,110728.0,109.0424,109.0917,108.756,108.993,110728.0
2024-08-09 11:00:00,110.41,110.75,110.4,110.62,82797.0,109.0226,109.3583,109.0127,109.23,82797.0
2024-08-09 11:30:00,110.62,110.82,110.56,110.56,58854.0,109.23,109.4275,109.1707,109.1707,58854.0
2024-08-09 12:00:00,110.61,110.63,110.4,110.4,61170.0,109.2201,109.2398,109.0127,109.0127,61170.0
2024-08-09 12:30:00,110.4,110.65,110.39,110.65,73032.0,109.0127,109.2596,109.0029,109.2596,73032.0
2024-08-09 13:00:00,110.65,110.94,110.57,110.94,71337.0,109.2596,109.546,109.1806,109.546,71337.0
2024-08-09 13:30:00,110.94,111.0,110.59,110.59,104766.0,109.546,109.6052,109.2004,109.2004,104766.0
2024-08-09 14:00:00,110.6,110.66,110.44,110.53,87880.0,109.2102,109.2695,109.0522,109.1411,87880.0
2024-08-09 14:30:00,110.52,110.68,110.5,110.66,94824.0,109.1312,109.2892,109.1115,109.2695,94824.0
2024-08-09 15:00:00,110.66,110.88,110.6,110.79,195382.0,109.2695,109.4867,109.2102,109.3978,195382.0
2024-08-09 15:30:00,110.8,110.85,110.5,110.66,385254.0,109.4077,109.4571,109.1115,109.2695,385254.0
2024-08-12 09:30:00,111.07,111.16,110.16,110.47,146439.0,109.6743,109.7632,108.7758,109.0819,146439.0
2024-08-12 10:00:00,110.45,110.68,110.2,110.59,149836.0,109.0621,109.2892,108.8153,109.2004,149836.0
2024-08-12 10:30:00,110.61,111.23,110.59,111.21,194390.0,109.2201,109.8323,109.2004,109.8126,194390.0
2024-08-12 11:00:00,111.23,111.24,110.77,110.94,79155.0,109.8323,109.8422,109.3781,109.546,79155.0
2024-08-12 11:30:00,110.94,111.38,110.83,111.36,40123.0,109.546,109.9804,109.4373,109.9607,40123.0
2024-08-12 12:00:00,111.34,111.39,111.09,111.18,55906.0,109.9409,109.9903,109.6941,109.7829,55906.0
2024-08-12 12:30:00,111.19,111.55,111.19,111.27,53894.0,109.7928,110.1483,109.7928,109.8718,53894.0
2024-08-12 13:00:00,111.26,111.3,111.12,111.28,56054.0,109.8619,109.9014,109.7237,109.8817,56054.0
2024-08-12 13:30:00,111.28,111.35,111.02,111.14,153545.0,109.8817,109.9508,109.6249,109.7434,153545.0
2024-08-12 14:00:00,111.14,111.32,111.11,111.12,70432.0,109.7434,109.9212,109.7138,109.7237,70432.0
2024-08-12 14:30:00,111.12,111.13,110.93,110.97,107578.0,109.7237,109.7336,109.5361,109.5756,107578.0
2024-08-12 15:00:00,110.97,110.98,110.67,110.7,144098.0,109.5756,109.5854,109.2793,109.309,144098.0
2024-08-12 15:30:00,110.7,111.47,110.69,111.44,534499.0,109.309,110.0693,109.2991,110.0397,534499.0
2024-08-13 09:30:00,111.35,111.72,110.94,111.15,158901.0,109.9508,110.3162,109.546,109.7533,158901.0
2024-08-13 10:00:00,111.12,111.15,110.43,110.9,125262.0,109.7237,109.7533,109.0424,109.5065,125262.0
2024-08-13 10:30:00,110.91,110.95,110.7,110.8,89003.0,109.5163,109.5558,109.309,109.4077,89003.0
2024-08-13 11:00:00,110.8,110.87,110.68,110.73,84454.0,109.4077,109.4768,109.2892,109.3386,84454.0
2024-08-13 11:30:00,110.73,111.01,110.72,110.88,133995.0,109.3386,109.6151,109.3287,109.4867,133995.0
2024-08-13 12:00:00,110.87,110.87,110.62,110.64,150542.0,109.4768,109.4768,109.23,109.2497,150542.0
2024-08-13 12:30:00,110.67,110.93,110.57,110.89,223688.0,109.2793,109.5361,109.1806,109.4966,223688.0
2024-08-13 13:00:00,110.89,110.93,110.69,110.76,119039.0,109.4966,109.5361,109.2991,109.3682,119039.0
2024-08-13 13:30:00,110.77,110.99,110.75,110.94,66639.0,109.3781,109.5953,109.3583,109.546,66639.0
2024-08-13 14:00:00,110.95,111.06,110.91,111.01,80725.0,109.5558,109.6644,109.5163,109.6151,80725.0
2024-08-13 14:30:00,111.01,111.1,110.95,110.98,97332.0,109.6151,109.7039,109.5558,109.5854,97332.0
2024-08-13 15:00:00,110.97,111.26,110.81,111.17,194013.0,109.5756,109.8619,109.4176,109.7731,194013.0
2024-08-13 15:30:00,111.16,111.34,110.94,111.03,640650.0,109.7632,109.9409,109.546,109.6348,640650.0
2024-08-14 09:30:00,108.23,109.7,107.71,109.59,740622.0,106.87,108.3215,106.3565,108.2129,740622.0
2024-08-14 10:00:00,109.61,109.78,109.3,109.73,236169.0,108.2327,108.4005,107.9266,108.3512,236169.0
2024-08-14 10:30:00,109.73,109.92,109.49,109.9,212096.0,108.3512,108.5388,108.1142,108.519,212096.0
2024-08-14 11:00:00,109.9,110.32,109.82,110.1,227772.0,108.519,108.9337,108.44,108.7165,227772.0
2024-08-14 11:30:00,110.1,110.29,109.96,110.1,172696.0,108.7165,108.9041,108.5783,108.7165,172696.0
2024-08-14 12:00:00,110.1,110.25,109.69,109.72,194536.0,108.7165,108.8646,108.3117,108.3413,194536.0
2024-08-14 12:30:00,109.72,109.89,109.53,109.6,228990.0,108.3413,108.5091,108.1537,108.2228,228990.0
2024-08-14 13:00:00,109.63,109.7,109.49,109.63,165888.0,108.2524,108.3215,108.1142,108.2524,165888.0
2024-08-14 13:30:00,109.63,109.73,109.55,109.64,130903.0,108.2524,108.3512,108.1734,108.2623,130903.0
2024-08-14 14:00:00,109.63,109.69,109.42,109.61,134918.0,108.2524,108.3117,108.0451,108.2327,134918.0
2024-08-14 14:30:00,109.63,109.95,109.58,109.9,100712.0,108.2524,108.5684,108.203,108.519,100712.0
2024-08-14 15:00:00,109.9,109.99,109.61,109.62,173998.0,108.519,108.6079,108.2327,108.2425,173998.0
2024-08-14 15:30:00,109.6,109.64,108.94,109.04,991449.0,108.2228,108.2623,107.5711,107.6698,991449.0
2024-08-15 09:30:00,110.57,111.62,110.4,110.57,377613.0,109.5479,110.5882,109.3794,109.5479,377613.0
2024-08-15 10:00:00,110.59,110.88,110.28,110.47,165275.0,109.5677,109.855,109.2605,109.4488,165275.0
2024-08-15 10:30:00,110.46,110.73,110.24,110.72,154891.0,109.4389,109.7064,109.2209,109.6965,154891.0
2024-08-15 11:00:00,110.76,110.76,110.55,110.62,121623.0,109.7361,109.7361,109.5281,109.5974,121623.0
2024-08-15 11:30:00,110.62,110.95,110.62,110.72,130388.0,109.5974,109.9244,109.5974,109.6965,130388.0
2024-08-15 12:00:00,110.73,111.02,110.69,111.0,180761.0,109.7064,109.9937,109.6668,109.9739,180761.0
2024-08-15 12:30:00,111.0,111.06,110.86,110.92,144966.0,109.9739,110.0333,109.8352,109.8946,144966.0
2024-08-15 13:00:00,110.91,111.01,110.85,110.98,106867.0,109.8847,109.9838,109.8253,109.9541,106867.0
2024-08-15 13:30:00,110.98,111.11,110.98,111.07,149204.0,109.9541,110.0829,109.9541,110.0432,149204.0
2024-08-15 14:00:00,111.07,111.16,111.0,111.14,111001.0,110.0432,110.1324,109.9739,110.1126,111001.0
2024-08-15 14:30:00,111.14,111.42,111.13,111.35,150660.0,110.1126,110.39,110.1027,110.3207,150660.0
2024-08-15 15:00:00,111.35,111.69,111.26,111.57,275854.0,110.3207,110.6575,110.2315,110.5386,275854.0
2024-08-15 15:30:00,111.57,111.71,111.17,111.48,758579.0,110.5386,110.6773,110.1423,110.4495,758579.0
2024-08-16 09:30:00,111.44,111.96,110.95,111.45,387692.0,110.4098,110.925,109.9244,110.4197,387692.0
2024-08-16 10:00:00,111.45,111.63,111.13,111.26,189304.0,110.4197,110.5981,110.1027,110.2315,189304.0
2024-08-16 10:30:00,111.26,111.35,111.0,111.14,185992.0,110.2315,110.3207,109.9739,110.1126,185992.0
2024-08-16 11:00:00,111.15,111.4,111.06,111.29,194628.0,110.1225,110.3702,110.0333,110.2612,194628.0
2024-08-16 11:30:00,111.3,111.53,111.26,111.41,102510.0,110.2711,110.499,110.2315,110.3801,102510.0
2024-08-16 12:00:00,111.4,111.52,111.39,111.52,65076.0,110.3702,110.4891,110.3603,110.4891,65076.0
2024-08-16 12:30:00,111.52,111.87,111.52,111.82,85904.0,110.4891,110.8358,110.4891,110.7863,85904.0
2024-08-16 13:00:00,111.82,111.86,111.62,111.69,79072.0,110.7863,110.8259,110.5882,110.6575,79072.0
2024-08-16 13:30:00,111.7,111.89,111.59,111.72,88816.0,110.6674,110.8557,110.5584,110.6872,88816.0
2024-08-16 14:00:00,111.72,111.73,111.59,111.61,111662.0,110.6872,110.6971,110.5584,110.5783,111662.0
2024-08-16 14:30:00,111.61,111.67,111.51,111.61,109222.0,110.5783,110.6377,110.4792,110.5783,109222.0
2024-08-16 15:00:00,111.6,111.6,111.44,111.58,153291.0,110.5683,110.5683,110.4098,110.5485,153291.0
2024-08-16 15:30:00,111.58,111.73,111.4,111.45,562636.0,110.5485,110.6971,110.3702,110.4197,562636.0
2024-08-19 09:30:00,111.87,112.6,111.82,112.04,186756.0,110.8358,111.5591,110.7863,111.0043,186756.0
2024-08-19 10:00:00,112.04,112.29,111.9,111.92,185111.0,111.0043,111.252,110.8656,110.8854,185111.0
2024-08-19 10:30:00,111.91,112.19,111.81,112.14,190660.0,110.8755,111.1529,110.7764,111.1034,190660.0
2024-08-19 11:00:00,112.11,112.19,111.95,112.11,141292.0,111.0736,111.1529,110.9151,111.0736,141292.0
2024-08-19 11:30:00,112.13,112.22,112.06,112.08,138555.0,111.0934,111.1826,111.0241,111.0439,138555.0
2024-08-19 12:00:00,112.08,112.42,112.08,112.37,137263.0,111.0439,111.3808,111.0439,111.3312,137263.0
2024-08-19 12:30:00,112.38,112.7,112.38,112.6,163080.0,111.3411,111.6582,111.3411,111.5591,163080.0
2024-08-19 13:00:00,112.6,112.6,112.29,112.29,130799.0,111.5591,111.5591,111.252,111.252,130799.0
2024-08-19 13:30:00,112.28,112.28,112.07,112.18,218726.0,111.2421,111.2421,111.034,111.143,218726.0
2024-08-19 14:00:00,112.17,112.2,111.97,112.08,206152.0,111.1331,111.1628,110.9349,111.0439,206152.0
2024-08-19 14:30:00,112.09,112.26,112.07,112.08,129095.0,111.0538,111.2222,111.034,111.0439,129095.0
2024-08-19 15:00:00,112.08,112.22,112.03,112.16,196004.0,111.0439,111.1826,110.9944,111.1232,196004.0
2024-08-19 15:30:00,112.17,112.54,112.16,112.51,601719.0,111.1331,111.4997,111.1232,111.4699,601719.0
2024-08-20 09:30:00,113.04,113.16,112.59,112.92,557390.0,111.995,112.1139,111.5492,111.8761,557390.0
2024-08-20 10:00:00,112.92,112.97,112.57,112.63,305921.0,111.8761,111.9257,111.5294,111.5888,305921.0
2024-08-20 10:30:00,112.62,112.78,112.5,112.77,305252.0,111.5789,111.7374,111.46,111.7275,305252.0
2024-08-20 11:00:00,112.77,112.96,112.73,112.76,139169.0,111.7275,111.9158,111.6879,111.7176,139169.0
2024-08-20 11:30:00,112.74,112.83,112.65,112.79,144265.0,111.6978,111.787,111.6086,111.7473,144265.0
2024-08-20 12:00:00,112.79,112.84,112.42,112.61,197869.0,111.7473,111.7969,111.3808,111.569,197869.0
2024-08-20 12:30:00,112.6,112.72,112.5,112.56,216062.0,111.5591,111.678,111.46,111.5195,216062.0
2024-08-20 13:00:00,112.55,112.67,112.36,112.66,185268.0,111.5096,111.6285,111.3213,111.6185,185268.0
2024-08-20 13:30:00,112.64,112.69,112.54,112.6,138518.0,111.5987,111.6483,111.4997,111.5591,138518.0
2024-08-20 14:00:00,112.59,112.8,112.59,112.74,170790.0,111.5492,111.7573,111.5492,111.6978,170790.0
2024-08-20 14:30:00,112.73,112.93,112.67,112.92,186049.0,111.6879,111.8861,111.6285,111.8761,186049.0
2024-08-20 15:00:00,112.93,113.05,112.87,112.96,331434.0,111.8861,112.0049,111.8266,111.9158,331434.0
2024-08-20 15:30:00,112.96,113.49,112.75,113.35,874487.0,111.9158,112.4409,111.7077,112.3022,874487.0
2024-08-21 09:30:00,119.89,120.16,117.91,119.47,1529375.0,118.7817,119.0492,116.82,118.3656,1529375.0
2024-08-21 10:00:00,119.45,120.0,118.81,119.98,600259.0,118.3458,118.8907,117.7117,118.8709,600259.0
2024-08-21 10:30:00,119.95,120.32,119.58,119.97,591627.0,118.8412,119.2077,118.4746,118.861,591627.0
2024-08-21 11:00:00,119.97,120.06,118.96,119.83,552059.0,118.861,118.9501,117.8603,118.7223,552059.0
2024-08-21 11:30:00,119.81,120.89,119.67,119.96,1338821.0,118.7025,119.7725,118.5637,118.8511,1338821.0
2024-08-21 12:00:00,119.98,120.31,119.73,120.18,267516.0,118.8709,119.1978,118.6232,119.069,267516.0
2024-08-21 12:30:00,120.17,120.53,120.17,120.4,223219.0,119.0591,119.4158,119.0591,119.287,223219.0
2024-08-21 13:00:00,120.38,120.4,119.83,120.23,228325.0,119.2672,119.287,118.7223,119.1186,228325.0
2024-08-21 13:30:00,120.23,120.36,119.81,120.32,224835.0,119.1186,119.2474,118.7025,119.2077,224835.0
2024-08-21 14:00:00,120.32,120.52,119.85,120.02,236831.0,119.2077,119.4059,118.7421,118.9105,236831.0
2024-08-21 14:30:00,120.03,120.08,119.4,119.46,289974.0,118.9204,118.97,118.2962,118.3557,289974.0
2024-08-21 15:00:00,119.47,119.97,119.43,119.9,326554.0,118.3656,118.861,118.326,118.7916,326554.0
2024-08-21 15:30:00,119.89,120.28,119.68,120.19,1080596.0,118.7817,119.1681,118.5737,119.0789,1080596.0
2024-08-22 09:30:00,119.02,120.61,119.02,120.47,717081.0,117.9198,119.4951,117.9198,119.3563,717081.0
2024-08-22 10:00:00,120.51,120.88,120.08,120.71,326926.0,119.396,119.7626,118.97,119.5941,326926.0
2024-08-22 10:30:00,120.69,121.06,120.58,120.61,241916.0,119.5743,119.9409,119.4653,119.4951,241916.0
2024-08-22 11:00:00,120.61,120.63,119.96,120.09,235562.0,119.4951,119.5149,118.8511,118.9799,235562.0
2024-08-22 11:30:00,120.09,120.4,119.94,120.0,192394.0,118.9799,119.287,118.8312,118.8907,192394.0
2024-08-22 12:00:00,120.0,120.1,119.66,119.68,215194.0,118.8907,118.9898,118.5538,118.5737,215194.0
2024-08-22 12:30:00,119.68,119.84,119.27,119.34,150958.0,118.5737,118.7322,118.1674,118.2368,150958.0
2024-08-22 13:00:00,119.32,119.64,119.24,119.39,209178.0,118.217,118.534,118.1377,118.2863,209178.0
2024-08-22 13:30:00,119.39,119.43,119.14,119.25,183711.0,118.2863,118.326,118.0386,118.1476,183711.0
2024-08-22 14:00:00,119.26,119.63,119.2,119.63,151392.0,118.1575,118.5241,118.0981,118.5241,151392.0
2024-08-22 14:30:00,119.63,119.77,119.39,119.42,197683.0,118.5241,118.6628,118.2863,118.3161,197683.0
2024-08-22 15:00:00,119.43,119.62,119.34,119.44,194115.0,118.326,118.5142,118.2368,118.3359,194115.0
2024-08-22 15:30:00,119.45,119.74,118.74,119.0,795005.0,118.3458,118.6331,117.6423,117.8999,795005.0
2024-08-23 09:30:00,120.13,120.54,119.86,119.87,287069.0,119.0195,119.4257,118.752,118.7619,287069.0
2024-08-23 10:00:00,119.88,120.3,119.33,119.43,266725.0,118.7718,119.1879,118.2269,118.326,266725.0
2024-08-23 10:30:00,119.44,119.53,118.47,118.89,184007.0,118.3359,118.425,117.3748,117.791,184007.0
2024-08-23 11:00:00,118.87,119.45,118.78,119.21,123748.0,117.7711,118.3458,117.682,118.108,123748.0
2024-08-23 11:30:00,119.22,119.47,119.11,119.21,98074.0,118.1179,118.3656,118.0089,118.108,98074.0
2024-08-23 12:00:00,119.21,119.28,118.96,119.16,118706.0,118.108,118.1773,117.8603,118.0585,118706.0
2024-08-23 12:30:00,119.16,119.35,118.92,118.96,146897.0,118.0585,118.2467,117.8207,117.8603,146897.0
2024-08-23 13:00:00,118.96,119.14,118.86,119.08,177802.0,117.8603,118.0386,117.7612,117.9792,177802.0
2024-08-23 13:30:00,119.08,119.37,119.08,119.3,91310.0,117.9792,118.2665,117.9792,118.1972,91310.0
2024-08-23 14:00:00,119.3,119.44,119.25,119.28,100114.0,118.1972,118.3359,118.1476,118.1773,100114.0
2024-08-23 14:30:00,119.29,119.32,119.04,119.12,102442.0,118.1873,118.217,117.9396,118.0188,102442.0
2024-08-23 15:00:00,119.13,119.47,119.13,119.45,129487.0,118.0287,118.3656,118.0287,118.3458,129487.0
2024-08-23 15:30:00,119.46,119.53,119.25,119.46,472290.0,118.3557,118.425,118.1476,118.3557,472290.0
2024-08-26 09:30:00,119.67,120.13,119.67,119.91,204128.0,118.5637,119.0195,118.5637,118.8015,204128.0
2024-08-26 10:00:00,119.92,120.62,119.91,120.32,228157.0,118.8114,119.505,118.8015,119.2077,228157.0
2024-08-26 10:30:00,120.31,120.5,120.16,120.22,147175.0,119.1978,119.3861,119.0492,119.1087,147175.0
2024-08-26 11:00:00,120.21,120.51,120.21,120.44,115459.0,119.0988,119.396,119.0988,119.3266,115459.0
2024-08-26 11:30:00,120.43,120.47,120.2,120.47,96761.0,119.3167,119.3563,119.0888,119.3563,96761.0
2024-08-26 12:00:00,120.46,120.48,120.34,120.45,109786.0,119.3464,119.3663,119.2276,119.3365,109786.0
2024-08-26 12:30:00,120.45,120.59,120.36,120.4,119406.0,119.3365,119.4752,119.2474,119.287,119406.0
2024-08-26 13:00:00,120.41,120.64,120.36,120.48,136665.0,119.2969,119.5248,119.2474,119.3663,136665.0
2024-08-26 13:30:00,120.46,120.65,120.15,120.19,127567.0,119.3464,119.5347,119.0393,119.0789,127567.0
2024-08-26 14:00:00,120.22,120.26,120.05,120.11,138150.0,119.1087,119.1483,118.9402,118.9997,138150.0
2024-08-26 14:30:00,120.11,120.23,120.07,120.11,134245.0,118.9997,119.1186,118.96,118.9997,134245.0
2024-08-26 15:00:00,120.1,120.12,119.94,120.06,141326.0,118.9898,119.0096,118.8312,118.9501,141326.0
2024-08-26 15:30:00,120.08,120.17,119.82,120.12,466445.0,118.97,119.0591,118.7124,119.0096,466445.0
2024-08-27 09:30:00,119.49,120.07,119.19,119.78,212426.0,118.3854,118.96,118.0882,118.6727,212426.0
2024-08-27 10:00:00,119.79,120.0,119.67,119.86,112209.0,118.6826,118.8907,118.5637,118.752,112209.0
2024-08-27 10:30:00,119.86,120.06,119.61,120.0,110284.0,118.752,118.9501,118.5043,118.8907,110284.0
2024-08-27 11:00:00,120.01,120.19,120.01,120.15,90240.0,118.9006,119.0789,118.9006,119.0393,90240.0
2024-08-27 11:30:00,120.13,120.47,119.98,120.41,233767.0,119.0195,119.3563,118.8709,119.2969,233767.0
2024-08-27 12:00:00,120.41,120.46,120.34,120.37,164375.0,119.2969,119.3464,119.2276,119.2573,164375.0
2024-08-27 12:30:00,120.36,120.42,120.25,120.37,247984.0,119.2474,119.3068,119.1384,119.2573,247984.0
2024-08-27 13:00:00,120.38,120.49,120.33,120.49,217461.0,119.2672,119.3762,119.2176,119.3762,217461.0
2024-08-27 13:30:00,120.48,120.53,120.18,120.22,196660.0,119.3663,119.4158,119.069,119.1087,196660.0
2024-08-27 14:00:00,120.21,120.24,119.92,119.98,114439.0,119.0988,119.1285,118.8114,118.8709,114439.0
2024-08-27 14:30:00,119.97,120.14,119.87,120.1,118928.0,118.861,119.0294,118.7619,118.9898,118928.0
2024-08-27 15:00:00,120.1,120.2,120.03,120.12,153687.0,118.9898,119.0888,118.9204,119.0096,153687.0
2024-08-27 15:30:00,120.12,120.31,119.98,120.08,549771.0,119.0096,119.1978,118.8709,118.97,549771.0
2024-08-28 09:30:00,120.5,120.74,120.07,120.49,144026.0,119.3861,119.6239,118.96,119.3762,144026.0
2024-08-28 10:00:00,120.48,120.92,120.25,120.91,268750.0,119.3663,119.8022,119.1384,119.7923,268750.0
2024-08-28 10:30:00,120.91,121.13,120.43,120.64,177754.0,119.7923,120.0102,119.3167,119.5248,177754.0
2024-08-28 11:00:00,120.64,120.7,120.21,120.28,130576.0,119.5248,119.5842,119.0988,119.1681,130576.0
2024-08-28 11:30:00,120.29,120.37,119.93,120.05,88886.0,119.178,119.2573,118.8213,118.9402,88886.0
2024-08-28 12:00:00,120.04,120.05,119.67,119.72,77827.0,118.9303,118.9402,118.5637,118.6133,77827.0
2024-08-28 12:30:00,119.71,119.8,119.6,119.8,63269.0,118.6034,118.6925,118.4944,118.6925,63269.0
2024-08-28 13:00:00,119.78,119.79,119.48,119.59,48990.0,118.6727,118.6826,118.3755,118.4845,48990.0
2024-08-28 13:30:00,119.61,119.71,119.28,119.3,78668.0,118.5043,118.6034,118.1773,118.1972,78668.0
2024-08-28 14:00:00,119.27,119.46,119.23,119.23,74136.0,118.1674,118.3557,118.1278,118.1278,74136.0
2024-08-28 14:30:00,119.25,119.54,119.19,119.51,66105.0,118.1476,118.4349,118.0882,118.4052,66105.0
2024-08-28 15:00:00,119.51,119.62,119.13,119.38,95924.0,118.4052,118.5142,118.0287,118.2764,95924.0
2024-08-28 15:30:00,119.37,119.49,119.22,119.3,326344.0,118.2665,118.3854,118.1179,118.1972,326344.0
2024-08-29 09:30:00,119.3,119.94,118.48,118.98,294077.0,118.1972,118.8312,117.3847,117.8801,294077.0
2024-08-29 10:00:00,119.0,119.18,118.67,118.78,207173.0,117.8999,118.0783,117.573,117.682,207173.0
2024-08-29 10:30:00,118.79,119.11,118.63,118.69,153607.0,117.6919,118.0089,117.5334,117.5928,153607.0
2024-08-29 11:00:00,118.69,118.78,118.44,118.61,137880.0,117.5928,117.682,117.3451,117.5135,137880.0
2024-08-29 11:30:00,118.62,118.79,118.44,118.45,135371.0,117.5235,117.6919,117.3451,117.355,135371.0
2024-08-29 12:00:00,118.47,118.53,118.18,118.27,164915.0,117.3748,117.4343,117.0875,117.1767,164915.0
2024-08-29 12:30:00,118.27,118.39,117.83,117.94,219441.0,117.1767,117.2956,116.7408,116.8497,219441.0
2024-08-29 13:00:00,117.97,118.0,117.7,117.74,160544.0,116.8795,116.9092,116.612,116.6516,160544.0
2024-08-29 13:30:00,117.73,118.33,117.52,118.15,249236.0,116.6417,117.2361,116.4336,117.0578,249236.0
2024-08-29 14:00:00,118.11,118.13,117.74,117.74,156610.0,117.0182,117.038,116.6516,116.6516,156610.0
2024-08-29 14:30:00,117.73,117.8,117.35,117.53,212524.0,116.6417,116.711,116.2652,116.4435,212524.0
2024-08-29 15:00:00,117.53,117.61,117.32,117.56,228769.0,116.4435,116.5228,116.2355,116.4732,228769.0
2024-08-29 15:30:00,117.57,117.6,117.23,117.37,571133.0,116.4832,116.5129,116.1463,116.285,571133.0
2024-08-30 09:30:00,117.5,117.69,116.88,117.07,202552.0,116.4138,116.602,115.7995,115.9878,202552.0
2024-08-30 10:00:00,117.09,117.19,116.71,116.79,125593.0,116.0076,116.1067,115.6311,115.7104,125593.0
2024-08-30 10:30:00,116.79,116.92,116.59,116.61,97823.0,115.7104,115.8392,115.5122,115.532,97823.0
2024-08-30 11:00:00,116.61,116.84,116.48,116.54,157546.0,115.532,115.7599,115.4032,115.4627,157546.0
2024-08-30 11:30:00,116.53,116.69,116.42,116.58,150780.0,115.4528,115.6113,115.3438,115.5023,150780.0
2024-08-30 12:00:00,116.58,116.64,116.34,116.34,99039.0,115.5023,115.5618,115.2645,115.2645,99039.0
2024-08-30 12:30:00,116.33,116.6,116.25,116.56,73506.0,115.2546,115.5221,115.1754,115.4825,73506.0
2024-08-30 13:00:00,116.53,116.59,116.37,116.45,83808.0,115.4528,115.5122,115.2943,115.3735,83808.0
2024-08-30 13:30:00,116.47,116.69,116.46,116.57,73103.0,115.3933,115.6113,115.3834,115.4924,73103.0
2024-08-30 14:00:00,116.58,116.9,116.52,116.84,116965.0,115.5023,115.8194,115.4429,115.7599,116965.0
2024-08-30 14:30:00,116.84,117.0,116.84,116.9,117750.0,115.7599,115.9184,115.7599,115.8194,117750.0
2024-08-30 15:00:00,116.9,117.09,116.89,117.0,125361.0,115.8194,116.0076,115.8094,115.9184,125361.0
2024-08-30 15:30:00,117.01,117.33,116.92,117.23,678550.0,115.9283,116.2454,115.8392,116.1463,678550.0
2024-09-03 09:30:00,117.86,118.09,117.17,117.47,233388.0,116.7705,116.9984,116.0869,116.3841,233388.0
2024-09-03 10:00:00,117.5,117.66,117.26,117.66,132125.0,116.4138,116.5723,116.176,116.5723,132125.0
2024-09-03 10:30:00,117.64,118.08,117.48,118.08,148307.0,116.5525,116.9884,116.394,116.9884,148307.0
2024-09-03 11:00:00,118.11,118.23,117.64,117.72,121068.0,117.0182,117.1371,116.5525,116.6318,121068.0
2024-09-03 11:30:00,117.73,117.82,117.55,117.61,90176.0,116.6417,116.7308,116.4633,116.5228,90176.0
2024-09-03 12:00:00,117.62,117.88,117.46,117.52,137927.0,116.5327,116.7903,116.3742,116.4336,137927.0
2024-09-03 12:30:00,117.5,117.51,117.17,117.27,67530.0,116.4138,116.4237,116.0869,116.1859,67530.0
2024-09-03 13:00:00,117.27,117.54,117.2,117.51,93439.0,116.1859,116.4534,116.1166,116.4237,93439.0
2024-09-03 13:30:00,117.51,117.72,117.46,117.58,87137.0,116.4237,116.6318,116.3742,116.4931,87137.0
2024-09-03 14:00:00,117.58,117.65,117.41,117.56,88390.0,116.4931,116.5624,116.3246,116.4732,88390.0
2024-09-03 14:30:00,117.55,117.6,117.16,117.25,89341.0,116.4633,116.5129,116.0769,116.1661,89341.0
2024-09-03 15:00:00,117.24,117.39,117.18,117.37,147829.0,116.1562,116.3048,116.0968,116.285,147829.0
2024-09-03 15:30:00,117.38,117.55,116.66,117.55,591152.0,116.2949,116.4633,115.5816,116.4633,591152.0
2024-09-04 09:30:00,117.09,117.82,116.74,117.25,179844.0,116.0076,116.7308,115.6608,116.1661,179844.0
2024-09-04 10:00:00,117.26,117.44,116.92,117.26,171266.0,116.176,116.3544,115.8392,116.176,171266.0
2024-09-04 10:30:00,117.27,117.31,117.0,117.07,139107.0,116.1859,116.2256,115.9184,115.9878,139107.0
2024-09-04 11:00:00,117.07,117.26,116.93,117.16,158959.0,115.9878,116.176,115.8491,116.0769,158959.0
2024-09-04 11:30:00,117.16,117.26,117.0,117.04,150514.0,116.0769,116.176,115.9184,115.9581,150514.0
2024-09-04 12:00:00,117.03,117.16,116.95,117.07,109785.0,115.9481,116.0769,115.8689,115.9878,109785.0
2024-09-04 12:30:00,117.09,117.26,116.66,116.77,208494.0,116.0076,116.176,115.5816,115.6906,208494.0
2024-09-04 13:00:00,116.77,116.86,116.66,116.78,257954.0,115.6906,115.7797,115.5816,115.7005,257954.0
2024-09-04 13:30:00,116.77,116.9,116.58,116.86,197304.0,115.6906,115.8194,115.5023,115.7797,197304.0
2024-09-04 14:00:00,116.86,116.91,116.74,116.86,236207.0,115.7797,115.8293,115.6608,115.7797,236207.0
2024-09-04 14:30:00,116.85,116.96,116.8,116.81,154161.0,115.7698,115.8788,115.7203,115.7302,154161.0
2024-09-04 15:00:00,116.8,117.0,116.65,116.94,222131.0,115.7203,115.9184,115.5717,115.859,222131.0
2024-09-04 15:30:00,116.94,117.59,116.86,117.47,808243.0,115.859,116.503,115.7797,116.3841,808243.0
2024-09-05 09:30:00,117.62,117.9,116.65,116.88,164731.0,116.5327,116.8101,115.5717,115.7995,164731.0
2024-09-05 10:00:00,116.82,117.27,116.74,116.97,108498.0,115.7401,116.1859,115.6608,115.8887,108498.0
2024-09-05 10:30:00,116.97,117.03,116.6,116.62,114339.0,115.8887,115.9481,115.5221,115.5419,114339.0
2024-09-05 11:00:00,116.63,116.76,116.46,116.52,140933.0,115.5518,115.6806,115.3834,115.4429,140933.0
2024-09-05 11:30:00,116.54,116.86,116.53,116.77,133154.0,115.4627,115.7797,115.4528,115.6906,133154.0
2024-09-05 12:00:00,116.77,116.9,116.69,116.86,106006.0,115.6906,115.8194,115.6113,115.7797,106006.0
2024-09-05 12:30:00,116.86,117.15,116.77,117.09,92137.0,115.7797,116.067,115.6906,116.0076,92137.0
2024-09-05 13:00:00,117.1,117.11,116.9,116.94,95480.0,116.0175,116.0274,115.8194,115.859,95480.0
2024-09-05 13:30:00,116.94,117.31,116.94,117.27,103587.0,115.859,116.2256,115.859,116.1859,103587.0
2024-09-05 14:00:00,117.28,117.54,117.28,117.51,129791.0,116.1958,116.4534,116.1958,116.4237,129791.0
2024-09-05 14:30:00,117.5,117.86,117.5,117.63,245683.0,116.4138,116.7705,116.4138,116.5426,245683.0
2024-09-05 15:00:00,117.61,117.75,117.38,117.71,199432.0,116.5228,116.6615,116.2949,116.6219,199432.0
2024-09-05 15:30:00,117.7,118.14,117.67,118.02,960739.0,116.612,117.0479,116.5822,116.929,960739.0
2024-09-06 09:30:00,117.69,118.14,117.02,117.5,195391.0,116.602,117.0479,115.9382,116.4138,195391.0
2024-09-06 10:00:00,117.5,117.59,116.94,117.13,107198.0,116.4138,116.503,115.859,116.0472,107198.0
2024-09-06 10:30:00,117.14,117.17,116.42,116.45,108799.0,116.0571,116.0869,115.3438,115.3735,108799.0
2024-09-06 11:00:00,116.48,117.0,116.39,116.47,112760.0,115.4032,115.9184,115.3141,115.3933,112760.0
2024-09-06 11:30:00,116.47,116.55,116.0,116.09,134452.0,115.3933,115.4726,114.9277,115.0168,134452.0
2024-09-06 12:00:00,116.07,116.12,115.91,115.99,85760.0,114.997,115.0466,114.8385,114.9178,85760.0
2024-09-06 12:30:00,115.98,116.21,115.94,116.15,104726.0,114.9079,115.1357,114.8682,115.0763,104726.0
2024-09-06 13:00:00,116.14,116.15,115.83,115.9,114736.0,115.0664,115.0763,114.7592,114.8286,114736.0
2024-09-06 13:30:00,115.89,116.36,115.89,116.31,113640.0,114.8187,115.2843,114.8187,115.2348,113640.0
2024-09-06 14:00:00,116.31,116.31,116.03,116.22,124667.0,115.2348,115.2348,114.9574,115.1456,124667.0
2024-09-06 14:30:00,116.21,116.33,116.14,116.26,107174.0,115.1357,115.2546,115.0664,115.1853,107174.0
2024-09-06 15:00:00,116.25,116.31,115.98,116.18,181476.0,115.1754,115.2348,114.9079,115.106,181476.0
2024-09-06 15:30:00,116.17,116.24,115.4,115.63,581948.0,115.0961,115.1655,114.3332,114.5611,581948.0
2024-09-09 09:30:00,116.0,117.02,115.89,116.89,269730.0,114.9277,115.9382,114.8187,115.8094,269730.0
2024-09-09 10:00:00,116.88,117.1,116.78,117.02,171331.0,115.7995,116.0175,115.7005,115.9382,171331.0
2024-09-09 10:30:00,117.02,117.1,116.81,117.01,95992.0,115.9382,116.0175,115.7302,115.9283,95992.0
2024-09-09 11:00:00,117.0,117.33,116.93,117.18,81294.0,115.9184,116.2454,115.8491,116.0968,81294.0
2024-09-09 11:30:00,117.17,117.52,117.17,117.32,82727.0,116.0869,116.4336,116.0869,116.2355,82727.0
2024-09-09 12:00:00,117.31,117.47,117.29,117.42,106967.0,116.2256,116.3841,116.2057,116.3345,106967.0
2024-09-09 12:30:00,117.42,117.73,117.4,117.63,113284.0,116.3345,116.6417,116.3147,116.5426,113284.0
2024-09-09 13:00:00,117.63,117.67,117.48,117.56,135770.0,116.5426,116.5822,116.394,116.4732,135770.0
2024-09-09 13:30:00,117.55,117.59,117.4,117.43,108477.0,116.4633,116.503,116.3147,116.3445,108477.0
2024-09-09 14:00:00,117.43,117.5,117.33,117.39,131067.0,116.3445,116.4138,116.2454,116.3048,131067.0
2024-09-09 14:30:00,117.4,117.43,117.29,117.37,131940.0,116.3147,116.3445,116.2057,116.285,131940.0
2024-09-09 15:00:00,117.36,117.36,117.05,117.21,164293.0,116.2751,116.2751,115.968,116.1265,164293.0
2024-09-09 15:30:00,117.21,117.22,116.83,117.03,522063.0,116.1265,116.1364,115.75,115.9481,522063.0
2024-09-10 09:30:00,117.45,117.86,116.85,117.52,240869.0,116.3643,116.7705,115.7698,116.4336,240869.0
2024-09-10 10:00:00,117.49,117.69,117.23,117.57,145096.0,116.4039,116.602,116.1463,116.4832,145096.0
2024-09-10 10:30:00,117.57,117.65,117.33,117.41,130880.0,116.4832,116.5624,116.2454,116.3246,130880.0
2024-09-10 11:00:00,117.41,117.62,117.36,117.61,134129.0,116.3246,116.5327,116.2751,116.5228,134129.0
2024-09-10 11:30:00,117.6,117.76,117.5,117.58,158027.0,116.5129,116.6714,116.4138,116.4931,158027.0
2024-09-10 12:00:00,117.58,117.8,117.41,117.73,193443.0,116.4931,116.711,116.3246,116.6417,193443.0
2024-09-10 12:30:00,117.71,117.83,117.57,117.73,101735.0,116.6219,116.7408,116.4832,116.6417,101735.0
2024-09-10 13:00:00,117.73,117.93,117.66,117.7,124886.0,116.6417,116.8398,116.5723,116.612,124886.0
2024-09-10 13:30:00,117.7,117.85,117.66,117.77,83519.0,116.612,116.7606,116.5723,116.6813,83519.0
2024-09-10 14:00:00,117.78,118.08,117.77,118.05,122651.0,116.6912,116.9884,116.6813,116.9587,122651.0
2024-09-10 14:30:00,118.04,118.2,118.02,118.15,96138.0,116.9488,117.1073,116.929,117.0578,96138.0
2024-09-10 15:00:00,118.16,118.24,118.08,118.12,119145.0,117.0677,117.147,116.9884,117.0281,119145.0
2024-09-10 15:30:00,118.12,118.41,117.83,117.83,482986.0,117.0281,117.3154,116.7408,116.7408,482986.0
2024-09-11 09:30:00,117.93,117.93,116.86,117.21,218256.0,116.8398,116.8398,115.7797,116.1265,218256.0
2024-09-11 10:00:00,117.21,117.21,116.6,116.62,158742.0,116.1265,116.1265,115.5221,115.5419,158742.0
2024-09-11 10:30:00,116.62,116.81,116.45,116.54,138923.0,115.5419,115.7302,115.3735,115.4627,138923.0
2024-09-11 11:00:00,116.54,116.69,116.38,116.52,88113.0,115.4627,115.6113,115.3042,115.4429,88113.0
2024-09-11 11:30:00,116.52,116.77,116.4,116.68,64356.0,115.4429,115.6906,115.324,115.6014,64356.0
2024-09-11 12:00:00,116.67,117.0,116.63,116.95,69894.0,115.5915,115.9184,115.5518,115.8689,69894.0
2024-09-11 12:30:00,116.98,117.08,116.82,117.01,88228.0,115.8986,115.9977,115.7401,115.9283,88228.0
2024-09-11 13:00:00,117.02,117.13,116.75,116.83,139089.0,115.9382,116.0472,115.6707,115.75,139089.0
2024-09-11 13:30:00,116.85,117.63,116.84,117.52,151370.0,115.7698,116.5426,115.7599,116.4336,151370.0
2024-09-11 14:00:00,117.51,117.71,117.27,117.36,108226.0,116.4237,116.6219,116.1859,116.2751,108226.0
2024-09-11 14:30:00,117.38,117.75,117.34,117.61,88236.0,116.2949,116.6615,116.2553,116.5228,88236.0
2024-09-11 15:00:00,117.61,117.69,117.48,117.65,89328.0,116.5228,116.602,116.394,116.5624,89328.0
2024-09-11 15:30:00,117.66,117.93,117.35,117.81,426001.0,116.5723,116.8398,116.2652,116.7209,426001.0
2024-09-12 09:30:00,117.82,118.23,117.64,117.88,165875.0,116.7308,117.1371,116.5525,116.7903,165875.0
2024-09-12 10:00:00,117.89,118.23,117.83,118.12,119374.0,116.8002,117.1371,116.7408,117.0281,119374.0
2024-09-12 10:30:00,118.12,118.21,117.91,118.01,106632.0,117.0281,117.1172,116.82,116.9191,106632.0
2024-09-12 11:00:00,118.0,118.11,117.75,117.75,99274.0,116.9092,117.0182,116.6615,116.6615,99274.0
2024-09-12 11:30:00,117.76,117.88,117.7,117.82,73288.0,116.6714,116.7903,116.612,116.7308,73288.0
2024-09-12 12:00:00,117.83,117.9,117.74,117.75,93612.0,116.7408,116.8101,116.6516,116.6615,93612.0
2024-09-12 12:30:00,117.76,117.98,117.71,117.94,70691.0,116.6714,116.8894,116.6219,116.8497,70691.0
2024-09-12 13:00:00,117.96,118.25,117.92,118.18,134236.0,116.8696,117.1569,116.8299,117.0875,134236.0
2024-09-12 13:30:00,118.23,118.53,118.22,118.41,65035.0,117.1371,117.4343,117.1271,117.3154,65035.0
2024-09-12 14:00:00,118.41,118.44,118.25,118.38,105548.0,117.3154,117.3451,117.1569,117.2857,105548.0
2024-09-12 14:30:00,118.38,118.41,117.92,118.15,116046.0,117.2857,117.3154,116.8299,117.0578,116046.0
2024-09-12 15:00:00,118.13,118.32,118.08,118.29,98238.0,117.038,117.2262,116.9884,117.1965,98238.0
2024-09-12 15:30:00,118.27,118.47,118.1,118.22,382014.0,117.1767,117.3748,117.0083,117.1271,382014.0
2024-09-13 09:30:00,118.81,119.11,118.37,118.88,144710.0,117.7117,118.0089,117.2758,117.781,144710.0
2024-09-13 10:00:00,118.88,119.13,118.68,119.0,229012.0,117.781,118.0287,117.5829,117.8999,229012.0
2024-09-13 10:30:00,119.01,119.01,118.79,118.91,76410.0,117.9098,117.9098,117.6919,117.8108,76410.0
2024-09-13 11:00:00,118.89,119.1,118.72,119.03,74727.0,117.791,117.999,117.6225,117.9297,74727.0
2024-09-13 11:30:00,119.04,119.59,119.04,119.39,275962.0,117.9396,118.4845,117.9396,118.2863,275962.0
2024-09-13 12:00:00,119.39,119.81,119.38,119.52,332163.0,118.2863,118.7025,118.2764,118.4151,332163.0
2024-09-13 12:30:00,119.51,119.62,119.44,119.55,91624.0,118.4052,118.5142,118.3359,118.4449,91624.0
2024-09-13 13:00:00,119.55,119.94,119.55,119.89,244897.0,118.4449,118.8312,118.4449,118.7817,244897.0
2024-09-13 13:30:00,119.89,120.01,119.83,119.89,137233.0,118.7817,118.9006,118.7223,118.7817,137233.0
2024-09-13 14:00:00,119.89,119.89,119.55,119.56,107585.0,118.7817,118.7817,118.4449,118.4548,107585.0
2024-09-13 14:30:00,119.56,119.71,119.49,119.56,191860.0,118.4548,118.6034,118.3854,118.4548,191860.0
2024-09-13 15:00:00,119.56,119.8,119.47,119.71,147355.0,118.4548,118.6925,118.3656,118.6034,147355.0
2024-09-13 15:30:00,119.7,119.83,119.64,119.81,325313.0,118.5935,118.7223,118.534,118.7025,325313.0
2024-09-16 09:30:00,120.36,120.75,120.11,120.22,241730.0,119.2474,119.6338,118.9997,119.1087,241730.0
2024-09-16 10:00:00,120.25,120.25,119.51,119.72,172647.0,119.1384,119.1384,118.4052,118.6133,172647.0
2024-09-16 10:30:00,119.72,120.0,119.58,119.86,189110.0,118.6133,118.8907,118.4746,118.752,189110.0
2024-09-16 11:00:00,119.86,119.91,119.74,119.77,80592.0,118.752,118.8015,118.6331,118.6628,80592.0
2024-09-16 11:30:00,119.79,119.88,119.57,119.84,65271.0,118.6826,118.7718,118.4647,118.7322,65271.0
2024-09-16 12:00:00,119.82,119.9,119.61,119.9,49130.0,118.7124,118.7916,118.5043,118.7916,49130.0
2024-09-16 12:30:00,119.91,119.96,119.74,119.88,63369.0,118.8015,118.8511,118.6331,118.7718,63369.0
2024-09-16 13:00:00,119.89,119.98,119.81,119.86,50121.0,118.7817,118.8709,118.7025,118.752,50121.0
2024-09-16 13:30:00,119.86,119.86,119.51,119.55,54239.0,118.752,118.752,118.4052,118.4449,54239.0
2024-09-16 14:00:00,119.54,119.81,119.53,119.77,85660.0,118.4349,118.7025,118.425,118.6628,85660.0
2024-09-16 14:30:00,119.78,119.88,119.69,119.87,62696.0,118.6727,118.7718,118.5836,118.7619,62696.0
2024-09-16 15:00:00,119.88,120.09,119.69,119.72,181142.0,118.7718,118.9799,118.5836,118.6133,181142.0
2024-09-16 15:30:00,119.71,119.74,119.48,119.63,314034.0,118.6034,118.6331,118.3755,118.5241,314034.0
2024-09-17 09:30:00,119.53,120.24,119.46,119.82,147735.0,118.425,119.1285,118.3557,118.7124,147735.0
2024-09-17 10:00:00,119.82,120.06,119.55,119.7,192906.0,118.7124,118.9501,118.4449,118.5935,192906.0
2024-09-17 10:30:00,119.74,119.74,119.15,119.24,105083.0,118.6331,118.6331,118.0486,118.1377,105083.0
2024-09-17 11:00:00,119.25,119.4,119.08,119.21,70800.0,118.1476,118.2962,117.9792,118.108,70800.0
2024-09-17 11:30:00,119.21,119.27,118.92,118.97,52427.0,118.108,118.1674,117.8207,117.8702,52427.0
2024-09-17 12:00:00,118.96,119.03,118.58,118.64,85869.0,117.8603,117.9297,117.4838,117.5433,85869.0
2024-09-17 12:30:00,118.63,118.67,118.03,118.21,113423.0,117.5334,117.573,116.9389,117.1172,113423.0
2024-09-17 13:00:00,118.2,118.29,118.08,118.25,75653.0,117.1073,117.1965,116.9884,117.1569,75653.0
2024-09-17 13:30:00,118.25,118.44,117.93,118.44,119910.0,117.1569,117.3451,116.8398,117.3451,119910.0
2024-09-17 14:00:00,118.43,118.53,118.02,118.07,84538.0,117.3352,117.4343,116.929,116.9785,84538.0
2024-09-17 14:30:00,118.07,118.2,117.74,117.82,111954.0,116.9785,117.1073,116.6516,116.7308,111954.0
2024-09-17 15:00:00,117.81,117.95,117.57,117.6,202500.0,116.7209,116.8596,116.4832,116.5129,202500.0
2024-09-17 15:30:00,117.59,117.9,117.47,117.89,576354.0,116.503,116.8101,116.3841,116.8002,576354.0
2024-09-18 09:30:00,117.56,118.42,117.55,117.85,132158.0,116.4732,117.3253,116.4633,116.7606,132158.0
2024-09-18 10:00:00,117.84,117.9,117.52,117.9,123857.0,116.7507,116.8101,116.4336,116.8101,123857.0
2024-09-18 10:30:00,117.89,117.94,117.66,117.71,182016.0,116.8002,116.8497,116.5723,116.6219,182016.0
2024-09-18 11:00:00,117.67,117.71,117.59,117.66,57469.0,116.5822,116.6219,116.503,116.5723,57469.0
2024-09-18 11:30:00,117.66,117.74,117.53,117.54,87382.0,116.5723,116.6516,116.4435,116.4534,87382.0
2024-09-18 12:00:00,117.54,117.63,117.48,117.55,63377.0,116.4534,116.5426,116.394,116.4633,63377.0
2024-09-18 12:30:00,117.55,117.93,117.54,117.91,70180.0,116.4633,116.8398,116.4534,116.82,70180.0
2024-09-18 13:00:00,117.9,117.9,117.65,117.86,52193.0,116.8101,116.8101,116.5624,116.7705,52193.0
2024-09-18 13:30:00,117.86,117.91,117.61,117.67,77307.0,116.7705,116.82,116.5228,116.5822,77307.0
2024-09-18 14:00:00,117.6,118.39,117.5,117.9,129379.0,116.5129,117.2956,116.4138,116.8101,129379.0
2024-09-18 14:30:00,117.91,118.1,117.43,117.72,145413.0,116.82,117.0083,116.3445,116.6318,145413.0
2024-09-18 15:00:00,117.7,117.93,117.43,117.75,179786.0,116.612,116.8398,116.3445,116.6615,179786.0
2024-09-18 15:30:00,117.76,117.82,117.06,117.25,374000.0,116.6714,116.7308,115.9779,116.1661,374000.0
2024-09-19 09:30:00,118.52,118.74,117.75,118.17,185070.0,117.4244,117.6423,116.6615,117.0776,185070.0
2024-09-19 10:00:00,118.17,118.3,118.0,118.25,121224.0,117.0776,117.2064,116.9092,117.1569,121224.0
2024-09-19 10:30:00,118.23,118.41,118.13,118.38,82701.0,117.1371,117.3154,117.038,117.2857,82701.0
2024-09-19 11:00:00,118.39,118.52,118.26,118.33,85897.0,117.2956,117.4244,117.1668,117.2361,85897.0
2024-09-19 11:30:00,118.32,118.36,118.21,118.33,60363.0,117.2262,117.2659,117.1172,117.2361,60363.0
2024-09-19 12:00:00,118.34,118.58,118.34,118.5,108349.0,117.246,117.4838,117.246,117.4046,108349.0
2024-09-19 12:30:00,118.52,118.63,118.31,118.35,55994.0,117.4244,117.5334,117.2163,117.2559,55994.0
2024-09-19 13:00:00,118.36,118.58,118.35,118.43,85936.0,117.2659,117.4838,117.2559,117.3352,85936.0
2024-09-19 13:30:00,118.44,118.62,118.44,118.47,68242.0,117.3451,117.5235,117.3451,117.3748,68242.0
2024-09-19 14:00:00,118.49,118.52,118.25,118.31,101854.0,117.3947,117.4244,117.1569,117.2163,101854.0
2024-09-19 14:30:00,118.32,118.51,118.27,118.4,92715.0,117.2262,117.4145,117.1767,117.3055,92715.0
2024-09-19 15:00:00,118.4,118.52,118.34,118.39,140882.0,117.3055,117.4244,117.246,117.2956,140882.0
2024-09-19 15:30:00,118.38,118.38,118.1,118.3,416301.0,117.2857,117.2857,117.0083,117.2064,416301.0
2024-09-20 09:30:00,117.76,118.5,117.76,118.12,942274.0,116.6714,117.4046,116.6714,117.0281,942274.0
2024-09-20 10:00:00,118.15,118.4,117.88,118.26,159684.0,117.0578,117.3055,116.7903,117.1668,159684.0
2024-09-20 10:30:00,118.27,118.34,117.8,117.84,115743.0,117.1767,117.246,116.711,116.7507,115743.0
2024-09-20 11:00:00,117.84,118.12,117.76,117.95,69983.0,116.7507,117.0281,116.6714,116.8596,69983.0
2024-09-20 11:30:00,117.95,118.09,117.94,117.98,67839.0,116.8596,116.9984,116.8497,116.8894,67839.0
2024-09-20 12:00:00,117.98,118.17,117.91,118.08,71793.0,116.8894,117.0776,116.82,116.9884,71793.0
2024-09-20 12:30:00,118.08,118.13,117.98,117.99,59073.0,116.9884,117.038,116.8894,116.8993,59073.0
2024-09-20 13:00:00,118.01,118.29,117.97,118.24,63948.0,116.9191,117.1965,116.8795,117.147,63948.0
2024-09-20 13:30:00,118.25,118.26,117.97,118.03,49308.0,117.1569,117.1668,116.8795,116.9389,49308.0
2024-09-20 14:00:00,118.04,118.08,117.88,117.91,77488.0,116.9488,116.9884,116.7903,116.82,77488.0
2024-09-20 14:30:00,117.91,117.92,117.76,117.83,63451.0,116.82,116.8299,116.6714,116.7408,63451.0
2024-09-20 15:00:00,117.83,117.85,117.65,117.67,89759.0,116.7408,116.7606,116.5624,116.5822,89759.0
2024-09-20 15:30:00,117.67,117.95,117.55,117.9,416624.0,116.5822,116.8596,116.4633,116.8101,416624.0
2024-09-23 09:30:00,118.53,118.56,117.44,117.46,164302.0,117.4343,117.464,116.3544,116.3742,164302.0
2024-09-23 10:00:00,117.46,117.93,117.21,117.32,110208.0,116.3742,116.8398,116.1265,116.2355,110208.0
2024-09-23 10:30:00,117.33,117.35,116.8,117.0,125864.0,116.2454,116.2652,115.7203,115.9184,125864.0
2024-09-23 11:00:00,117.0,117.0,116.44,116.73,116350.0,115.9184,115.9184,115.3636,115.6509,116350.0
2024-09-23 11:30:00,116.75,117.0,116.62,116.79,69956.0,115.6707,115.9184,115.5419,115.7104,69956.0
2024-09-23 12:00:00,116.77,117.13,116.68,117.12,91028.0,115.6906,116.0472,115.6014,116.0373,91028.0
2024-09-23 12:30:00,117.13,117.26,117.08,117.21,77792.0,116.0472,116.176,115.9977,116.1265,77792.0
2024-09-23 13:00:00,117.21,117.34,117.13,117.26,59789.0,116.1265,116.2553,116.0472,116.176,59789.0
2024-09-23 13:30:00,117.29,117.37,117.2,117.25,53318.0,116.2057,116.285,116.1166,116.1661,53318.0
2024-09-23 14:00:00,117.25,117.26,116.94,117.06,76113.0,116.1661,116.176,115.859,115.9779,76113.0
2024-09-23 14:30:00,117.06,117.11,116.98,117.08,79285.0,115.9779,116.0274,115.8986,115.9977,79285.0
2024-09-23 15:00:00,117.06,117.06,116.88,116.98,101900.0,115.9779,115.9779,115.7995,115.8986,101900.0
2024-09-23 15:30:00,116.99,117.23,116.87,117.13,344394.0,115.9085,116.1463,115.7896,116.0472,344394.0
2024-09-24 09:30:00,117.23,117.64,116.43,116.48,182737.0,116.1463,116.5525,115.3537,115.4032,182737.0
2024-09-24 10:00:00,116.46,116.9,116.29,116.88,149322.0,115.3834,115.8194,115.215,115.7995,149322.0
2024-09-24 10:30:00,116.9,117.32,116.89,117.3,187470.0,115.8194,116.2355,115.8094,116.2157,187470.0
2024-09-24 11:00:00,117.3,117.6,117.22,117.42,124783.0,116.2157,116.5129,116.1364,116.3345,124783.0
2024-09-24 11:30:00,117.42,117.57,117.04,117.26,75554.0,116.3345,116.4832,115.9581,116.176,75554.0
2024-09-24 12:00:00,117.27,117.49,117.14,117.26,77174.0,116.1859,116.4039,116.0571,116.176,77174.0
2024-09-24 12:30:00,117.27,117.29,117.16,117.25,41977.0,116.1859,116.2057,116.0769,116.1661,41977.0
2024-09-24 13:00:00,117.25,117.36,117.08,117.16,66417.0,116.1661,116.2751,115.9977,116.0769,66417.0
2024-09-24 13:30:00,117.17,117.35,117.16,117.32,73657.0,116.0869,116.2652,116.0769,116.2355,73657.0
2024-09-24 14:00:00,117.35,117.4,117.23,117.3,77729.0,116.2652,116.3147,116.1463,116.2157,77729.0
2024-09-24 14:30:00,117.29,117.41,117.19,117.37,40677.0,116.2057,116.3246,116.1067,116.285,40677.0
2024-09-24 15:00:00,117.37,117.42,117.18,117.39,71118.0,116.285,116.3345,116.0968,116.3048,71118.0
2024-09-24 15:30:00,117.39,117.76,117.2,117.71,320975.0,116.3048,116.6714,116.1166,116.6219,320975.0
2024-09-25 09:30:00,117.9,118.16,117.1,117.42,174619.0,116.8101,117.0677,116.0175,116.3345,174619.0
2024-09-25 10:00:00,117.41,117.54,117.26,117.5,94188.0,116.3246,116.4534,116.176,116.4138,94188.0
2024-09-25 10:30:00,117.5,117.64,117.43,117.55,82479.0,116.4138,116.5525,116.3445,116.4633,82479.0
2024-09-25 11:00:00,117.56,117.62,117.22,117.33,100734.0,116.4732,116.5327,116.1364,116.2454,100734.0
2024-09-25 11:30:00,117.33,117.64,117.32,117.49,68698.0,116.2454,116.5525,116.2355,116.4039,68698.0
2024-09-25 12:00:00,117.48,117.54,117.36,117.38,54259.0,116.394,116.4534,116.2751,116.2949,54259.0
2024-09-25 12:30:00,117.38,117.38,117.24,117.34,54144.0,116.2949,116.2949,116.1562,116.2553,54144.0
2024-09-25 13:00:00,117.34,117.41,117.22,117.36,51119.0,116.2553,116.3246,116.1364,116.2751,51119.0
2024-09-25 13:30:00,117.35,117.4,117.12,117.37,79986.0,116.2652,116.3147,116.0373,116.285,79986.0
2024-09-25 14:00:00,117.36,117.41,117.2,117.37,58953.0,116.2751,116.3246,116.1166,116.285,58953.0
2024-09-25 14:30:00,117.36,117.55,117.35,117.54,55465.0,116.2751,116.4633,116.2652,116.4534,55465.0
2024-09-25 15:00:00,117.53,117.74,117.47,117.66,140926.0,116.4435,116.6516,116.3841,116.5723,140926.0
2024-09-25 15:30:00,117.66,118.16,117.54,118.14,389988.0,116.5723,117.0677,116.4534,117.0479,389988.0
2024-09-26 09:30:00,118.5,118.85,117.59,118.02,192380.0,117.4046,117.7513,116.503,116.929,192380.0
2024-09-26 10:00:00,118.0,118.22,117.82,118.14,122766.0,116.9092,117.1271,116.7308,117.0479,122766.0
2024-09-26 10:30:00,118.15,118.33,117.93,117.95,122606.0,117.0578,117.2361,116.8398,116.8596,122606.0
2024-09-26 11:00:00,117.93,118.04,117.7,117.94,97359.0,116.8398,116.9488,116.612,116.8497,97359.0
2024-09-26 11:30:00,117.93,118.15,117.76,118.13,185823.0,116.8398,117.0578,116.6714,117.038,185823.0
2024-09-26 12:00:00,118.13,118.14,117.95,117.96,74672.0,117.038,117.0479,116.8596,116.8696,74672.0
2024-09-26 12:30:00,117.95,117.96,117.8,117.9,61587.0,116.8596,116.8696,116.711,116.8101,61587.0
2024-09-26 13:00:00,117.89,118.08,117.88,118.0,88183.0,116.8002,116.9884,116.7903,116.9092,88183.0
2024-09-26 13:30:00,118.02,118.08,117.85,117.88,83055.0,116.929,116.9884,116.7606,116.7903,83055.0
2024-09-26 14:00:00,117.88,118.02,117.8,117.91,96609.0,116.7903,116.929,116.711,116.82,96609.0
2024-09-26 14:30:00,117.89,117.89,117.51,117.67,98481.0,116.8002,116.8002,116.4237,116.5822,98481.0
2024-09-26 15:00:00,117.67,117.86,117.63,117.7,186001.0,116.5822,116.7705,116.5426,116.612,186001.0
2024-09-26 15:30:00,117.69,118.21,117.65,118.04,355215.0,116.602,117.1172,116.5624,116.9488,355215.0
2024-09-27 09:30:00,117.8,118.0,117.35,117.52,135606.0,116.711,116.9092,116.2652,116.4336,135606.0
2024-09-27 10:00:00,117.52,117.83,117.29,117.71,83168.0,116.4336,116.7408,116.2057,116.6219,83168.0
2024-09-27 10:30:00,117.7,117.77,117.43,117.69,121078.0,116.612,116.6813,116.3445,116.602,121078.0
2024-09-27 11:00:00,117.69,118.04,117.64,118.01,65804.0,116.602,116.9488,116.5525,116.9191,65804.0
2024-09-27 11:30:00,118.01,118.04,117.71,117.74,71714.0,116.9191,116.9488,116.6219,116.6516,71714.0
2024-09-27 12:00:00,117.74,117.78,117.41,117.48,67996.0,116.6516,116.6912,116.3246,116.394,67996.0
2024-09-27 12:30:00,117.49,117.56,117.31,117.36,99632.0,116.4039,116.4732,116.2256,116.2751,99632.0
2024-09-27 13:00:00,117.36,117.85,117.35,117.76,110954.0,116.2751,116.7606,116.2652,116.6714,110954.0
2024-09-27 13:30:00,117.77,117.88,117.55,117.73,86438.0,116.6813,116.7903,116.4633,116.6417,86438.0
2024-09-27 14:00:00,117.74,117.81,117.63,117.66,95900.0,116.6516,116.7209,116.5426,116.5723,95900.0
2024-09-27 14:30:00,117.66,117.68,117.45,117.62,77790.0,116.5723,116.5921,116.3643,116.5327,77790.0
2024-09-27 15:00:00,117.63,117.77,117.52,117.68,117879.0,116.5426,116.6813,116.4336,116.5921,117879.0
2024-09-27 15:30:00,117.67,117.81,117.46,117.49,300141.0,116.5822,116.7209,116.3742,116.4039,300141.0
2024-09-30 09:30:00,117.56,117.86,116.8,117.02,156662.0,116.4732,116.7705,115.7203,115.9382,156662.0
2024-09-30 10:00:00,117.02,117.02,116.57,116.58,74037.0,115.9382,115.9382,115.4924,115.5023,74037.0
2024-09-30 10:30:00,116.59,117.14,116.54,117.08,95798.0,115.5122,116.0571,115.4627,115.9977,95798.0
2024-09-30 11:00:00,117.09,117.2,117.06,117.09,78998.0,116.0076,116.1166,115.9779,116.0076,78998.0
2024-09-30 11:30:00,117.11,117.31,117.04,117.27,84963.0,116.0274,116.2256,115.9581,116.1859,84963.0
2024-09-30 12:00:00,117.29,117.39,117.04,117.29,84239.0,116.2057,116.3048,115.9581,116.2057,84239.0
2024-09-30 12:30:00,117.3,117.37,117.19,117.25,50370.0,116.2157,116.285,116.1067,116.1661,50370.0
2024-09-30 13:00:00,117.24,117.37,117.19,117.28,51278.0,116.1562,116.285,116.1067,116.1958,51278.0
2024-09-30 13:30:00,117.3,117.47,117.21,117.38,71731.0,116.2157,116.3841,116.1265,116.2949,71731.0
2024-09-30 14:00:00,117.38,117.5,117.09,117.33,91697.0,116.2949,116.4138,116.0076,116.2454,91697.0
2024-09-30 14:30:00,117.31,117.52,117.19,117.25,209856.0,116.2256,116.4336,116.1067,116.1661,209856.0
2024-09-30 15:00:00,117.23,117.33,117.08,117.15,232363.0,116.1463,116.2454,115.9977,116.067,232363.0
2024-09-30 15:30:00,117.15,117.7,117.1,117.45,663440.0,116.067,116.612,116.0175,116.3643,663440.0
2024-10-01 09:30:00,117.5,117.53,115.91,116.17,739985.0,116.4138,116.4435,114.8385,115.0961,739985.0
2024-10-01 10:00:00,116.17,116.48,115.72,116.48,201030.0,115.0961,115.4032,114.6503,115.4032,201030.0
2024-10-01 10:30:00,116.46,116.53,116.0,116.16,128614.0,115.3834,115.4528,114.9277,115.0862,128614.0
2024-10-01 11:00:00,116.14,116.29,115.98,116.13,199527.0,115.0664,115.215,114.9079,115.0565,199527.0
2024-10-01 11:30:00,116.13,116.55,116.12,116.35,281147.0,115.0565,115.4726,115.0466,115.2744,281147.0
2024-10-01 12:00:00,116.34,116.38,116.0,116.18,639062.0,115.2645,115.3042,114.9277,115.106,639062.0
2024-10-01 12:30:00,116.17,116.36,115.99,116.32,258351.0,115.0961,115.2843,114.9178,115.2447,258351.0
2024-10-01 13:00:00,116.33,116.44,116.18,116.39,239083.0,115.2546,115.3636,115.106,115.3141,239083.0
2024-10-01 13:30:00,116.4,116.84,116.38,116.78,308909.0,115.324,115.7599,115.3042,115.7005,308909.0
2024-10-01 14:00:00,116.81,117.4,116.78,117.21,215598.0,115.7302,116.3147,115.7005,116.1265,215598.0
2024-10-01 14:30:00,117.2,117.33,117.1,117.19,156044.0,116.1166,116.2454,116.0175,116.1067,156044.0
2024-10-01 15:00:00,117.19,117.23,117.07,117.14,182828.0,116.1067,116.1463,115.9878,116.0571,182828.0
2024-10-01 15:30:00,117.12,117.14,116.35,116.65,1279500.0,116.0373,116.0571,115.2744,115.5717,1279500.0
2024-10-02 09:30:00,116.0,116.44,115.41,116.21,278199.0,114.9277,115.3636,114.3431,115.1357,278199.0
2024-10-02 10:00:00,116.1,116.14,115.62,115.71,109085.0,115.0267,115.0664,114.5512,114.6404,109085.0
2024-10-02 10:30:00,115.71,116.24,115.68,116.07,251182.0,114.6404,115.1655,114.6106,114.997,251182.0
2024-10-02 11:00:00,116.06,116.52,116.04,116.32,210470.0,114.9871,115.4429,114.9673,115.2447,210470.0
2024-10-02 11:30:00,116.32,116.53,116.22,116.43,165378.0,115.2447,115.4528,115.1456,115.3537,165378.0
2024-10-02 12:00:00,116.44,116.6,116.29,116.6,76601.0,115.3636,115.5221,115.215,115.5221,76601.0
2024-10-02 12:30:00,116.6,116.63,116.31,116.33,73329.0,115.5221,115.5518,115.2348,115.2546,73329.0
2024-10-02 13:00:00,116.35,116.37,116.11,116.2,53378.0,115.2744,115.2943,115.0367,115.1258,53378.0
2024-10-02 13:30:00,116.19,116.52,116.13,116.44,59779.0,115.1159,115.4429,115.0565,115.3636,59779.0
2024-10-02 14:00:00,116.44,116.48,116.23,116.32,124081.0,115.3636,115.4032,115.1555,115.2447,124081.0
2024-10-02 14:30:00,116.32,116.36,116.15,116.19,99872.0,115.2447,115.2843,115.0763,115.1159,99872.0
2024-10-02 15:00:00,116.19,116.39,116.17,116.23,108467.0,115.1159,115.3141,115.0961,115.1555,108467.0
2024-10-02 15:30:00,116.23,116.56,116.09,116.42,556607.0,115.1555,115.4825,115.0168,115.3438,556607.0
2024-10-03 09:30:00,115.5,115.85,114.27,114.42,305648.0,114.4323,114.7791,113.2137,113.3623,305648.0
2024-10-03 10:00:00,114.42,114.93,114.3,114.36,204149.0,113.3623,113.8676,113.2434,113.3028,204149.0
2024-10-03 10:30:00,114.35,115.33,114.24,114.99,373741.0,113.2929,114.2639,113.1839,113.927,373741.0
2024-10-03 11:00:00,114.96,115.03,114.66,114.96,142305.0,113.8973,113.9666,113.6001,113.8973,142305.0
2024-10-03 11:30:00,114.96,115.25,114.94,115.08,162594.0,113.8973,114.1846,113.8775,114.0162,162594.0
2024-10-03 12:00:00,115.07,115.09,114.85,114.86,89418.0,114.0063,114.0261,113.7883,113.7982,89418.0
2024-10-03 12:30:00,114.84,115.03,114.65,114.77,136008.0,113.7784,113.9666,113.5902,113.709,136008.0
2024-10-03 13:00:00,114.78,114.89,114.63,114.7,72917.0,113.7189,113.8279,113.5703,113.6397,72917.0
2024-10-03 13:30:00,114.71,114.83,114.62,114.75,99481.0,113.6496,113.7685,113.5604,113.6892,99481.0
2024-10-03 14:00:00,114.77,114.83,114.59,114.66,84400.0,113.709,113.7685,113.5307,113.6001,84400.0
2024-10-03 14:30:00,114.66,114.67,114.54,114.54,86911.0,113.6001,113.61,113.4812,113.4812,86911.0
2024-10-03 15:00:00,114.55,114.68,114.33,114.57,202409.0,113.4911,113.6199,113.2731,113.5109,202409.0
2024-10-03 15:30:00,114.55,115.21,114.41,115.04,530790.0,113.4911,114.145,113.3524,113.9765,530790.0
2024-10-04 09:30:00,115.11,115.54,114.76,114.96,261016.0,114.0459,114.4719,113.6991,113.8973,261016.0
2024-10-04 10:00:00,114.98,115.32,114.68,114.89,143633.0,113.9171,114.254,113.6199,113.8279,143633.0
2024-10-04 10:30:00,114.86,114.86,114.45,114.69,122619.0,113.7982,113.7982,113.392,113.6298,122619.0
2024-10-04 11:00:00,114.68,114.71,113.89,114.15,164278.0,113.6199,113.6496,112.8372,113.0948,164278.0
2024-10-04 11:30:00,114.15,114.28,113.99,114.15,155966.0,113.0948,113.2236,112.9363,113.0948,155966.0
2024-10-04 12:00:00,114.16,114.27,113.9,113.97,121738.0,113.1047,113.2137,112.8471,112.9164,121738.0
2024-10-04 12:30:00,113.97,114.47,113.9,114.42,168988.0,112.9164,113.4118,112.8471,113.3623,168988.0
2024-10-04 13:00:00,114.42,114.56,114.25,114.41,135437.0,113.3623,113.501,113.1938,113.3524,135437.0
2024-10-04 13:30:00,114.42,114.53,114.23,114.38,96391.0,113.3623,113.4713,113.174,113.3226,96391.0
2024-10-04 14:00:00,114.4,114.5,114.22,114.47,115725.0,113.3425,113.4415,113.1641,113.4118,115725.0
2024-10-04 14:30:00,114.46,114.5,114.39,114.45,83699.0,113.4019,113.4415,113.3326,113.392,83699.0
2024-10-04 15:00:00,114.45,114.82,114.44,114.77,185271.0,113.392,113.7586,113.3821,113.709,185271.0
2024-10-04 15:30:00,114.76,114.91,114.56,114.69,619337.0,113.6991,113.8477,113.501,113.6298,619337.0
2024-10-07 09:30:00,114.31,114.64,113.3,113.46,213187.0,113.2533,113.5802,112.2526,112.4112,213187.0
2024-10-07 10:00:00,113.43,113.59,112.96,113.03,228933.0,112.3814,112.5399,111.9158,111.9851,228933.0
2024-10-07 10:30:00,113.02,113.1,112.43,112.58,150970.0,111.9752,112.0545,111.3907,111.5393,150970.0
2024-10-07 11:00:00,112.57,112.76,112.28,112.43,215781.0,111.5294,111.7176,111.2421,111.3907,215781.0
2024-10-07 11:30:00,112.47,112.57,112.27,112.28,109944.0,111.4303,111.5294,111.2322,111.2421,109944.0
2024-10-07 12:00:00,112.29,112.35,112.11,112.11,79244.0,111.252,111.3114,111.0736,111.0736,79244.0
2024-10-07 12:30:00,112.12,112.18,111.99,112.08,92070.0,111.0835,111.143,110.9547,111.0439,92070.0
2024-10-07 13:00:00,112.07,112.11,111.91,111.98,92356.0,111.034,111.0736,110.8755,110.9448,92356.0
2024-10-07 13:30:00,111.98,111.98,111.61,111.63,105642.0,110.9448,110.9448,110.5783,110.5981,105642.0
2024-10-07 14:00:00,111.62,111.73,111.39,111.41,121269.0,110.5882,110.6971,110.3603,110.3801,121269.0
2024-10-07 14:30:00,111.39,111.73,111.22,111.58,209807.0,110.3603,110.6971,110.1919,110.5485,209807.0
2024-10-07 15:00:00,111.6,112.03,111.58,111.86,271539.0,110.5683,110.9944,110.5485,110.8259,271539.0
2024-10-07 15:30:00,111.88,112.23,111.72,112.15,713716.0,110.8458,111.1925,110.6872,111.1133,713716.0
2024-10-08 09:30:00,112.8,112.82,111.89,112.27,306262.0,111.7573,111.7771,110.8557,111.2322,306262.0
2024-10-08 10:00:00,112.3,112.31,111.9,112.22,229589.0,111.2619,111.2718,110.8656,111.1826,229589.0
2024-10-08 10:30:00,112.21,112.39,112.0,112.2,368993.0,111.1727,111.351,110.9646,111.1628,368993.0
2024-10-08 11:00:00,112.2,112.37,112.09,112.32,502804.0,111.1628,111.3312,111.0538,111.2817,502804.0
2024-10-08 11:30:00,112.32,112.74,112.24,112.72,360862.0,111.2817,111.6978,111.2024,111.678,360862.0
2024-10-08 12:00:00,112.71,112.75,112.54,112.75,260649.0,111.6681,111.7077,111.4997,111.7077,260649.0
2024-10-08 12:30:00,112.75,112.99,112.65,112.92,165358.0,111.7077,111.9455,111.6086,111.8761,165358.0
2024-10-08 13:00:00,112.92,112.95,112.68,112.8,181702.0,111.8761,111.9059,111.6384,111.7573,181702.0
2024-10-08 13:30:00,112.8,112.97,112.75,112.95,160383.0,111.7573,111.9257,111.7077,111.9059,160383.0
2024-10-08 14:00:00,112.96,113.18,112.96,113.05,159754.0,111.9158,112.1337,111.9158,112.0049,159754.0
2024-10-08 14:30:00,113.06,113.25,113.03,113.1,202059.0,112.0148,112.2031,111.9851,112.0545,202059.0
2024-10-08 15:00:00,113.11,113.34,112.96,113.16,304875.0,112.0644,112.2923,111.9158,112.1139,304875.0
2024-10-08 15:30:00,113.16,113.56,113.12,113.44,577944.0,112.1139,112.5102,112.0743,112.3913,577944.0
2024-10-09 09:30:00,113.42,114.06,113.31,113.51,261542.0,112.3715,113.0056,112.2625,112.4607,261542.0
2024-10-09 10:00:00,113.52,113.65,113.19,113.48,175182.0,112.4706,112.5994,112.1436,112.431,175182.0
2024-10-09 10:30:00,113.45,113.47,113.21,113.34,155121.0,112.4012,112.4211,112.1635,112.2923,155121.0
2024-10-09 11:00:00,113.35,113.66,113.33,113.64,111917.0,112.3022,112.6093,112.2824,112.5895,111917.0
2024-10-09 11:30:00,113.64,113.9,113.47,113.88,126438.0,112.5895,112.8471,112.4211,112.8273,126438.0
2024-10-09 12:00:00,113.87,114.09,113.86,113.92,126449.0,112.8174,113.0353,112.8075,112.8669,126449.0
2024-10-09 12:30:00,113.92,114.06,113.84,113.89,120104.0,112.8669,113.0056,112.7876,112.8372,120104.0
2024-10-09 13:00:00,113.9,114.23,113.89,114.19,94043.0,112.8471,113.174,112.8372,113.1344,94043.0
2024-10-09 13:30:00,114.19,114.23,113.97,113.97,137066.0,113.1344,113.174,112.9164,112.9164,137066.0
2024-10-09 14:00:00,113.97,114.02,113.78,113.82,107162.0,112.9164,112.966,112.7282,112.7678,107162.0
2024-10-09 14:30:00,113.79,113.87,113.74,113.79,103679.0,112.7381,112.8174,112.6886,112.7381,103679.0
2024-10-09 15:00:00,113.79,113.94,113.65,113.93,141315.0,112.7381,112.8867,112.5994,112.8768,141315.0
2024-10-09 15:30:00,113.92,114.2,113.83,113.98,455350.0,112.8669,113.1443,112.7777,112.9263,455350.0
2024-10-10 09:30:00,113.73,113.82,112.69,112.87,184983.0,112.6787,112.7678,111.6483,111.8266,184983.0
2024-10-10 10:00:00,112.91,113.37,112.84,112.86,105140.0,111.8662,112.322,111.7969,111.8167,105140.0
2024-10-10 10:30:00,112.85,112.94,112.67,112.71,103360.0,111.8068,111.896,111.6285,111.6681,103360.0
2024-10-10 11:00:00,112.71,113.18,112.7,113.13,126943.0,111.6681,112.1337,111.6582,112.0842,126943.0
2024-10-10 11:30:00,113.13,113.17,112.98,113.12,59879.0,112.0842,112.1238,111.9356,112.0743,59879.0
2024-10-10 12:00:00,113.12,113.27,113.06,113.17,108167.0,112.0743,112.2229,112.0148,112.1238,108167.0
2024-10-10 12:30:00,113.17,113.24,112.9,112.9,110111.0,112.1238,112.1932,111.8563,111.8563,110111.0
2024-10-10 13:00:00,112.9,112.98,112.79,112.9,72649.0,111.8563,111.9356,111.7473,111.8563,72649.0
2024-10-10 13:30:00,112.9,112.96,112.65,112.76,104657.0,111.8563,111.9158,111.6086,111.7176,104657.0
2024-10-10 14:00:00,112.77,112.77,112.44,112.48,102807.0,111.7275,111.7275,111.4006,111.4402,102807.0
2024-10-10 14:30:00,112.49,112.53,112.34,112.46,106423.0,111.4501,111.4897,111.3015,111.4204,106423.0
2024-10-10 15:00:00,112.46,112.53,112.22,112.28,140860.0,111.4204,111.4897,111.1826,111.2421,140860.0
2024-10-10 15:30:00,112.29,112.61,112.28,112.59,435777.0,111.252,111.569,111.2421,111.5492,435777.0
2024-10-11 09:30:00,112.63,113.0,112.35,112.61,248019.0,111.5888,111.9554,111.3114,111.569,248019.0
2024-10-11 10:00:00,112.59,113.17,112.4,113.15,334024.0,111.5492,112.1238,111.361,112.104,334024.0
2024-10-11 10:30:00,113.15,113.33,113.01,113.2,128218.0,112.104,112.2824,111.9653,112.1536,128218.0
2024-10-11 11:00:00,113.21,113.39,113.16,113.36,116804.0,112.1635,112.3418,112.1139,112.3121,116804.0
2024-10-11 11:30:00,113.36,113.77,113.35,113.73,126532.0,112.3121,112.7183,112.3022,112.6787,126532.0
2024-10-11 12:00:00,113.72,113.73,113.36,113.38,145901.0,112.6687,112.6787,112.3121,112.3319,145901.0
2024-10-11 12:30:00,113.38,113.38,113.23,113.32,84859.0,112.3319,112.3319,112.1833,112.2724,84859.0
2024-10-11 13:00:00,113.32,113.4,113.22,113.3,59970.0,112.2724,112.3517,112.1734,112.2526,59970.0
2024-10-11 13:30:00,113.3,113.46,113.25,113.32,80708.0,112.2526,112.4112,112.2031,112.2724,80708.0
2024-10-11 14:00:00,113.32,113.58,113.3,113.44,96235.0,112.2724,112.53,112.2526,112.3913,96235.0
2024-10-11 14:30:00,113.45,113.58,113.42,113.48,94913.0,112.4012,112.53,112.3715,112.431,94913.0
2024-10-11 15:00:00,113.48,113.63,113.47,113.6,201423.0,112.431,112.5796,112.4211,112.5499,201423.0
2024-10-11 15:30:00,113.61,113.88,113.59,113.73,625840.0,112.5598,112.8273,112.5399,112.6787,625840.0
2024-10-14 09:30:00,114.02,114.29,113.65,114.06,253396.0,112.966,113.2335,112.5994,113.0056,253396.0
2024-10-14 10:00:00,114.09,114.42,113.93,114.07,126134.0,113.0353,113.3623,112.8768,113.0155,126134.0
2024-10-14 10:30:00,114.08,114.32,114.01,114.29,142008.0,113.0254,113.2632,112.9561,113.2335,142008.0
2024-10-14 11:00:00,114.29,114.6,114.28,114.45,86816.0,113.2335,113.5406,113.2236,113.392,86816.0
2024-10-14 11:30:00,114.45,114.66,114.4,114.63,69058.0,113.392,113.6001,113.3425,113.5703,69058.0
2024-10-14 12:00:00,114.63,114.79,114.57,114.72,79039.0,113.5703,113.7289,113.5109,113.6595,79039.0
2024-10-14 12:30:00,114.72,114.96,114.65,114.95,125941.0,113.6595,113.8973,113.5902,113.8874,125941.0
2024-10-14 13:00:00,114.95,114.98,114.72,114.73,100513.0,113.8874,113.9171,113.6595,113.6694,100513.0
2024-10-14 13:30:00,114.72,114.85,114.69,114.78,78031.0,113.6595,113.7883,113.6298,113.7189,78031.0
2024-10-14 14:00:00,114.77,114.86,114.67,114.83,190633.0,113.709,113.7982,113.61,113.7685,190633.0
2024-10-14 14:30:00,114.83,115.05,114.74,115.04,178003.0,113.7685,113.9865,113.6793,113.9765,178003.0
2024-10-14 15:00:00,115.03,115.17,114.98,115.17,171853.0,113.9666,114.1053,113.9171,114.1053,171853.0
2024-10-14 15:30:00,115.17,115.36,115.03,115.24,667508.0,114.1053,114.2936,113.9666,114.1747,667508.0
2024-10-15 09:30:00,115.83,117.04,115.54,116.58,408775.0,114.7592,115.9581,114.4719,115.5023,408775.0
2024-10-15 10:00:00,116.58,117.41,116.52,117.36,297351.0,115.5023,116.3246,115.4429,116.2751,297351.0
2024-10-15 10:30:00,117.37,117.48,116.77,116.79,371509.0,116.285,116.394,115.6906,115.7104,371509.0
2024-10-15 11:00:00,116.81,117.35,116.8,117.26,410867.0,115.7302,116.2652,115.7203,116.176,410867.0
2024-10-15 11:30:00,117.29,117.67,117.18,117.52,191141.0,116.2057,116.5822,116.0968,116.4336,191141.0
2024-10-15 12:00:00,117.52,117.64,117.25,117.26,250215.0,116.4336,116.5525,116.1661,116.176,250215.0
2024-10-15 12:30:00,117.26,117.62,117.22,117.32,140656.0,116.176,116.5327,116.1364,116.2355,140656.0
2024-10-15 13:00:00,117.33,117.33,117.05,117.16,125941.0,116.2454,116.2454,115.968,116.0769,125941.0
2024-10-15 13:30:00,117.16,117.42,117.04,117.17,237446.0,116.0769,116.3345,115.9581,116.0869,237446.0
2024-10-15 14:00:00,117.17,117.3,117.04,117.1,172398.0,116.0869,116.2157,115.9581,116.0175,172398.0
2024-10-15 14:30:00,117.11,117.21,116.97,117.15,169205.0,116.0274,116.1265,115.8887,116.067,169205.0
2024-10-15 15:00:00,117.16,117.17,116.77,116.77,171292.0,116.0769,116.0869,115.6906,115.6906,171292.0
2024-10-15 15:30:00,116.77,117.09,116.58,116.77,687720.0,115.6906,116.0076,115.5023,115.6906,687720.0
2024-10-16 09:30:00,116.3,116.62,116.04,116.54,226046.0,115.2249,115.5419,114.9673,115.4627,226046.0
2024-10-16 10:00:00,116.55,117.18,116.48,117.06,205358.0,115.4726,116.0968,115.4032,115.9779,205358.0
2024-10-16 10:30:00,117.04,117.12,116.53,116.8,121628.0,115.9581,116.0373,115.4528,115.7203,121628.0
2024-10-16 11:00:00,116.81,117.01,116.72,116.78,114205.0,115.7302,115.9283,115.641,115.7005,114205.0
2024-10-16 11:30:00,116.78,116.92,116.5,116.58,99396.0,115.7005,115.8392,115.423,115.5023,99396.0
2024-10-16 12:00:00,116.58,116.81,116.51,116.75,112969.0,115.5023,115.7302,115.433,115.6707,112969.0
2024-10-16 12:30:00,116.76,116.94,116.74,116.86,140462.0,115.6806,115.859,115.6608,115.7797,140462.0
2024-10-16 13:00:00,116.86,117.0,116.81,116.98,138861.0,115.7797,115.9184,115.7302,115.8986,138861.0
2024-10-16 13:30:00,116.97,117.13,116.93,117.08,116418.0,115.8887,116.0472,115.8491,115.9977,116418.0
2024-10-16 14:00:00,117.07,117.38,117.05,117.35,149075.0,115.9878,116.2949,115.968,116.2652,149075.0
2024-10-16 14:30:00,117.36,117.5,117.33,117.36,122518.0,116.2751,116.4138,116.2454,116.2751,122518.0
2024-10-16 15:00:00,117.37,117.48,117.28,117.33,137086.0,116.285,116.394,116.1958,116.2454,137086.0
2024-10-16 15:30:00,117.33,117.5,117.22,117.39,409806.0,116.2454,116.4138,116.1364,116.3048,409806.0
2024-10-17 09:30:00,118.07,118.56,117.65,117.81,144030.0,116.9785,117.464,116.5624,116.7209,144030.0
2024-10-17 10:00:00,117.84,117.85,117.5,117.79,79221.0,116.7507,116.7606,116.4138,116.7011,79221.0
2024-10-17 10:30:00,117.8,118.0,117.57,117.87,79175.0,116.711,116.9092,116.4832,116.7804,79175.0
2024-10-17 11:00:00,117.89,117.89,117.43,117.59,92721.0,116.8002,116.8002,116.3445,116.503,92721.0
2024-10-17 11:30:00,117.61,117.62,117.21,117.37,82142.0,116.5228,116.5327,116.1265,116.285,82142.0
2024-10-17 12:00:00,117.37,117.48,117.24,117.36,60786.0,116.285,116.394,116.1562,116.2751,60786.0
2024-10-17 12:30:00,117.36,117.41,117.23,117.41,78142.0,116.2751,116.3246,116.1463,116.3246,78142.0
2024-10-17 13:00:00,117.42,117.53,117.27,117.37,115467.0,116.3345,116.4435,116.1859,116.285,115467.0
2024-10-17 13:30:00,117.37,117.51,117.33,117.39,69756.0,116.285,116.4237,116.2454,116.3048,69756.0
2024-10-17 14:00:00,117.39,117.44,117.21,117.38,104098.0,116.3048,116.3544,116.1265,116.2949,104098.0
2024-10-17 14:30:00,117.38,117.53,117.36,117.44,80330.0,116.2949,116.4435,116.2751,116.3544,80330.0
2024-10-17 15:00:00,117.45,117.51,117.32,117.34,78058.0,116.3643,116.4237,116.2355,116.2553,78058.0
2024-10-17 15:30:00,117.34,117.55,117.33,117.47,270185.0,116.2553,116.4633,116.2454,116.3841,270185.0
2024-10-18 09:30:00,117.86,118.14,117.14,117.51,403922.0,116.7705,117.0479,116.0571,116.4237,403922.0
2024-10-18 10:00:00,117.5,117.58,117.35,117.41,71151.0,116.4138,116.4931,116.2652,116.3246,71151.0
2024-10-18 10:30:00,117.42,117.88,117.37,117.83,49944.0,116.3345,116.7903,116.285,116.7408,49944.0
2024-10-18 11:00:00,117.84,117.9,117.55,117.58,54360.0,116.7507,116.8101,116.4633,116.4931,54360.0
2024-10-18 11:30:00,117.6,117.6,117.44,117.51,46347.0,116.5129,116.5129,116.3544,116.4237,46347.0
2024-10-18 12:00:00,117.52,117.86,117.52,117.8,48992.0,116.4336,116.7705,116.4336,116.711,48992.0
2024-10-18 12:30:00,117.81,117.92,117.76,117.78,57118.0,116.7209,116.8299,116.6714,116.6912,57118.0
2024-10-18 13:00:00,117.77,117.79,117.55,117.69,91279.0,116.6813,116.7011,116.4633,116.602,91279.0
2024-10-18 13:30:00,117.68,117.78,117.6,117.62,45015.0,116.5921,116.6912,116.5129,116.5327,45015.0
2024-10-18 14:00:00,117.63,117.76,117.53,117.6,68497.0,116.5426,116.6714,116.4435,116.5129,68497.0
2024-10-18 14:30:00,117.6,117.64,117.38,117.42,70017.0,116.5129,116.5525,116.2949,116.3345,70017.0
2024-10-18 15:00:00,117.41,117.44,117.22,117.38,138872.0,116.3246,116.3544,116.1364,116.2949,138872.0
2024-10-18 15:30:00,117.38,117.72,117.28,117.67,324711.0,116.2949,116.6318,116.1958,116.5822,324711.0
2024-10-21 09:30:00,117.56,117.62,115.33,115.35,255857.0,116.4732,116.5327,114.2639,114.2837,255857.0
2024-10-21 10:00:00,115.31,115.71,115.22,115.35,153188.0,114.244,114.6404,114.1549,114.2837,153188.0
2024-10-21 10:30:00,115.35,115.74,115.26,115.35,100126.0,114.2837,114.6701,114.1945,114.2837,100126.0
2024-10-21 11:00:00,115.32,115.41,114.94,114.98,116441.0,114.254,114.3431,113.8775,113.9171,116441.0
2024-10-21 11:30:00,114.97,115.33,114.86,115.19,126195.0,113.9072,114.2639,113.7982,114.1252,126195.0
2024-10-21 12:00:00,115.21,115.34,115.1,115.31,78323.0,114.145,114.2738,114.036,114.244,78323.0
2024-10-21 12:30:00,115.3,115.55,115.29,115.52,69809.0,114.2341,114.4818,114.2242,114.4521,69809.0
2024-10-21 13:00:00,115.53,115.6,115.38,115.55,103555.0,114.462,114.5314,114.3134,114.4818,103555.0
2024-10-21 13:30:00,115.57,115.67,115.55,115.59,85284.0,114.5016,114.6007,114.4818,114.5215,85284.0
2024-10-21 14:00:00,115.59,115.63,115.44,115.58,120759.0,114.5215,114.5611,114.3728,114.5116,120759.0
2024-10-21 14:30:00,115.59,115.68,115.51,115.61,117335.0,114.5215,114.6106,114.4422,114.5413,117335.0
2024-10-21 15:00:00,115.61,115.71,115.55,115.57,154518.0,114.5413,114.6404,114.4818,114.5016,154518.0
2024-10-21 15:30:00,115.57,115.71,115.39,115.71,356807.0,114.5016,114.6404,114.3233,114.6404,356807.0
2024-10-22 09:30:00,115.84,115.96,115.15,115.25,237073.0,114.7692,114.888,114.0855,114.1846,237073.0
2024-10-22 10:00:00,115.23,115.42,114.87,115.11,128804.0,114.1648,114.353,113.8081,114.0459,128804.0
2024-10-22 10:30:00,115.1,115.21,115.03,115.11,93998.0,114.036,114.145,113.9666,114.0459,93998.0
2024-10-22 11:00:00,115.1,115.12,114.9,114.92,75094.0,114.036,114.0558,113.8378,113.8577,75094.0
2024-10-22 11:30:00,114.92,115.07,114.8,114.81,80570.0,113.8577,114.0063,113.7388,113.7487,80570.0
2024-10-22 12:00:00,114.79,114.87,114.69,114.75,84562.0,113.7289,113.8081,113.6298,113.6892,84562.0
2024-10-22 12:30:00,114.74,115.01,114.73,114.94,97328.0,113.6793,113.9468,113.6694,113.8775,97328.0
2024-10-22 13:00:00,114.96,115.06,114.9,114.91,109310.0,113.8973,113.9964,113.8378,113.8477,109310.0
2024-10-22 13:30:00,114.91,115.23,114.81,115.22,110579.0,113.8477,114.1648,113.7487,114.1549,110579.0
2024-10-22 14:00:00,115.22,115.32,115.03,115.31,125739.0,114.1549,114.254,113.9666,114.244,125739.0
2024-10-22 14:30:00,115.32,115.38,115.28,115.32,123255.0,114.254,114.3134,114.2143,114.254,123255.0
2024-10-22 15:00:00,115.3,115.41,115.25,115.35,154326.0,114.2341,114.3431,114.1846,114.2837,154326.0
2024-10-22 15:30:00,115.35,115.44,115.16,115.22,400946.0,114.2837,114.3728,114.0954,114.1549,400946.0
2024-10-23 09:30:00,114.62,115.2,114.36,115.08,130805.0,113.5604,114.1351,113.3028,114.0162,130805.0
2024-10-23 10:00:00,115.08,115.19,114.75,115.02,103443.0,114.0162,114.1252,113.6892,113.9567,103443.0
2024-10-23 10:30:00,115.02,115.08,114.91,114.96,121487.0,113.9567,114.0162,113.8477,113.8973,121487.0
2024-10-23 11:00:00,114.96,114.98,114.73,114.84,150227.0,113.8973,113.9171,113.6694,113.7784,150227.0
2024-10-23 11:30:00,114.84,115.15,114.82,115.11,78828.0,113.7784,114.0855,113.7586,114.0459,78828.0
2024-10-23 12:00:00,115.1,115.15,114.89,114.89,46453.0,114.036,114.0855,113.8279,113.8279,46453.0
2024-10-23 12:30:00,114.9,115.05,114.87,114.99,100240.0,113.8378,113.9865,113.8081,113.927,100240.0
2024-10-23 13:00:00,114.99,115.03,114.76,114.79,99498.0,113.927,113.9666,113.6991,113.7289,99498.0
2024-10-23 13:30:00,114.79,114.79,114.62,114.74,57846.0,113.7289,113.7289,113.5604,113.6793,57846.0
2024-10-23 14:00:00,114.74,114.74,114.47,114.53,156308.0,113.6793,113.6793,113.4118,113.4713,156308.0
2024-10-23 14:30:00,114.53,114.69,114.39,114.51,181592.0,113.4713,113.6298,113.3326,113.4514,181592.0
2024-10-23 15:00:00,114.49,114.52,114.3,114.38,250670.0,113.4316,113.4614,113.2434,113.3226,250670.0
2024-10-23 15:30:00,114.4,114.43,114.13,114.24,630385.0,113.3425,113.3722,113.075,113.1839,630385.0
2024-10-24 09:30:00,114.84,115.39,114.66,115.19,249371.0,113.7784,114.3233,113.6001,114.1252,249371.0
2024-10-24 10:00:00,115.16,115.22,114.59,115.03,157431.0,114.0954,114.1549,113.5307,113.9666,157431.0
2024-10-24 10:30:00,115.04,115.1,114.73,114.81,111053.0,113.9765,114.036,113.6694,113.7487,111053.0
2024-10-24 11:00:00,114.82,114.85,114.58,114.75,78353.0,113.7586,113.7883,113.5208,113.6892,78353.0
2024-10-24 11:30:00,114.75,114.76,114.43,114.57,80831.0,113.6892,113.6991,113.3722,113.5109,80831.0
2024-10-24 12:00:00,114.57,114.57,114.29,114.41,66447.0,113.5109,113.5109,113.2335,113.3524,66447.0
2024-10-24 12:30:00,114.41,114.67,114.39,114.63,32586.0,113.3524,113.61,113.3326,113.5703,32586.0
2024-10-24 13:00:00,114.63,114.74,114.48,114.55,63045.0,113.5703,113.6793,113.4217,113.4911,63045.0
2024-10-24 13:30:00,114.55,114.59,114.26,114.27,59967.0,113.4911,113.5307,113.2038,113.2137,59967.0
2024-10-24 14:00:00,114.27,114.36,114.18,114.19,55917.0,113.2137,113.3028,113.1245,113.1344,55917.0
2024-10-24 14:30:00,114.18,114.23,114.09,114.22,69922.0,113.1245,113.174,113.0353,113.1641,69922.0
2024-10-24 15:00:00,114.21,114.35,114.1,114.33,74520.0,113.1542,113.2929,113.0452,113.2731,74520.0
2024-10-24 15:30:00,114.33,114.35,114.15,114.19,253896.0,113.2731,113.2929,113.0948,113.1344,253896.0
2024-10-25 09:30:00,114.57,114.81,114.24,114.26,179251.0,113.5109,113.7487,113.1839,113.2038,179251.0
2024-10-25 10:00:00,114.29,114.65,114.24,114.64,136986.0,113.2335,113.5902,113.1839,113.5802,136986.0
2024-10-25 10:30:00,114.6,114.66,114.41,114.42,113279.0,113.5406,113.6001,113.3524,113.3623,113279.0
2024-10-25 11:00:00,114.42,114.55,114.03,114.12,120922.0,113.3623,113.4911,112.9759,113.0651,120922.0
2024-10-25 11:30:00,114.12,114.18,113.91,114.15,88114.0,113.0651,113.1245,112.857,113.0948,88114.0
2024-10-25 12:00:00,114.16,114.33,114.04,114.33,64658.0,113.1047,113.2731,112.9858,113.2731,64658.0
2024-10-25 12:30:00,114.33,114.36,114.16,114.16,78050.0,113.2731,113.3028,113.1047,113.1047,78050.0
2024-10-25 13:00:00,114.16,114.22,113.91,113.98,53642.0,113.1047,113.1641,112.857,112.9263,53642.0
2024-10-25 13:30:00,113.98,113.98,113.77,113.8,92886.0,112.9263,112.9263,112.7183,112.748,92886.0
2024-10-25 14:00:00,113.81,113.94,113.68,113.9,75792.0,112.7579,112.8867,112.6291,112.8471,75792.0
2024-10-25 14:30:00,113.9,113.95,113.82,113.88,95863.0,112.8471,112.8966,112.7678,112.8273,95863.0
2024-10-25 15:00:00,113.88,113.88,113.57,113.71,147095.0,112.8273,112.8273,112.5201,112.6588,147095.0
2024-10-25 15:30:00,113.71,114.0,113.63,113.83,265367.0,112.6588,112.9462,112.5796,112.7777,265367.0
2024-10-28 09:30:00,114.66,115.0,113.92,113.92,185912.0,113.6001,113.9369,112.8669,112.8669,185912.0
2024-10-28 10:00:00,113.94,114.11,113.66,114.09,77352.0,112.8867,113.0551,112.6093,113.0353,77352.0
2024-10-28 10:30:00,114.1,114.36,113.99,114.3,107317.0,113.0452,113.3028,112.9363,113.2434,107317.0
2024-10-28 11:00:00,114.3,114.36,114.19,114.22,94662.0,113.2434,113.3028,113.1344,113.1641,94662.0
2024-10-28 11:30:00,114.22,114.22,114.03,114.15,135958.0,113.1641,113.1641,112.9759,113.0948,135958.0
2024-10-28 12:00:00,114.16,114.16,113.94,114.03,76113.0,113.1047,113.1047,112.8867,112.9759,76113.0
2024-10-28 12:30:00,114.04,114.09,113.93,114.0,56480.0,112.9858,113.0353,112.8768,112.9462,56480.0
2024-10-28 13:00:00,114.0,114.13,113.89,114.09,67219.0,112.9462,113.075,112.8372,113.0353,67219.0
2024-10-28 13:30:00,114.09,114.34,114.09,114.31,58091.0,113.0353,113.283,113.0353,113.2533,58091.0
2024-10-28 14:00:00,114.31,114.38,114.24,114.34,70989.0,113.2533,113.3226,113.1839,113.283,70989.0
2024-10-28 14:30:00,114.34,114.38,114.25,114.27,71477.0,113.283,113.3226,113.1938,113.2137,71477.0
2024-10-28 15:00:00,114.26,114.36,114.21,114.31,75885.0,113.2038,113.3028,113.1542,113.2533,75885.0
2024-10-28 15:30:00,114.31,114.46,114.1,114.2,279996.0,113.2533,113.4019,113.0452,113.1443,279996.0
2024-10-29 09:30:00,113.16,113.69,112.78,113.63,180782.0,112.1139,112.639,111.7374,112.5796,180782.0
2024-10-29 10:00:00,113.63,114.93,113.47,114.53,166559.0,112.5796,113.8676,112.4211,113.4713,166559.0
2024-10-29 10:30:00,114.53,114.64,114.23,114.36,182394.0,113.4713,113.5802,113.174,113.3028,182394.0
2024-10-29 11:00:00,114.38,114.61,114.3,114.42,140185.0,113.3226,113.5505,113.2434,113.3623,140185.0
2024-10-29 11:30:00,114.43,114.64,114.34,114.62,78375.0,113.3722,113.5802,113.283,113.5604,78375.0
2024-10-29 12:00:00,114.62,114.74,114.52,114.54,79220.0,113.5604,113.6793,113.4614,113.4812,79220.0
2024-10-29 12:30:00,114.53,114.97,114.46,114.84,87511.0,113.4713,113.9072,113.4019,113.7784,87511.0
2024-10-29 13:00:00,114.84,114.93,114.71,114.81,63716.0,113.7784,113.8676,113.6496,113.7487,63716.0
2024-10-29 13:30:00,114.8,114.81,114.62,114.64,66509.0,113.7388,113.7487,113.5604,113.5802,66509.0
2024-10-29 14:00:00,114.65,114.7,114.48,114.61,89782.0,113.5902,113.6397,113.4217,113.5505,89782.0
2024-10-29 14:30:00,114.62,114.68,114.29,114.36,94218.0,113.5604,113.6199,113.2335,113.3028,94218.0
2024-10-29 15:00:00,114.37,114.48,114.21,114.47,122947.0,113.3127,113.4217,113.1542,113.4118,122947.0
2024-10-29 15:30:00,114.48,114.55,114.1,114.13,332616.0,113.4217,113.4911,113.0452,113.075,332616.0
2024-10-30 09:30:00,114.1,114.14,113.43,113.86,160899.0,113.0452,113.0849,112.3814,112.8075,160899.0
2024-10-30 10:00:00,113.85,113.97,113.33,113.46,108248.0,112.7975,112.9164,112.2824,112.4112,108248.0
2024-10-30 10:30:00,113.47,113.83,113.42,113.72,109734.0,112.4211,112.7777,112.3715,112.6687,109734.0
2024-10-30 11:00:00,113.72,113.75,113.11,113.11,107751.0,112.6687,112.6985,112.0644,112.0644,107751.0
2024-10-30 11:30:00,113.09,113.29,112.95,113.17,137988.0,112.0446,112.2427,111.9059,112.1238,137988.0
2024-10-30 12:00:00,113.19,113.28,113.12,113.24,133568.0,112.1436,112.2328,112.0743,112.1932,133568.0
2024-10-30 12:30:00,113.24,113.26,112.89,112.89,93993.0,112.1932,112.213,111.8464,111.8464,93993.0
2024-10-30 13:00:00,112.9,113.13,112.84,112.84,114928.0,111.8563,112.0842,111.7969,111.7969,114928.0
2024-10-30 13:30:00,112.84,112.85,112.59,112.66,92864.0,111.7969,111.8068,111.5492,111.6185,92864.0
2024-10-30 14:00:00,112.66,112.88,112.63,112.79,79878.0,111.6185,111.8365,111.5888,111.7473,79878.0
2024-10-30 14:30:00,112.79,112.79,112.61,112.71,96083.0,111.7473,111.7473,111.569,111.6681,96083.0
2024-10-30 15:00:00,112.71,112.78,112.49,112.64,139873.0,111.6681,111.7374,111.4501,111.5987,139873.0
2024-10-30 15:30:00,112.63,113.1,112.53,112.96,455231.0,111.5888,112.0545,111.4897,111.9158,455231.0
2024-10-31 09:30:00,112.35,112.82,112.18,112.71,200807.0,111.3114,111.7771,111.143,111.6681,200807.0
2024-10-31 10:00:00,112.73,112.79,112.11,112.42,159496.0,111.6879,111.7473,111.0736,111.3808,159496.0
2024-10-31 10:30:00,112.42,112.61,112.2,112.27,124107.0,111.3808,111.569,111.1628,111.2322,124107.0
2024-10-31 11:00:00,112.26,112.45,112.04,112.38,186327.0,111.2222,111.4105,111.0043,111.3411,186327.0
2024-10-31 11:30:00,112.39,112.53,112.22,112.48,79150.0,111.351,111.4897,111.1826,111.4402,79150.0
2024-10-31 12:00:00,112.49,112.72,112.45,112.69,81697.0,111.4501,111.678,111.4105,111.6483,81697.0
2024-10-31 12:30:00,112.69,112.84,112.59,112.81,109982.0,111.6483,111.7969,111.5492,111.7672,109982.0
2024-10-31 13:00:00,112.82,113.16,112.78,113.04,73582.0,111.7771,112.1139,111.7374,111.995,73582.0
2024-10-31 13:30:00,113.03,113.04,112.74,112.89,109327.0,111.9851,111.995,111.6978,111.8464,109327.0
2024-10-31 14:00:00,112.9,113.03,112.82,113.01,136826.0,111.8563,111.9851,111.7771,111.9653,136826.0
2024-10-31 14:30:00,113.0,113.31,112.99,113.29,116918.0,111.9554,112.2625,111.9455,112.2427,116918.0
2024-10-31 15:00:00,113.3,113.54,113.22,113.42,127801.0,112.2526,112.4904,112.1734,112.3715,127801.0
2024-10-31 15:30:00,113.44,113.56,113.02,113.02,385436.0,112.3913,112.5102,111.9752,111.9752,385436.0
2024-11-01 09:30:00,113.31,113.64,113.16,113.25,147175.0,112.2625,112.5895,112.1139,112.2031,147175.0
2024-11-01 10:00:00,113.25,113.82,113.16,113.81,99203.0,112.2031,112.7678,112.1139,112.7579,99203.0
2024-11-01 10:30:00,113.84,113.88,113.17,113.41,157139.0,112.7876,112.8273,112.1238,112.3616,157139.0
2024-11-01 11:00:00,113.4,113.44,113.12,113.3,115025.0,112.3517,112.3913,112.0743,112.2526,115025.0
2024-11-01 11:30:00,113.3,113.32,112.82,112.89,57703.0,112.2526,112.2724,111.7771,111.8464,57703.0
2024-11-01 12:00:00,112.9,113.13,112.81,112.98,111018.0,111.8563,112.0842,111.7672,111.9356,111018.0
2024-11-01 12:30:00,112.98,113.3,112.96,113.05,169674.0,111.9356,112.2526,111.9158,112.0049,169674.0
2024-11-01 13:00:00,113.05,113.35,112.93,113.33,115991.0,112.0049,112.3022,111.8861,112.2824,115991.0
2024-11-01 13:30:00,113.34,113.35,112.98,113.09,237870.0,112.2923,112.3022,111.9356,112.0446,237870.0
2024-11-01 14:00:00,113.08,113.17,112.91,113.12,155617.0,112.0347,112.1238,111.8662,112.0743,155617.0
2024-11-01 14:30:00,113.11,113.31,113.09,113.22,138048.0,112.0644,112.2625,112.0446,112.1734,138048.0
2024-11-01 15:00:00,113.21,113.33,112.84,112.85,205428.0,112.1635,112.2824,111.7969,111.8068,205428.0
2024-11-01 15:30:00,112.85,112.87,112.37,112.4,427215.0,111.8068,111.8266,111.3312,111.361,427215.0
2024-11-04 09:30:00,112.74,113.53,112.69,113.2,204711.0,111.6978,112.4805,111.6483,112.1536,204711.0
2024-11-04 10:00:00,113.21,113.29,112.77,112.8,134386.0,112.1635,112.2427,111.7275,111.7573,134386.0
2024-11-04 10:30:00,112.81,112.81,112.28,112.35,146341.0,111.7672,111.7672,111.2421,111.3114,146341.0
2024-11-04 11:00:00,112.36,112.44,111.95,112.01,109863.0,111.3213,111.4006,110.9151,110.9746,109863.0
2024-11-04 11:30:00,112.02,112.02,111.73,111.88,89716.0,110.9845,110.9845,110.6971,110.8458,89716.0
2024-11-04 12:00:00,111.89,112.14,111.85,112.08,71231.0,110.8557,111.1034,110.816,111.0439,71231.0
2024-11-04 12:30:00,112.08,112.11,111.92,112.06,77366.0,111.0439,111.0736,110.8854,111.0241,77366.0
2024-11-04 13:00:00,112.08,112.09,111.75,111.92,123874.0,111.0439,111.0538,110.717,110.8854,123874.0
2024-11-04 13:30:00,111.92,112.19,111.86,111.98,129526.0,110.8854,111.1529,110.8259,110.9448,129526.0
2024-11-04 14:00:00,111.99,112.08,111.92,111.97,106551.0,110.9547,111.0439,110.8854,110.9349,106551.0
2024-11-04 14:30:00,111.96,112.21,111.93,112.08,102393.0,110.925,111.1727,110.8953,111.0439,102393.0
2024-11-04 15:00:00,112.07,112.24,112.03,112.19,139557.0,111.034,111.2024,110.9944,111.1529,139557.0
2024-11-04 15:30:00,112.19,112.71,112.07,112.69,466052.0,111.1529,111.6681,111.034,111.6483,466052.0
2024-11-05 09:30:00,112.56,113.08,112.45,113.05,88180.0,111.5195,112.0347,111.4105,112.0049,88180.0
2024-11-05 10:00:00,113.11,113.12,112.65,112.81,69969.0,112.0644,112.0743,111.6086,111.7672,69969.0
2024-11-05 10:30:00,112.79,113.16,112.73,113.04,116530.0,111.7473,112.1139,111.6879,111.995,116530.0
2024-11-05 11:00:00,113.04,113.25,113.01,113.14,60584.0,111.995,112.2031,111.9653,112.0941,60584.0
2024-11-05 11:30:00,113.13,113.21,113.09,113.13,46747.0,112.0842,112.1635,112.0446,112.0842,46747.0
2024-11-05 12:00:00,113.13,113.3,113.1,113.26,37327.0,112.0842,112.2526,112.0545,112.213,37327.0
2024-11-05 12:30:00,113.26,113.35,113.25,113.31,48407.0,112.213,112.3022,112.2031,112.2625,48407.0
2024-11-05 13:00:00,113.3,113.38,113.04,113.09,68521.0,112.2526,112.3319,111.995,112.0446,68521.0
2024-11-05 13:30:00,113.08,113.23,112.93,113.11,61578.0,112.0347,112.1833,111.8861,112.0644,61578.0
2024-11-05 14:00:00,113.13,113.33,113.13,113.3,42622.0,112.0842,112.2824,112.0842,112.2526,42622.0
2024-11-05 14:30:00,113.3,113.4,113.2,113.26,65696.0,112.2526,112.3517,112.1536,112.213,65696.0
2024-11-05 15:00:00,113.26,113.43,113.21,113.43,76232.0,112.213,112.3814,112.1635,112.3814,76232.0
2024-11-05 15:30:00,113.43,113.82,113.43,113.78,288043.0,112.3814,112.7678,112.3814,112.7282,288043.0
2024-11-06 09:30:00,116.14,116.95,115.16,115.71,307216.0,115.0664,115.8689,114.0954,114.6404,307216.0
2024-11-06 10:00:00,115.74,115.77,115.14,115.5,280590.0,114.6701,114.6998,114.0756,114.4323,280590.0
2024-11-06 10:30:00,115.49,115.49,114.24,114.36,231748.0,114.4224,114.4224,113.1839,113.3028,231748.0
2024-11-06 11:00:00,114.35,114.85,114.08,114.84,149292.0,113.2929,113.7883,113.0254,113.7784,149292.0
2024-11-06 11:30:00,114.83,115.13,114.76,115.01,158750.0,113.7685,114.0657,113.6991,113.9468,158750.0
2024-11-06 12:00:00,115.01,115.05,114.23,114.34,137720.0,113.9468,113.9865,113.174,113.283,137720.0
2024-11-06 12:30:00,114.34,114.7,114.33,114.68,140692.0,113.283,113.6397,113.2731,113.6199,140692.0
2024-11-06 13:00:00,114.65,114.66,114.16,114.56,69407.0,113.5902,113.6001,113.1047,113.501,69407.0
2024-11-06 13:30:00,114.55,115.11,114.54,114.98,202639.0,113.4911,114.0459,113.4812,113.9171,202639.0
2024-11-06 14:00:00,114.98,115.32,114.86,115.07,262313.0,113.9171,114.254,113.7982,114.0063,262313.0
2024-11-06 14:30:00,115.07,115.18,114.89,115.15,219618.0,114.0063,114.1153,113.8279,114.0855,219618.0
2024-11-06 15:00:00,115.15,115.5,115.15,115.35,222789.0,114.0855,114.4323,114.0855,114.2837,222789.0
2024-11-06 15:30:00,115.36,115.71,115.02,115.63,917174.0,114.2936,114.6404,113.9567,114.5611,917174.0
2024-11-07 09:30:00,115.79,116.67,115.52,116.56,146759.0,114.7196,115.5915,114.4521,115.4825,146759.0
2024-11-07 10:00:00,116.59,116.83,116.4,116.63,151778.0,115.5122,115.75,115.324,115.5518,151778.0
2024-11-07 10:30:00,116.65,117.04,116.65,116.91,147329.0,115.5717,115.9581,115.5717,115.8293,147329.0
2024-11-07 11:00:00,116.9,116.93,116.36,116.48,111929.0,115.8194,115.8491,115.2843,115.4032,111929.0
2024-11-07 11:30:00,116.48,116.49,116.14,116.41,89834.0,115.4032,115.4131,115.0664,115.3339,89834.0
2024-11-07 12:00:00,116.41,116.67,116.35,116.47,103146.0,115.3339,115.5915,115.2744,115.3933,103146.0
2024-11-07 12:30:00,116.47,116.59,116.3,116.57,117791.0,115.3933,115.5122,115.2249,115.4924,117791.0
2024-11-07 13:00:00,116.58,116.79,116.49,116.51,96845.0,115.5023,115.7104,115.4131,115.433,96845.0
2024-11-07 13:30:00,116.48,116.55,116.34,116.45,62368.0,115.4032,115.4726,115.2645,115.3735,62368.0
2024-11-07 14:00:00,116.39,116.75,116.36,116.58,97444.0,115.3141,115.6707,115.2843,115.5023,97444.0
2024-11-07 14:30:00,116.59,116.92,116.45,116.91,133788.0,115.5122,115.8392,115.3735,115.8293,133788.0
2024-11-07 15:00:00,116.89,117.22,116.76,117.12,130592.0,115.8094,116.1364,115.6806,116.0373,130592.0
2024-11-07 15:30:00,117.12,117.58,116.83,116.85,652983.0,116.0373,116.4931,115.75,115.7698,652983.0
2024-11-08 09:30:00,116.51,117.77,116.47,117.69,169768.0,115.433,116.6813,115.3933,116.602,169768.0
2024-11-08 10:00:00,117.68,118.0,117.61,117.94,161692.0,116.5921,116.9092,116.5228,116.8497,161692.0
2024-11-08 10:30:00,117.93,118.29,117.88,118.15,150105.0,116.8398,117.1965,116.7903,117.0578,150105.0
2024-11-08 11:00:00,118.14,118.61,118.14,118.21,137436.0,117.0479,117.5135,117.0479,117.1172,137436.0
2024-11-08 11:30:00,118.21,118.43,118.16,118.33,99619.0,117.1172,117.3352,117.0677,117.2361,99619.0
2024-11-08 12:00:00,118.32,118.43,118.2,118.28,99599.0,117.2262,117.3352,117.1073,117.1866,99599.0
2024-11-08 12:30:00,118.28,118.38,118.18,118.19,85630.0,117.1866,117.2857,117.0875,117.0974,85630.0
2024-11-08 13:00:00,118.2,118.34,118.17,118.25,93637.0,117.1073,117.246,117.0776,117.1569,93637.0
2024-11-08 13:30:00,118.24,118.48,118.21,118.48,102314.0,117.147,117.3847,117.1172,117.3847,102314.0
2024-11-08 14:00:00,118.48,118.48,118.34,118.41,95630.0,117.3847,117.3847,117.246,117.3154,95630.0
2024-11-08 14:30:00,118.42,118.44,118.11,118.14,93858.0,117.3253,117.3451,117.0182,117.0479,93858.0
2024-11-08 15:00:00,118.14,118.2,117.98,118.12,134271.0,117.0479,117.1073,116.8894,117.0281,134271.0
2024-11-08 15:30:00,118.12,118.12,117.74,117.88,543001.0,117.0281,117.0281,116.6516,116.7903,543001.0
2024-11-11 09:30:00,118.21,118.98,118.08,118.64,223756.0,117.1172,117.8801,116.9884,117.5433,223756.0
2024-11-11 10:00:00,118.61,118.72,118.4,118.44,136016.0,117.5135,117.6225,117.3055,117.3451,136016.0
2024-11-11 10:30:00,118.45,118.45,118.11,118.31,85245.0,117.355,117.355,117.0182,117.2163,85245.0
2024-11-11 11:00:00,118.28,118.52,118.28,118.38,75756.0,117.1866,117.4244,117.1866,117.2857,75756.0
2024-11-11 11:30:00,118.39,118.54,118.26,118.52,97888.0,117.2956,117.4442,117.1668,117.4244,97888.0
2024-11-11 12:00:00,118.52,118.62,118.4,118.57,54488.0,117.4244,117.5235,117.3055,117.4739,54488.0
2024-11-11 12:30:00,118.56,118.58,118.26,118.29,82288.0,117.464,117.4838,117.1668,117.1965,82288.0
2024-11-11 13:00:00,118.29,118.32,117.91,118.01,68641.0,117.1965,117.2262,116.82,116.9191,68641.0
2024-11-11 13:30:00,118.01,118.1,117.77,117.77,77947.0,116.9191,117.0083,116.6813,116.6813,77947.0
2024-11-11 14:00:00,117.78,117.88,117.69,117.87,80724.0,116.6912,116.7903,116.602,116.7804,80724.0
2024-11-11 14:30:00,117.88,117.96,117.75,117.93,48855.0,116.7903,116.8696,116.6615,116.8398,48855.0
2024-11-11 15:00:00,117.93,117.98,117.84,117.97,80169.0,116.8398,116.8894,116.7507,116.8795,80169.0
2024-11-11 15:30:00,117.96,118.13,117.87,118.05,375524.0,116.8696,117.038,116.7804,116.9587,375524.0
2024-11-12 09:30:00,118.67,119.38,117.78,119.31,200291.0,117.573,118.2764,116.6912,118.2071,200291.0
2024-11-12 10:00:00,119.29,119.34,118.68,118.81,150668.0,118.1873,118.2368,117.5829,117.7117,150668.0
2024-11-12 10:30:00,118.81,119.23,118.81,119.18,114367.0,117.7117,118.1278,117.7117,118.0783,114367.0
2024-11-12 11:00:00,119.19,119.59,119.19,119.5,103845.0,118.0882,118.4845,118.0882,118.3953,103845.0
2024-11-12 11:30:00,119.48,119.54,119.24,119.37,90588.0,118.3755,118.4349,118.1377,118.2665,90588.0
2024-11-12 12:00:00,119.37,119.64,119.31,119.58,99370.0,118.2665,118.534,118.2071,118.4746,99370.0
2024-11-12 12:30:00,119.57,119.63,119.4,119.45,114575.0,118.4647,118.5241,118.2962,118.3458,114575.0
2024-11-12 13:00:00,119.44,119.74,119.35,119.65,118755.0,118.3359,118.6331,118.2467,118.5439,118755.0
2024-11-12 13:30:00,119.68,120.01,119.65,119.93,138344.0,118.5737,118.9006,118.5439,118.8213,138344.0
2024-11-12 14:00:00,119.95,119.98,119.8,119.84,142764.0,118.8412,118.8709,118.6925,118.7322,142764.0
2024-11-12 14:30:00,119.84,119.98,119.82,119.92,131748.0,118.7322,118.8709,118.7124,118.8114,131748.0
2024-11-12 15:00:00,119.92,120.02,119.86,119.96,138396.0,118.8114,118.9105,118.752,118.8511,138396.0
2024-11-12 15:30:00,119.96,119.98,119.63,119.87,499189.0,118.8511,118.8709,118.5241,118.7619,499189.0
2024-11-13 09:30:00,119.91,121.13,119.88,121.13,239645.0,118.8015,120.0102,118.7718,120.0102,239645.0
2024-11-13 10:00:00,121.15,121.15,120.55,120.82,207767.0,120.0301,120.0301,119.4356,119.7031,207767.0
2024-11-13 10:30:00,120.84,121.35,120.74,121.32,129909.0,119.7229,120.2282,119.6239,120.1985,129909.0
2024-11-13 11:00:00,121.33,121.51,121.29,121.36,87022.0,120.2084,120.3867,120.1688,120.2381,87022.0
2024-11-13 11:30:00,121.37,121.45,121.08,121.33,85542.0,120.248,120.3273,119.9607,120.2084,85542.0
2024-11-13 12:00:00,121.31,121.54,121.25,121.53,106708.0,120.1886,120.4165,120.1291,120.4066,106708.0
2024-11-13 12:30:00,121.53,121.88,121.49,121.88,105521.0,120.4066,120.7533,120.3669,120.7533,105521.0
2024-11-13 13:00:00,121.88,121.92,121.74,121.82,103350.0,120.7533,120.7929,120.6146,120.6939,103350.0
2024-11-13 13:30:00,121.81,121.82,121.58,121.59,97587.0,120.684,120.6939,120.4561,120.466,97587.0
2024-11-13 14:00:00,121.61,121.67,121.27,121.28,102065.0,120.4858,120.5453,120.149,120.1589,102065.0
2024-11-13 14:30:00,121.28,121.36,121.06,121.13,68366.0,120.1589,120.2381,119.9409,120.0102,68366.0
2024-11-13 15:00:00,121.11,121.46,121.09,121.37,100139.0,119.9904,120.3372,119.9706,120.248,100139.0
2024-11-13 15:30:00,121.37,121.46,121.09,121.18,541067.0,120.248,120.3372,119.9706,120.0598,541067.0
2024-11-14 09:30:00,120.18,121.57,120.18,121.24,283485.0,119.4414,120.8229,119.4414,120.4949,283485.0
2024-11-14 10:00:00,121.2,122.1,121.12,121.98,203592.0,120.4551,121.3496,120.3756,121.2303,203592.0
2024-11-14 10:30:00,122.01,122.09,121.53,121.55,145172.0,121.2602,121.3397,120.7831,120.803,145172.0
2024-11-14 11:00:00,121.55,121.62,121.33,121.47,140227.0,120.803,120.8726,120.5843,120.7235,140227.0
2024-11-14 11:30:00,121.48,121.69,121.29,121.42,107754.0,120.7334,120.9421,120.5446,120.6738,107754.0
2024-11-14 12:00:00,121.4,121.4,121.14,121.22,140870.0,120.6539,120.6539,120.3955,120.475,140870.0
2024-11-14 12:30:00,121.22,121.35,121.09,121.21,126051.0,120.475,120.6042,120.3458,120.4651,126051.0
2024-11-14 13:00:00,121.22,121.23,120.95,120.95,161719.0,120.475,120.4849,120.2067,120.2067,161719.0
2024-11-14 13:30:00,120.94,120.94,120.61,120.64,131577.0,120.1967,120.1967,119.8688,119.8986,131577.0
2024-11-14 14:00:00,120.64,120.82,120.29,120.46,164054.0,119.8986,120.0775,119.5507,119.7197,164054.0
2024-11-14 14:30:00,120.47,120.53,120.31,120.32,144947.0,119.7296,119.7892,119.5706,119.5805,144947.0
2024-11-14 15:00:00,120.29,120.47,120.17,120.27,259223.0,119.5507,119.7296,119.4315,119.5308,259223.0
2024-11-14 15:30:00,120.27,120.51,119.91,119.91,766300.0,119.5308,119.7694,119.1731,119.1731,766300.0
2024-11-15 09:30:00,119.73,120.22,119.34,119.79,468323.0,118.9942,119.4812,118.6066,119.0538,468323.0
2024-11-15 10:00:00,119.79,120.02,119.66,119.94,195010.0,119.0538,119.2824,118.9246,119.2029,195010.0
2024-11-15 10:30:00,119.95,120.24,119.82,119.9,134166.0,119.2128,119.501,119.0836,119.1631,134166.0
2024-11-15 11:00:00,119.88,120.15,119.73,120.07,156938.0,119.1432,119.4116,118.9942,119.3321,156938.0
2024-11-15 11:30:00,120.07,120.4,119.93,120.38,162418.0,119.3321,119.66,119.1929,119.6402,162418.0
2024-11-15 12:00:00,120.4,120.59,120.13,120.15,106371.0,119.66,119.8489,119.3917,119.4116,106371.0
2024-11-15 12:30:00,120.14,120.34,120.09,120.32,149525.0,119.4016,119.6004,119.352,119.5805,149525.0
2024-11-15 13:00:00,120.33,120.6,120.14,120.48,108329.0,119.5905,119.8588,119.4016,119.7396,108329.0
2024-11-15 13:30:00,120.47,120.61,120.27,120.35,108268.0,119.7296,119.8688,119.5308,119.6104,108268.0
2024-11-15 14:00:00,120.35,120.39,120.13,120.16,98930.0,119.6104,119.6501,119.3917,119.4215,98930.0
2024-11-15 14:30:00,120.14,120.28,119.9,120.05,108977.0,119.4016,119.5408,119.1631,119.3122,108977.0
2024-11-15 15:00:00,120.06,120.35,120.05,120.25,136436.0,119.3221,119.6104,119.3122,119.511,136436.0
2024-11-15 15:30:00,120.25,120.29,119.92,119.97,423967.0,119.511,119.5507,119.183,119.2327,423967.0
2024-11-18 09:30:00,120.01,120.97,120.0,120.42,231944.0,119.2724,120.2265,119.2625,119.6799,231944.0
2024-11-18 10:00:00,120.44,120.78,120.15,120.3,134897.0,119.6998,120.0377,119.4116,119.5607,134897.0
2024-11-18 10:30:00,120.26,120.43,120.14,120.34,174849.0,119.5209,119.6899,119.4016,119.6004,174849.0
2024-11-18 11:00:00,120.35,120.35,120.0,120.03,150983.0,119.6104,119.6104,119.2625,119.2923,150983.0
2024-11-18 11:30:00,120.05,120.21,119.85,119.91,131121.0,119.3122,119.4712,119.1134,119.1731,131121.0
2024-11-18 12:00:00,119.89,120.19,119.73,120.11,102653.0,119.1532,119.4513,118.9942,119.3718,102653.0
2024-11-18 12:30:00,120.1,120.26,120.03,120.03,72158.0,119.3619,119.5209,119.2923,119.2923,72158.0
2024-11-18 13:00:00,120.03,120.04,119.86,119.91,78160.0,119.2923,119.3023,119.1234,119.1731,78160.0
2024-11-18 13:30:00,119.91,119.92,119.46,119.59,121484.0,119.1731,119.183,118.7258,118.855,121484.0
2024-11-18 14:00:00,119.59,119.84,119.58,119.74,98286.0,118.855,119.1035,118.8451,119.0041,98286.0
2024-11-18 14:30:00,119.74,119.95,119.7,119.78,98308.0,119.0041,119.2128,118.9644,119.0439,98308.0
2024-11-18 15:00:00,119.78,119.81,119.54,119.64,127654.0,119.0439,119.0737,118.8053,118.9047,127654.0
2024-11-18 15:30:00,119.64,119.87,119.54,119.7,509459.0,118.9047,119.1333,118.8053,118.9644,509459.0
2024-11-19 09:30:00,119.37,119.67,118.03,118.38,296201.0,118.6364,118.9345,117.3046,117.6525,296201.0
2024-11-19 10:00:00,118.33,118.78,118.17,118.75,245611.0,117.6028,118.05,117.4438,118.0202,245611.0
2024-11-19 10:30:00,118.74,119.06,118.64,118.76,203056.0,118.0103,118.3283,117.9109,118.0301,203056.0
2024-11-19 11:00:00,118.76,119.36,118.75,119.35,162189.0,118.0301,118.6264,118.0202,118.6165,162189.0
2024-11-19 11:30:00,119.35,119.75,119.33,119.58,181323.0,118.6165,119.014,118.5966,118.8451,181323.0
2024-11-19 12:00:00,119.57,119.75,119.14,119.24,236769.0,118.8351,119.014,118.4078,118.5072,236769.0
2024-11-19 12:30:00,119.24,119.46,119.13,119.3,167370.0,118.5072,118.7258,118.3979,118.5668,167370.0
2024-11-19 13:00:00,119.29,119.42,119.2,119.35,147121.0,118.5569,118.6861,118.4674,118.6165,147121.0
2024-11-19 13:30:00,119.33,119.82,119.3,119.79,133128.0,118.5966,119.0836,118.5668,119.0538,133128.0
2024-11-19 14:00:00,119.8,119.89,119.57,119.62,206569.0,119.0637,119.1532,118.8351,118.8848,206569.0
2024-11-19 14:30:00,119.6,119.63,119.32,119.59,270377.0,118.865,118.8948,118.5867,118.855,270377.0
2024-11-19 15:00:00,119.58,119.9,119.55,119.87,296424.0,118.8451,119.1631,118.8153,119.1333,296424.0
2024-11-19 15:30:00,119.87,119.89,119.41,119.57,764711.0,119.1333,119.1532,118.6761,118.8351,764711.0
2024-11-20 09:30:00,119.44,120.7,116.75,117.47,822010.0,118.7059,119.9582,116.0325,116.7481,822010.0
2024-11-20 10:00:00,117.44,118.18,117.16,117.37,405685.0,116.7182,117.4537,116.44,116.6487,405685.0
2024-11-20 10:30:00,117.41,118.89,117.39,118.41,489501.0,116.6884,118.1593,116.6685,117.6823,489501.0
2024-11-20 11:00:00,118.41,119.53,118.0,118.91,317675.0,117.6823,118.7954,117.2748,118.1792,317675.0
2024-11-20 11:30:00,118.9,119.12,118.33,118.98,295571.0,118.1693,118.3879,117.6028,118.2488,295571.0
2024-11-20 12:00:00,118.98,119.36,118.88,119.21,206935.0,118.2488,118.6264,118.1494,118.4774,206935.0
2024-11-20 12:30:00,119.19,119.78,119.06,119.53,269244.0,118.4575,119.0439,118.3283,118.7954,269244.0
2024-11-20 13:00:00,119.52,119.86,119.36,119.76,299805.0,118.7855,119.1234,118.6264,119.024,299805.0
2024-11-20 13:30:00,119.76,119.77,119.2,119.46,271674.0,119.024,119.0339,118.4674,118.7258,271674.0
2024-11-20 14:00:00,119.43,119.63,119.41,119.5,227060.0,118.696,118.8948,118.6761,118.7656,227060.0
2024-11-20 14:30:00,119.52,119.77,119.47,119.73,236615.0,118.7855,119.0339,118.7358,118.9942,236615.0
2024-11-20 15:00:00,119.72,119.84,119.64,119.75,255561.0,118.9842,119.1035,118.9047,119.014,255561.0
2024-11-20 15:30:00,119.76,120.17,119.69,119.75,781031.0,119.024,119.4315,118.9544,119.014,781031.0
2024-11-21 09:30:00,119.87,119.91,118.01,118.16,593963.0,119.1333,119.1731,117.2847,117.4338,593963.0
2024-11-21 10:00:00,118.14,118.87,117.78,118.81,296535.0,117.4139,118.1395,117.0561,118.0798,296535.0
2024-11-21 10:30:00,118.79,119.47,118.79,119.44,196355.0,118.0599,118.7358,118.0599,118.7059,196355.0
2024-11-21 11:00:00,119.45,119.65,119.23,119.37,162545.0,118.7159,118.9147,118.4972,118.6364,162545.0
2024-11-21 11:30:00,119.39,119.6,119.28,119.31,145551.0,118.6563,118.865,118.5469,118.5767,145551.0
2024-11-21 12:00:00,119.31,119.6,119.24,119.57,146493.0,118.5767,118.865,118.5072,118.8351,146493.0
2024-11-21 12:30:00,119.57,119.6,119.15,119.17,178740.0,118.8351,118.865,118.4177,118.4376,178740.0
2024-11-21 13:00:00,119.17,119.33,119.03,119.19,133272.0,118.4376,118.5966,118.2985,118.4575,133272.0
2024-11-21 13:30:00,119.19,119.27,119.01,119.21,161448.0,118.4575,118.537,118.2786,118.4774,161448.0
2024-11-21 14:00:00,119.21,119.51,119.08,119.5,166117.0,118.4774,118.7755,118.3482,118.7656,166117.0
2024-11-21 14:30:00,119.5,119.66,119.38,119.66,139868.0,118.7656,118.9246,118.6463,118.9246,139868.0
2024-11-21 15:00:00,119.65,119.8,119.59,119.71,190368.0,118.9147,119.0637,118.855,118.9743,190368.0
2024-11-21 15:30:00,119.71,119.84,119.44,119.75,449801.0,118.9743,119.1035,118.7059,119.014,449801.0
2024-11-22 09:30:00,120.25,120.65,119.06,119.66,708160.0,119.511,119.9085,118.3283,118.9246,708160.0
2024-11-22 10:00:00,119.6,120.33,119.4,120.22,215403.0,118.865,119.5905,118.6662,119.4812,215403.0
2024-11-22 10:30:00,120.24,120.47,120.1,120.32,243201.0,119.501,119.7296,119.3619,119.5805,243201.0
2024-11-22 11:00:00,120.35,121.05,120.32,120.81,241948.0,119.6104,120.3061,119.5805,120.0675,241948.0
2024-11-22 11:30:00,120.79,121.25,120.67,121.25,392936.0,120.0477,120.5048,119.9284,120.5048,392936.0
2024-11-22 12:00:00,121.22,121.68,121.01,121.42,225119.0,120.475,120.9322,120.2663,120.6738,225119.0
2024-11-22 12:30:00,121.47,121.47,120.92,120.93,132070.0,120.7235,120.7235,120.1769,120.1868,132070.0
2024-11-22 13:00:00,120.95,121.14,120.81,120.96,110337.0,120.2067,120.3955,120.0675,120.2166,110337.0
2024-11-22 13:30:00,120.97,121.2,120.92,120.94,96117.0,120.2265,120.4551,120.1769,120.1967,96117.0
2024-11-22 14:00:00,120.94,121.08,120.87,121.0,173289.0,120.1967,120.3359,120.1272,120.2564,173289.0
2024-11-22 14:30:00,121.0,121.21,120.99,121.15,137739.0,120.2564,120.4651,120.2464,120.4054,137739.0
2024-11-22 15:00:00,121.15,121.3,120.94,121.29,254086.0,120.4054,120.5545,120.1967,120.5446,254086.0
2024-11-22 15:30:00,121.25,121.71,121.24,121.44,477284.0,120.5048,120.962,120.4949,120.6937,477284.0
2024-11-25 09:30:00,121.94,123.83,121.86,123.71,491470.0,121.1906,123.069,121.1111,122.9497,491470.0
2024-11-25 10:00:00,123.7,124.07,123.61,123.87,175607.0,122.9398,123.3075,122.8503,123.1087,175607.0
2024-11-25 10:30:00,123.89,124.42,123.74,124.39,183246.0,123.1286,123.6553,122.9795,123.6255,183246.0
2024-11-25 11:00:00,124.39,124.61,123.93,123.93,246321.0,123.6255,123.8442,123.1684,123.1684,246321.0
2024-11-25 11:30:00,123.94,124.18,123.91,124.09,167634.0,123.1783,123.4168,123.1485,123.3274,167634.0
2024-11-25 12:00:00,124.08,124.27,123.97,123.97,97368.0,123.3174,123.5063,123.2081,123.2081,97368.0
2024-11-25 12:30:00,123.98,124.46,123.98,124.46,146306.0,123.218,123.6951,123.218,123.6951,146306.0
2024-11-25 13:00:00,124.47,124.83,124.47,124.78,127164.0,123.705,124.0628,123.705,124.0131,127164.0
2024-11-25 13:30:00,124.78,125.0,124.64,124.97,178841.0,124.0131,124.2318,123.874,124.202,178841.0
2024-11-25 14:00:00,124.95,125.31,124.94,125.1,250344.0,124.1821,124.5399,124.1721,124.3312,250344.0
2024-11-25 14:30:00,125.09,125.24,125.0,125.02,144720.0,124.3212,124.4703,124.2318,124.2517,144720.0
2024-11-25 15:00:00,125.02,125.43,124.99,125.41,241785.0,124.2517,124.6591,124.2218,124.6393,241785.0
2024-11-25 15:30:00,125.41,125.42,124.77,124.84,1070184.0,124.6393,124.6492,124.0032,124.0728,1070184.0
2024-11-26 09:30:00,125.04,125.67,124.68,125.13,270872.0,124.2715,124.8977,123.9137,124.361,270872.0
2024-11-26 10:00:00,125.14,125.14,124.43,124.93,114739.0,124.3709,124.3709,123.6653,124.1622,114739.0
2024-11-26 10:30:00,124.92,125.22,124.75,125.15,111837.0,124.1523,124.4504,123.9833,124.3809,111837.0
2024-11-26 11:00:00,125.17,125.61,125.16,125.31,118637.0,124.4007,124.838,124.3908,124.5399,118637.0
2024-11-26 11:30:00,125.32,125.51,125.25,125.44,73442.0,124.5498,124.7386,124.4802,124.6691,73442.0
2024-11-26 12:00:00,125.41,125.63,125.25,125.5,101965.0,124.6393,124.8579,124.4802,124.7287,101965.0
2024-11-26 12:30:00,125.5,125.75,125.39,125.75,74731.0,124.7287,124.9772,124.6194,124.9772,74731.0
2024-11-26 13:00:00,125.76,125.97,125.68,125.91,73484.0,124.9871,125.1958,124.9076,125.1362,73484.0
2024-11-26 13:30:00,125.94,126.21,125.91,126.03,156892.0,125.166,125.4343,125.1362,125.2554,156892.0
2024-11-26 14:00:00,126.03,126.13,125.82,125.92,150045.0,125.2554,125.3548,125.0467,125.1461,150045.0
2024-11-26 14:30:00,125.92,126.1,125.84,126.03,111191.0,125.1461,125.325,125.0666,125.2554,111191.0
2024-11-26 15:00:00,126.04,126.44,126.02,126.11,161623.0,125.2654,125.6629,125.2455,125.335,161623.0
2024-11-26 15:30:00,126.1,126.32,125.98,126.19,705666.0,125.325,125.5437,125.2058,125.4145,705666.0
2024-11-27 09:30:00,126.3,127.91,126.3,127.89,349343.0,125.5238,127.1239,125.5238,127.104,349343.0
2024-11-27 10:00:00,127.86,128.0,127.54,127.6,227946.0,127.0742,127.2133,126.7562,126.8158,227946.0
2024-11-27 10:30:00,127.59,127.97,127.58,127.63,123662.0,126.8059,127.1835,126.7959,126.8456,123662.0
2024-11-27 11:00:00,127.61,127.62,127.39,127.51,149463.0,126.8257,126.8357,126.6071,126.7264,149463.0
2024-11-27 11:30:00,127.49,127.62,127.37,127.52,109106.0,126.7065,126.8357,126.5872,126.7363,109106.0
2024-11-27 12:00:00,127.53,127.61,127.13,127.31,89619.0,126.7462,126.8257,126.3487,126.5276,89619.0
2024-11-27 12:30:00,127.29,127.42,127.21,127.41,107662.0,126.5077,126.6369,126.4282,126.627,107662.0
2024-11-27 13:00:00,127.41,127.47,127.34,127.34,83322.0,126.627,126.6866,126.5574,126.5574,83322.0
2024-11-27 13:30:00,127.35,127.45,127.31,127.35,82690.0,126.5673,126.6667,126.5276,126.5673,82690.0
2024-11-27 14:00:00,127.35,127.45,126.83,126.95,205367.0,126.5673,126.6667,126.0505,126.1698,205367.0
2024-11-27 14:30:00,126.94,126.99,126.76,126.89,109382.0,126.1599,126.2095,125.981,126.1102,109382.0
2024-11-27 15:00:00,126.88,126.88,126.52,126.57,146509.0,126.1002,126.1002,125.7424,125.7921,146509.0
2024-11-27 15:30:00,126.57,126.69,126.17,126.35,467350.0,125.7921,125.9114,125.3946,125.5735,467350.0
2024-11-29 09:30:00,126.14,126.56,125.79,125.97,260289.0,125.3648,125.7822,125.0169,125.1958,260289.0
2024-11-29 10:00:00,125.96,126.14,125.82,126.01,192009.0,125.1859,125.3648,125.0467,125.2356,192009.0
2024-11-29 10:30:00,126.01,126.21,125.97,126.17,93815.0,125.2356,125.4343,125.1958,125.3946,93815.0
2024-11-29 11:00:00,126.17,126.18,125.86,125.88,119774.0,125.3946,125.4045,125.0865,125.1064,119774.0
2024-11-29 11:30:00,125.86,126.04,125.74,125.98,139061.0,125.0865,125.2654,124.9672,125.2058,139061.0
2024-11-29 12:00:00,125.98,126.1,125.84,125.88,157106.0,125.2058,125.325,125.0666,125.1064,157106.0
2024-11-29 12:30:00,125.88,126.21,125.78,125.84,353876.0,125.1064,125.4343,125.007,125.0666,353876.0
2024-12-02 09:30:00,126.39,126.64,126.09,126.58,303633.0,125.6132,125.8617,125.3151,125.8021,303633.0
2024-12-02 10:00:00,126.58,127.41,126.42,127.38,299348.0,125.8021,126.627,125.6431,126.5972,299348.0
2024-12-02 10:30:00,127.38,127.62,127.17,127.47,261625.0,126.5972,126.8357,126.3884,126.6866,261625.0
2024-12-02 11:00:00,127.45,127.57,126.99,127.57,265335.0,126.6667,126.786,126.2095,126.786,265335.0
2024-12-02 11:30:00,127.57,127.6,127.26,127.41,145519.0,126.786,126.8158,126.4779,126.627,145519.0
2024-12-02 12:00:00,127.41,127.42,126.99,127.03,118982.0,126.627,126.6369,126.2095,126.2493,118982.0
2024-12-02 12:30:00,127.0,127.09,126.76,126.78,91344.0,126.2195,126.3089,125.981,126.0008,91344.0
2024-12-02 13:00:00,126.79,127.06,126.78,126.85,102786.0,126.0108,126.2791,126.0008,126.0704,102786.0
2024-12-02 13:30:00,126.82,126.83,126.39,126.41,149806.0,126.0406,126.0505,125.6132,125.6331,149806.0
2024-12-02 14:00:00,126.42,126.49,126.19,126.41,236469.0,125.6431,125.7126,125.4145,125.6331,236469.0
2024-12-02 14:30:00,126.42,126.55,126.33,126.47,118610.0,125.6431,125.7723,125.5536,125.6927,118610.0
2024-12-02 15:00:00,126.48,126.5,126.27,126.3,108117.0,125.7027,125.7226,125.494,125.5238,108117.0
2024-12-02 15:30:00,126.28,126.4,126.07,126.23,383217.0,125.5039,125.6232,125.2952,125.4542,383217.0
2024-12-03 09:30:00,126.59,126.8,124.91,125.13,322201.0,125.812,126.0207,124.1423,124.361,322201.0
2024-12-03 10:00:00,125.13,125.25,124.64,124.91,179998.0,124.361,124.4802,123.874,124.1423,179998.0
2024-12-03 10:30:00,124.92,125.02,124.65,124.71,103758.0,124.1523,124.2517,123.8839,123.9436,103758.0
2024-12-03 11:00:00,124.73,124.77,124.38,124.46,112475.0,123.9634,124.0032,123.6156,123.6951,112475.0
2024-12-03 11:30:00,124.46,124.71,124.26,124.26,94793.0,123.6951,123.9436,123.4963,123.4963,94793.0
2024-12-03 12:00:00,124.28,124.59,124.25,124.58,100035.0,123.5162,123.8243,123.4864,123.8144,100035.0
2024-12-03 12:30:00,124.61,124.81,124.57,124.68,77324.0,123.8442,124.0429,123.8044,123.9137,77324.0
2024-12-03 13:00:00,124.69,124.74,124.57,124.74,89911.0,123.9237,123.9734,123.8044,123.9734,89911.0
2024-12-03 13:30:00,124.76,124.94,124.68,124.8,87853.0,123.9933,124.1721,123.9137,124.033,87853.0
2024-12-03 14:00:00,124.8,124.82,124.59,124.82,88712.0,124.033,124.0529,123.8243,124.0529,88712.0
2024-12-03 14:30:00,124.82,124.97,124.68,124.93,79837.0,124.0529,124.202,123.9137,124.1622,79837.0
2024-12-03 15:00:00,124.91,125.01,124.72,124.74,106089.0,124.1423,124.2417,123.9535,123.9734,106089.0
2024-12-03 15:30:00,124.73,124.92,124.49,124.75,399170.0,123.9634,124.1523,123.7249,123.9833,399170.0
2024-12-04 09:30:00,124.76,124.99,124.15,124.69,188045.0,123.9933,124.2218,123.387,123.9237,188045.0
2024-12-04 10:00:00,124.68,124.98,124.67,124.89,148989.0,123.9137,124.2119,123.9038,124.1225,148989.0
2024-12-04 10:30:00,124.88,124.94,124.66,124.79,103707.0,124.1125,124.1721,123.8939,124.0231,103707.0
2024-12-04 11:00:00,124.79,125.01,124.68,124.86,110637.0,124.0231,124.2417,123.9137,124.0926,110637.0
2024-12-04 11:30:00,124.85,125.08,124.85,124.94,56674.0,124.0827,124.3113,124.0827,124.1721,56674.0
2024-12-04 12:00:00,124.94,125.11,124.94,125.1,55137.0,124.1721,124.3411,124.1721,124.3312,55137.0
2024-12-04 12:30:00,125.08,125.08,124.84,124.91,61979.0,124.3113,124.3113,124.0728,124.1423,61979.0
2024-12-04 13:00:00,124.89,124.94,124.77,124.94,67794.0,124.1225,124.1721,124.0032,124.1721,67794.0
2024-12-04 13:30:00,124.93,124.98,124.82,124.97,91435.0,124.1622,124.2119,124.0529,124.202,91435.0
2024-12-04 14:00:00,124.97,125.23,124.95,125.21,76818.0,124.202,124.4604,124.1821,124.4405,76818.0
2024-12-04 14:30:00,125.2,125.38,125.19,125.36,75479.0,124.4305,124.6094,124.4206,124.5896,75479.0
2024-12-04 15:00:00,125.37,125.66,125.35,125.58,98870.0,124.5995,124.8877,124.5796,124.8082,98870.0
2024-12-04 15:30:00,125.58,125.74,125.39,125.52,507139.0,124.8082,124.9672,124.6194,124.7486,507139.0
2024-12-05 09:30:00,125.57,125.91,125.25,125.73,237458.0,124.7983,125.1362,124.4802,124.9573,237458.0
2024-12-05 10:00:00,125.73,125.96,125.33,125.53,104429.0,124.9573,125.1859,124.5597,124.7585,104429.0
2024-12-05 10:30:00,125.53,126.26,125.48,126.16,111396.0,124.7585,125.484,124.7088,125.3846,111396.0
2024-12-05 11:00:00,126.13,126.22,125.72,125.76,76317.0,125.3548,125.4443,124.9474,124.9871,76317.0
2024-12-05 11:30:00,125.76,126.01,125.72,125.98,70374.0,124.9871,125.2356,124.9474,125.2058,70374.0
2024-12-05 12:00:00,125.98,126.19,125.96,126.18,81612.0,125.2058,125.4145,125.1859,125.4045,81612.0
2024-12-05 12:30:00,126.19,126.19,125.96,126.17,112021.0,125.4145,125.4145,125.1859,125.3946,112021.0
2024-12-05 13:00:00,126.16,126.81,126.1,126.57,435628.0,125.3846,126.0307,125.325,125.7921,435628.0
2024-12-05 13:30:00,126.56,126.72,126.42,126.46,155658.0,125.7822,125.9412,125.6431,125.6828,155658.0
2024-12-05 14:00:00,126.46,126.56,126.41,126.41,90946.0,125.6828,125.7822,125.6331,125.6331,90946.0
2024-12-05 14:30:00,126.41,126.51,126.26,126.26,91290.0,125.6331,125.7325,125.484,125.484,91290.0
2024-12-05 15:00:00,126.27,126.27,125.99,126.08,119532.0,125.494,125.494,125.2157,125.3051,119532.0
2024-12-05 15:30:00,126.08,126.2,125.82,125.93,487351.0,125.3051,125.4244,125.0467,125.1561,487351.0
2024-12-06 09:30:00,126.44,127.0,125.68,126.48,257273.0,125.6629,126.2195,124.9076,125.7027,257273.0
2024-12-06 10:00:00,126.48,127.14,126.27,127.1,166235.0,125.7027,126.3586,125.494,126.3189,166235.0
2024-12-06 10:30:00,127.12,127.12,126.7,126.82,130915.0,126.3387,126.3387,125.9213,126.0406,130915.0
2024-12-06 11:00:00,126.82,126.96,126.66,126.81,98605.0,126.0406,126.1797,125.8816,126.0307,98605.0
2024-12-06 11:30:00,126.78,126.9,126.72,126.82,78194.0,126.0008,126.1201,125.9412,126.0406,78194.0
2024-12-06 12:00:00,126.8,126.82,126.54,126.63,76161.0,126.0207,126.0406,125.7623,125.8518,76161.0
2024-12-06 12:30:00,126.61,126.69,126.46,126.62,65246.0,125.8319,125.9114,125.6828,125.8418,65246.0
2024-12-06 13:00:00,126.63,126.78,126.54,126.59,67555.0,125.8518,126.0008,125.7623,125.812,67555.0
2024-12-06 13:30:00,126.57,126.64,126.48,126.56,59068.0,125.7921,125.8617,125.7027,125.7822,59068.0
2024-12-06 14:00:00,126.53,126.54,126.27,126.36,75145.0,125.7524,125.7623,125.494,125.5834,75145.0
2024-12-06 14:30:00,126.34,126.4,126.25,126.27,71713.0,125.5635,125.6232,125.4741,125.494,71713.0
2024-12-06 15:00:00,126.24,126.34,126.13,126.14,102482.0,125.4642,125.5635,125.3548,125.3648,102482.0
2024-12-06 15:30:00,126.12,126.28,125.93,126.07,384553.0,125.3449,125.5039,125.1561,125.2952,384553.0
2024-12-09 09:30:00,126.4,126.73,125.52,125.7,276376.0,125.6232,125.9511,124.7486,124.9275,276376.0
2024-12-09 10:00:00,125.71,126.2,125.59,126.19,177440.0,124.9374,125.4244,124.8182,125.4145,177440.0
2024-12-09 10:30:00,126.19,126.5,126.01,126.12,223928.0,125.4145,125.7226,125.2356,125.3449,223928.0
2024-12-09 11:00:00,126.12,126.34,126.1,126.18,209516.0,125.3449,125.5635,125.325,125.4045,209516.0
2024-12-09 11:30:00,126.18,126.37,126.1,126.27,146407.0,125.4045,125.5934,125.325,125.494,146407.0
2024-12-09 12:00:00,126.27,126.6,126.2,126.53,213726.0,125.494,125.8219,125.4244,125.7524,213726.0
2024-12-09 12:30:00,126.55,126.67,126.4,126.55,123356.0,125.7723,125.8915,125.6232,125.7723,123356.0
2024-12-09 13:00:00,126.55,126.63,126.24,126.31,103399.0,125.7723,125.8518,125.4642,125.5337,103399.0
2024-12-09 13:30:00,126.29,126.51,126.17,126.49,166815.0,125.5138,125.7325,125.3946,125.7126,166815.0
2024-12-09 14:00:00,126.49,126.49,126.15,126.43,214049.0,125.7126,125.7126,125.3747,125.653,214049.0
2024-12-09 14:30:00,126.43,126.52,126.17,126.18,137360.0,125.653,125.7424,125.3946,125.4045,137360.0
2024-12-09 15:00:00,126.18,126.22,125.97,126.13,214796.0,125.4045,125.4443,125.1958,125.3548,214796.0
2024-12-09 15:30:00,126.14,126.18,125.76,125.9,693004.0,125.3648,125.4045,124.9871,125.1262,693004.0
2024-12-10 09:30:00,126.16,126.49,124.94,125.87,308361.0,125.3846,125.7126,124.1721,125.0964,308361.0
2024-12-10 10:00:00,125.86,126.12,125.64,126.02,106507.0,125.0865,125.3449,124.8678,125.2455,106507.0
2024-12-10 10:30:00,126.03,126.18,125.76,126.06,152374.0,125.2554,125.4045,124.9871,125.2853,152374.0
2024-12-10 11:00:00,126.07,126.58,126.0,126.54,186552.0,125.2952,125.8021,125.2256,125.7623,186552.0
2024-12-10 11:30:00,126.54,126.65,126.29,126.33,147485.0,125.7623,125.8716,125.5138,125.5536,147485.0
2024-12-10 12:00:00,126.34,126.55,126.16,126.41,170074.0,125.5635,125.7723,125.3846,125.6331,170074.0
2024-12-10 12:30:00,126.41,126.67,126.39,126.61,109695.0,125.6331,125.8915,125.6132,125.8319,109695.0
2024-12-10 13:00:00,126.62,126.87,126.54,126.79,188397.0,125.8418,126.0903,125.7623,126.0108,188397.0
2024-12-10 13:30:00,126.8,127.03,126.78,126.93,198853.0,126.0207,126.2493,126.0008,126.1499,198853.0
2024-12-10 14:00:00,126.92,127.06,126.79,127.06,135179.0,126.14,126.2791,126.0108,126.2791,135179.0
2024-12-10 14:30:00,127.05,127.17,126.96,127.05,175943.0,126.2692,126.3884,126.1797,126.2692,175943.0
2024-12-10 15:00:00,127.05,127.3,126.99,127.09,389146.0,126.2692,126.5176,126.2095,126.3089,389146.0
2024-12-10 15:30:00,127.1,127.4,126.99,127.25,659822.0,126.3189,126.617,126.2095,126.4679,659822.0
2024-12-11 09:30:00,127.31,127.65,126.89,127.36,272090.0,126.5276,126.8655,126.1102,126.5773,272090.0
2024-12-11 10:00:00,127.34,127.91,127.3,127.81,170342.0,126.5574,127.1239,126.5176,127.0245,170342.0
2024-12-11 10:30:00,127.81,127.88,127.65,127.67,130731.0,127.0245,127.0941,126.8655,126.8854,130731.0
2024-12-11 11:00:00,127.68,127.78,127.44,127.69,130532.0,126.8953,126.9947,126.6568,126.9052,130532.0
2024-12-11 11:30:00,127.69,127.91,127.66,127.79,121063.0,126.9052,127.1239,126.8754,127.0046,121063.0
2024-12-11 12:00:00,127.79,127.91,127.64,127.64,126913.0,127.0046,127.1239,126.8556,126.8556,126913.0
2024-12-11 12:30:00,127.65,127.72,127.44,127.71,100129.0,126.8655,126.9351,126.6568,126.9251,100129.0
2024-12-11 13:00:00,127.71,127.71,127.24,127.27,177091.0,126.9251,126.9251,126.458,126.4878,177091.0
2024-12-11 13:30:00,127.27,127.29,126.92,126.98,120423.0,126.4878,126.5077,126.14,126.1996,120423.0
2024-12-11 14:00:00,126.98,127.06,126.77,126.79,105829.0,126.1996,126.2791,125.9909,126.0108,105829.0
2024-12-11 14:30:00,126.8,126.94,126.7,126.94,100318.0,126.0207,126.1599,125.9213,126.1599,100318.0
2024-12-11 15:00:00,126.94,127.09,126.71,126.74,136267.0,126.1599,126.3089,125.9313,125.9611,136267.0
2024-12-11 15:30:00,126.74,126.89,126.57,126.82,336428.0,125.9611,126.1102,125.7921,126.0406,336428.0
2024-12-12 09:30:00,126.94,127.05,126.06,126.3,185086.0,126.1599,126.2692,125.2853,125.5238,185086.0
2024-12-12 10:00:00,126.26,126.32,125.85,126.26,118467.0,125.484,125.5437,125.0766,125.484,118467.0
2024-12-12 10:30:00,126.27,126.48,126.01,126.44,84019.0,125.494,125.7027,125.2356,125.6629,84019.0
2024-12-12 11:00:00,126.46,126.91,126.35,126.86,142266.0,125.6828,126.13,125.5735,126.0803,142266.0
2024-12-12 11:30:00,126.86,126.88,126.59,126.61,106895.0,126.0803,126.1002,125.812,125.8319,106895.0
2024-12-12 12:00:00,126.61,126.76,126.53,126.66,83742.0,125.8319,125.981,125.7524,125.8816,83742.0
2024-12-12 12:30:00,126.68,126.68,126.42,126.54,72896.0,125.9015,125.9015,125.6431,125.7623,72896.0
2024-12-12 13:00:00,126.53,126.68,126.5,126.63,63361.0,125.7524,125.9015,125.7226,125.8518,63361.0
2024-12-12 13:30:00,126.59,126.65,126.46,126.61,89383.0,125.812,125.8716,125.6828,125.8319,89383.0
2024-12-12 14:00:00,126.61,126.66,126.37,126.44,99614.0,125.8319,125.8816,125.5934,125.6629,99614.0
2024-12-12 14:30:00,126.45,126.57,126.41,126.54,97801.0,125.6729,125.7921,125.6331,125.7623,97801.0
2024-12-12 15:00:00,126.54,126.66,126.47,126.53,116670.0,125.7623,125.8816,125.6927,125.7524,116670.0
2024-12-12 15:30:00,126.54,126.6,126.3,126.43,362135.0,125.7623,125.8219,125.5238,125.653,362135.0
2024-12-13 09:30:00,126.43,126.85,125.8,125.85,169094.0,125.653,126.0704,125.0269,125.0766,169094.0
2024-12-13 10:00:00,125.86,125.86,125.5,125.73,190054.0,125.0865,125.0865,124.7287,124.9573,190054.0
2024-12-13 10:30:00,125.75,126.15,125.6,126.11,106086.0,124.9772,125.3747,124.8281,125.335,106086.0
2024-12-13 11:00:00,126.1,126.14,125.76,126.05,56156.0,125.325,125.3648,124.9871,125.2753,56156.0
2024-12-13 11:30:00,126.04,126.22,125.98,126.14,76285.0,125.2654,125.4443,125.2058,125.3648,76285.0
2024-12-13 12:00:00,126.13,126.14,125.82,126.03,71572.0,125.3548,125.3648,125.0467,125.2554,71572.0
2024-12-13 12:30:00,126.01,126.18,125.83,125.85,77354.0,125.2356,125.4045,125.0567,125.0766,77354.0
2024-12-13 13:00:00,125.85,126.02,125.77,125.97,83828.0,125.0766,125.2455,124.997,125.1958,83828.0
2024-12-13 13:30:00,125.97,126.08,125.83,125.97,85683.0,125.1958,125.3051,125.0567,125.1958,85683.0
2024-12-13 14:00:00,125.98,126.12,125.53,125.57,141863.0,125.2058,125.3449,124.7585,124.7983,141863.0
2024-12-13 14:30:00,125.59,125.69,125.34,125.51,177625.0,124.8182,124.9175,124.5697,124.7386,177625.0
2024-12-13 15:00:00,125.48,125.56,125.25,125.26,108829.0,124.7088,124.7883,124.4802,124.4902,108829.0
2024-12-13 15:30:00,125.27,125.35,124.83,124.85,626707.0,124.5001,124.5796,124.0628,124.0827,626707.0
2024-12-16 09:30:00,125.21,125.41,124.45,124.61,412643.0,124.4405,124.6393,123.6852,123.8442,412643.0
2024-12-16 10:00:00,124.62,125.0,124.51,124.67,263254.0,123.8541,124.2318,123.7448,123.9038,263254.0
2024-12-16 10:30:00,124.68,124.91,124.38,124.45,200097.0,123.9137,124.1423,123.6156,123.6852,200097.0
2024-12-16 11:00:00,124.47,124.5,124.07,124.2,202258.0,123.705,123.7349,123.3075,123.4367,202258.0
2024-12-16 11:30:00,124.18,124.48,124.16,124.4,181569.0,123.4168,123.715,123.3969,123.6355,181569.0
2024-12-16 12:00:00,124.41,124.64,124.27,124.29,179315.0,123.6454,123.874,123.5063,123.5261,179315.0
2024-12-16 12:30:00,124.3,124.53,124.26,124.48,175900.0,123.5361,123.7647,123.4963,123.715,175900.0
2024-12-16 13:00:00,124.5,124.5,124.21,124.27,96133.0,123.7349,123.7349,123.4466,123.5063,96133.0
2024-12-16 13:30:00,124.28,124.29,123.93,123.94,98067.0,123.5162,123.5261,123.1684,123.1783,98067.0
2024-12-16 14:00:00,123.94,124.05,123.79,123.8,109997.0,123.1783,123.2876,123.0292,123.0392,109997.0
2024-12-16 14:30:00,123.81,123.83,123.56,123.66,90697.0,123.0491,123.069,122.8006,122.9,90697.0
2024-12-16 15:00:00,123.65,123.87,123.57,123.81,157584.0,122.8901,123.1087,122.8106,123.0491,157584.0
2024-12-16 15:30:00,123.81,123.91,123.37,123.73,734627.0,123.0491,123.1485,122.6118,122.9696,734627.0
2024-12-17 09:30:00,124.23,124.98,123.71,123.82,301912.0,123.4665,124.2119,122.9497,123.059,301912.0
2024-12-17 10:00:00,123.85,124.06,123.22,123.39,250119.0,123.0888,123.2976,122.4627,122.6317,250119.0
2024-12-17 10:30:00,123.36,123.6,123.24,123.4,126523.0,122.6019,122.8404,122.4826,122.6416,126523.0
2024-12-17 11:00:00,123.41,123.88,123.39,123.59,115082.0,122.6515,123.1187,122.6317,122.8304,115082.0
2024-12-17 11:30:00,123.57,123.74,123.26,123.66,516446.0,122.8106,122.9795,122.5025,122.9,516446.0
2024-12-17 12:00:00,123.66,123.97,123.57,123.62,95352.0,122.9,123.2081,122.8106,122.8603,95352.0
2024-12-17 12:30:00,123.64,123.88,123.58,123.75,108213.0,122.8801,123.1187,122.8205,122.9895,108213.0
2024-12-17 13:00:00,123.72,123.76,123.53,123.69,65112.0,122.9596,122.9994,122.7708,122.9298,65112.0
2024-12-17 13:30:00,123.7,123.71,123.43,123.57,301300.0,122.9398,122.9497,122.6714,122.8106,301300.0
2024-12-17 14:00:00,123.56,123.73,123.41,123.47,83999.0,122.8006,122.9696,122.6515,122.7112,83999.0
2024-12-17 14:30:00,123.44,123.44,123.15,123.25,86148.0,122.6814,122.6814,122.3931,122.4925,86148.0
2024-12-17 15:00:00,123.26,123.33,123.12,123.25,129343.0,122.5025,122.572,122.3633,122.4925,129343.0
2024-12-17 15:30:00,123.24,123.62,122.9,123.06,659925.0,122.4826,122.8603,122.1447,122.3037,659925.0
2024-12-18 09:30:00,123.27,123.94,122.63,123.8,555932.0,122.5124,123.1783,121.8763,123.0392,555932.0
2024-12-18 10:00:00,123.82,124.23,123.57,124.1,197936.0,123.059,123.4665,122.8106,123.3373,197936.0
2024-12-18 10:30:00,124.09,124.32,124.03,124.24,145319.0,123.3274,123.556,123.2677,123.4764,145319.0
2024-12-18 11:00:00,124.25,124.25,123.67,123.91,181983.0,123.4864,123.4864,122.91,123.1485,181983.0
2024-12-18 11:30:00,123.91,124.16,123.86,124.03,110258.0,123.1485,123.3969,123.0988,123.2677,110258.0
2024-12-18 12:00:00,124.01,124.2,123.94,124.08,135581.0,123.2479,123.4367,123.1783,123.3174,135581.0
2024-12-18 12:30:00,124.08,124.1,123.84,124.01,71539.0,123.3174,123.3373,123.0789,123.2479,71539.0
2024-12-18 13:00:00,124.01,124.01,123.79,123.84,67350.0,123.2479,123.2479,123.0292,123.0789,67350.0
2024-12-18 13:30:00,123.86,124.16,123.86,123.96,83820.0,123.0988,123.3969,123.0988,123.1982,83820.0
2024-12-18 14:00:00,123.94,123.96,122.92,123.03,98787.0,123.1783,123.1982,122.1646,122.2739,98787.0
2024-12-18 14:30:00,123.01,123.19,122.66,122.7,140733.0,122.254,122.4329,121.9062,121.9459,140733.0
2024-12-18 15:00:00,122.7,123.01,122.61,122.85,152981.0,121.9459,122.254,121.8565,122.095,152981.0
2024-12-18 15:30:00,122.88,122.94,121.16,121.25,766200.0,122.1248,122.1844,120.4154,120.5048,766200.0
2024-12-19 09:30:00,122.41,123.28,121.55,121.66,370080.0,121.6577,122.5223,120.803,120.9123,370080.0
2024-12-19 10:00:00,121.65,121.76,121.34,121.63,213966.0,120.9024,121.0117,120.5943,120.8825,213966.0
2024-12-19 10:30:00,121.62,121.66,121.13,121.45,195547.0,120.8726,120.9123,120.3856,120.7036,195547.0
2024-12-19 11:00:00,121.45,121.69,121.4,121.63,184138.0,120.7036,120.9421,120.6539,120.8825,184138.0
2024-12-19 11:30:00,121.6,121.66,121.36,121.38,156515.0,120.8527,120.9123,120.6141,120.634,156515.0
2024-12-19 12:00:00,121.38,121.7,121.24,121.24,116917.0,120.634,120.9521,120.4949,120.4949,116917.0
2024-12-19 12:30:00,121.24,121.51,121.05,121.37,134481.0,120.4949,120.7632,120.3061,120.6241,134481.0
2024-12-19 13:00:00,121.37,121.7,121.26,121.62,114857.0,120.6241,120.9521,120.5148,120.8726,114857.0
2024-12-19 13:30:00,121.61,122.22,121.57,122.21,155032.0,120.8626,121.4689,120.8229,121.4589,155032.0
2024-12-19 14:00:00,122.21,122.24,121.72,121.78,212396.0,121.4589,121.4887,120.9719,121.0316,212396.0
2024-12-19 14:30:00,121.79,122.02,121.72,121.89,113609.0,121.0415,121.2701,120.9719,121.1409,113609.0
2024-12-19 15:00:00,121.89,121.97,121.66,121.81,153927.0,121.1409,121.2204,120.9123,121.0614,153927.0
2024-12-19 15:30:00,121.81,121.84,121.01,121.2,632500.0,121.0614,121.0912,120.2663,120.4551,632500.0
2024-12-20 09:30:00,121.1,122.14,121.0,121.66,1181918.0,120.3557,121.3894,120.2564,120.9123,1181918.0
2024-12-20 10:00:00,121.68,121.95,121.18,121.9,172015.0,120.9322,121.2005,120.4353,121.1508,172015.0
2024-12-20 10:30:00,121.93,122.44,121.83,122.2,125613.0,121.1806,121.6875,121.0813,121.449,125613.0
2024-12-20 11:00:00,122.2,122.88,122.17,122.84,93488.0,121.449,122.1248,121.4192,122.0851,93488.0
2024-12-20 11:30:00,122.87,123.26,122.83,123.22,204733.0,122.1149,122.5025,122.0751,122.4627,204733.0
2024-12-20 12:00:00,123.21,123.49,123.13,123.41,113392.0,122.4528,122.7311,122.3733,122.6515,113392.0
2024-12-20 12:30:00,123.4,123.54,123.13,123.36,134104.0,122.6416,122.7808,122.3733,122.6019,134104.0
2024-12-20 13:00:00,123.21,123.38,123.03,123.05,579039.0,122.4528,122.6217,122.2739,122.2938,579039.0
2024-12-20 13:30:00,123.06,123.17,122.64,122.67,153988.0,122.3037,122.413,121.8863,121.9161,153988.0
2024-12-20 14:00:00,122.7,122.85,122.58,122.82,123884.0,121.9459,122.095,121.8267,122.0652,123884.0
2024-12-20 14:30:00,122.84,122.92,122.42,122.56,355941.0,122.0851,122.1646,121.6676,121.8068,355941.0
2024-12-20 15:00:00,122.57,123.1,122.56,122.84,251634.0,121.8167,122.3435,121.8068,122.0851,251634.0
2024-12-20 15:30:00,122.83,122.88,121.74,122.01,1016591.0,122.0751,122.1248,120.9918,121.2602,1016591.0
2024-12-23 09:30:00,121.54,122.13,120.92,121.05,196643.0,120.793,121.3794,120.1769,120.3061,196643.0
2024-12-23 10:00:00,121.02,121.3,120.46,120.58,186030.0,120.2762,120.5545,119.7197,119.8389,186030.0
2024-12-23 10:30:00,120.59,120.64,120.33,120.37,92254.0,119.8489,119.8986,119.5905,119.6302,92254.0
2024-12-23 11:00:00,120.37,120.59,120.3,120.42,69222.0,119.6302,119.8489,119.5607,119.6799,69222.0
2024-12-23 11:30:00,120.38,120.94,120.31,120.91,84412.0,119.6402,120.1967,119.5706,120.1669,84412.0
2024-12-23 12:00:00,120.95,121.07,120.75,120.94,86294.0,120.2067,120.3259,120.0079,120.1967,86294.0
2024-12-23 12:30:00,120.91,121.01,120.73,120.83,61503.0,120.1669,120.2663,119.988,120.0874,61503.0
2024-12-23 13:00:00,120.86,121.06,120.84,121.05,98741.0,120.1172,120.316,120.0973,120.3061,98741.0
2024-12-23 13:30:00,121.06,121.16,120.91,121.1,117716.0,120.316,120.4154,120.1669,120.3557,117716.0
2024-12-23 14:00:00,121.09,121.38,121.08,121.31,104664.0,120.3458,120.634,120.3359,120.5645,104664.0
2024-12-23 14:30:00,121.32,121.41,121.18,121.27,98607.0,120.5744,120.6638,120.4353,120.5247,98607.0
2024-12-23 15:00:00,121.23,121.43,121.15,121.38,102764.0,120.4849,120.6837,120.4054,120.634,102764.0
2024-12-23 15:30:00,121.4,121.93,121.19,121.78,381667.0,120.6539,121.1806,120.4452,121.0316,381667.0
2024-12-24 09:30:00,121.99,122.25,121.76,121.97,156728.0,121.2403,121.4987,121.0117,121.2204,156728.0
2024-12-24 10:00:00,121.96,122.63,121.95,122.49,91956.0,121.2105,121.8763,121.2005,121.7372,91956.0
2024-12-24 10:30:00,122.55,122.69,122.35,122.58,169078.0,121.7968,121.936,121.5981,121.8267,169078.0
2024-12-24 11:00:00,122.55,122.8,122.54,122.7,77444.0,121.7968,122.0453,121.7869,121.9459,77444.0
2024-12-24 11:30:00,122.71,122.98,122.71,122.81,66853.0,121.9559,122.2242,121.9559,122.0552,66853.0
2024-12-24 12:00:00,122.81,123.23,122.8,123.17,67844.0,122.0552,122.4727,122.0453,122.413,67844.0
2024-12-24 12:30:00,123.17,123.39,123.13,123.34,144200.0,122.413,122.6317,122.3733,122.582,144200.0
2024-12-26 09:30:00,123.45,124.37,123.4,124.09,294202.0,122.6913,123.6056,122.6416,123.3274,294202.0
2024-12-26 10:00:00,124.07,124.57,124.02,124.55,121911.0,123.3075,123.8044,123.2578,123.7845,121911.0
2024-12-26 10:30:00,124.56,124.62,124.28,124.48,81391.0,123.7945,123.8541,123.5162,123.715,81391.0
2024-12-26 11:00:00,124.45,124.54,124.33,124.46,105818.0,123.6852,123.7746,123.5659,123.6951,105818.0
2024-12-26 11:30:00,124.47,124.74,124.46,124.61,66225.0,123.705,123.9734,123.6951,123.8442,66225.0
2024-12-26 12:00:00,124.62,124.94,124.57,124.89,86774.0,123.8541,124.1721,123.8044,124.1225,86774.0
2024-12-26 12:30:00,124.88,124.96,124.72,124.82,62255.0,124.1125,124.192,123.9535,124.0529,62255.0
2024-12-26 13:00:00,124.79,124.84,124.49,124.71,43709.0,124.0231,124.0728,123.7249,123.9436,43709.0
2024-12-26 13:30:00,124.72,124.76,124.54,124.66,65347.0,123.9535,123.9933,123.7746,123.8939,65347.0
2024-12-26 14:00:00,124.65,124.72,124.59,124.64,58440.0,123.8839,123.9535,123.8243,123.874,58440.0
2024-12-26 14:30:00,124.66,124.7,124.52,124.64,55444.0,123.8939,123.9336,123.7547,123.874,55444.0
2024-12-26 15:00:00,124.62,124.95,124.61,124.93,111699.0,123.8541,124.1821,123.8442,124.1622,111699.0
2024-12-26 15:30:00,124.93,125.23,124.79,125.0,336678.0,124.1622,124.4604,124.0231,124.2318,336678.0
2024-12-27 09:30:00,123.92,124.76,123.9,124.71,92904.0,123.1584,123.9933,123.1385,123.9436,92904.0
2024-12-27 10:00:00,124.75,124.75,124.02,124.02,113815.0,123.9833,123.9833,123.2578,123.2578,113815.0
2024-12-27 10:30:00,124.02,124.11,123.83,123.95,86427.0,123.2578,123.3472,123.069,123.1882,86427.0
2024-12-27 11:00:00,123.94,124.31,123.81,124.31,89281.0,123.1783,123.546,123.0491,123.546,89281.0
2024-12-27 11:30:00,124.3,124.32,123.88,124.03,90767.0,123.5361,123.556,123.1187,123.2677,90767.0
2024-12-27 12:00:00,124.05,124.14,123.88,124.01,85289.0,123.2876,123.3771,123.1187,123.2479,85289.0
2024-12-27 12:30:00,123.99,124.15,123.84,123.99,61779.0,123.228,123.387,123.0789,123.228,61779.0
2024-12-27 13:00:00,123.97,124.09,123.89,124.0,55627.0,123.2081,123.3274,123.1286,123.2379,55627.0
2024-12-27 13:30:00,123.98,124.22,123.96,124.19,64432.0,123.218,123.4566,123.1982,123.4268,64432.0
2024-12-27 14:00:00,124.17,124.48,124.16,124.33,47595.0,123.4069,123.715,123.3969,123.5659,47595.0
2024-12-27 14:30:00,124.33,124.45,124.28,124.34,45913.0,123.5659,123.6852,123.5162,123.5758,45913.0
2024-12-27 15:00:00,124.34,124.35,123.86,124.03,100716.0,123.5758,123.5858,123.0988,123.2677,100716.0
2024-12-27 15:30:00,124.04,124.33,123.69,123.96,463359.0,123.2777,123.5659,122.9298,123.1982,463359.0
2024-12-30 09:30:00,122.21,122.64,121.12,121.14,160545.0,121.4589,121.8863,120.3756,120.3955,160545.0
2024-12-30 10:00:00,121.15,121.4,120.61,120.62,118767.0,120.4054,120.6539,119.8688,119.8787,118767.0
2024-12-30 10:30:00,120.62,121.26,120.62,120.97,93199.0,119.8787,120.5148,119.8787,120.2265,93199.0
2024-12-30 11:00:00,120.97,121.4,120.91,121.3,105697.0,120.2265,120.6539,120.1669,120.5545,105697.0
2024-12-30 11:30:00,121.28,121.56,121.28,121.52,94085.0,120.5346,120.8129,120.5346,120.7732,94085.0
2024-12-30 12:00:00,121.49,121.63,121.34,121.38,76255.0,120.7433,120.8825,120.5943,120.634,76255.0
2024-12-30 12:30:00,121.37,121.63,121.27,121.6,91495.0,120.6241,120.8825,120.5247,120.8527,91495.0
2024-12-30 13:00:00,121.61,121.67,121.37,121.51,108446.0,120.8626,120.9222,120.6241,120.7632,108446.0
2024-12-30 13:30:00,121.48,121.62,121.29,121.46,84088.0,120.7334,120.8726,120.5446,120.7135,84088.0
2024-12-30 14:00:00,121.45,121.48,121.14,121.24,87621.0,120.7036,120.7334,120.3955,120.4949,87621.0
2024-12-30 14:30:00,121.26,121.52,121.24,121.44,97261.0,120.5148,120.7732,120.4949,120.6937,97261.0
2024-12-30 15:00:00,121.43,121.52,121.25,121.25,129895.0,120.6837,120.7732,120.5048,120.5048,129895.0
2024-12-30 15:30:00,121.26,121.76,121.04,121.09,618179.0,120.5148,121.0117,120.2961,120.3458,618179.0
2024-12-31 09:30:00,121.89,121.89,120.86,121.26,179412.0,121.1409,121.1409,120.1172,120.5148,179412.0
2024-12-31 10:00:00,121.26,121.45,120.99,121.04,131848.0,120.5148,120.7036,120.2464,120.2961,131848.0
2024-12-31 10:30:00,121.01,121.19,120.63,120.88,89639.0,120.2663,120.4452,119.8886,120.1371,89639.0
2024-12-31 11:00:00,120.91,120.98,120.64,120.69,71993.0,120.1669,120.2365,119.8986,119.9483,71993.0
2024-12-31 11:30:00,120.71,120.76,120.52,120.61,60240.0,119.9681,120.0178,119.7793,119.8688,60240.0
2024-12-31 12:00:00,120.61,120.81,120.49,120.7,56765.0,119.8688,120.0675,119.7495,119.9582,56765.0
2024-12-31 12:30:00,120.7,120.89,120.55,120.88,61897.0,119.9582,120.147,119.8091,120.1371,61897.0
2024-12-31 13:00:00,120.88,120.88,120.4,120.44,61160.0,120.1371,120.1371,119.66,119.6998,61160.0
2024-12-31 13:30:00,120.43,120.83,120.42,120.61,74577.0,119.6899,120.0874,119.6799,119.8688,74577.0
2024-12-31 14:00:00,120.6,120.8,120.41,120.51,69858.0,119.8588,120.0576,119.67,119.7694,69858.0
2024-12-31 14:30:00,120.51,120.65,120.36,120.62,86975.0,119.7694,119.9085,119.6203,119.8787,86975.0
2024-12-31 15:00:00,120.62,120.72,120.35,120.67,105925.0,119.8787,119.9781,119.6104,119.9284,105925.0
2024-12-31 15:30:00,120.67,120.86,120.4,120.8,407908.0,119.9284,120.1172,119.66,120.0576,407908.0
2025-01-02 09:30:00,121.71,122.05,121.47,121.94,255596.0,120.962,121.2999,120.7235,121.1906,255596.0
2025-01-02 10:00:00,122.0,122.08,121.21,121.25,117376.0,121.2502,121.3297,120.4651,120.5048,117376.0
2025-01-02 10:30:00,121.23,121.76,121.14,121.71,110580.0,120.4849,121.0117,120.3955,120.962,110580.0
2025-01-02 11:00:00,121.69,121.73,121.23,121.69,76963.0,120.9421,120.9819,120.4849,120.9421,76963.0
2025-01-02 11:30:00,121.69,122.0,121.6,121.91,71923.0,120.9421,121.2502,120.8527,121.1608,71923.0
2025-01-02 12:00:00,121.91,122.14,121.59,121.61,92032.0,121.1608,121.3894,120.8427,120.8626,92032.0
2025-01-02 12:30:00,121.59,121.59,120.92,121.17,111781.0,120.8427,120.8427,120.1769,120.4253,111781.0
2025-01-02 13:00:00,121.17,121.3,120.89,121.04,77842.0,120.4253,120.5545,120.147,120.2961,77842.0
2025-01-02 13:30:00,121.07,121.07,120.76,120.98,118457.0,120.3259,120.3259,120.0178,120.2365,118457.0
2025-01-02 14:00:00,120.98,121.13,120.83,120.97,92066.0,120.2365,120.3856,120.0874,120.2265,92066.0
2025-01-02 14:30:00,120.97,121.01,120.75,120.78,142543.0,120.2265,120.2663,120.0079,120.0377,142543.0
2025-01-02 15:00:00,120.81,121.3,120.8,121.19,85389.0,120.0675,120.5545,120.0576,120.4452,85389.0
2025-01-02 15:30:00,121.2,121.36,120.88,121.17,341876.0,120.4551,120.6141,120.1371,120.4253,341876.0
2025-01-03 09:30:00,121.55,121.79,120.02,120.1,164262.0,120.803,121.0415,119.2824,119.3619,164262.0
2025-01-03 10:00:00,120.13,121.17,120.13,121.12,93594.0,119.3917,120.4253,119.3917,120.3756,93594.0
2025-01-03 10:30:00,121.11,121.3,121.05,121.3,70235.0,120.3657,120.5545,120.3061,120.5545,70235.0
2025-01-03 11:00:00,121.31,121.45,121.16,121.33,87425.0,120.5645,120.7036,120.4154,120.5843,87425.0
2025-01-03 11:30:00,121.35,121.49,121.14,121.15,72031.0,120.6042,120.7433,120.3955,120.4054,72031.0
2025-01-03 12:00:00,121.12,121.16,120.92,121.0,280527.0,120.3756,120.4154,120.1769,120.2564,280527.0
2025-01-03 12:30:00,121.0,121.02,120.83,121.0,119250.0,120.2564,120.2762,120.0874,120.2564,119250.0
2025-01-03 13:00:00,120.99,121.24,120.87,121.24,89385.0,120.2464,120.4949,120.1272,120.4949,89385.0
2025-01-03 13:30:00,121.24,121.37,121.04,121.31,287118.0,120.4949,120.6241,120.2961,120.5645,287118.0
2025-01-03 14:00:00,121.31,121.34,121.06,121.2,83561.0,120.5645,120.5943,120.316,120.4551,83561.0
2025-01-03 14:30:00,121.2,121.34,121.0,121.05,76709.0,120.4551,120.5943,120.2564,120.3061,76709.0
2025-01-03 15:00:00,121.03,121.05,120.84,121.05,97116.0,120.2862,120.3061,120.0973,120.3061,97116.0
2025-01-03 15:30:00,121.04,121.1,120.52,120.73,353850.0,120.2961,120.3557,119.7793,119.988,353850.0
2025-01-06 09:30:00,120.74,121.07,120.36,121.02,283420.0,119.998,120.3259,119.6203,120.2762,283420.0
2025-01-06 10:00:00,121.02,121.5,120.72,120.81,206885.0,120.2762,120.7533,119.9781,120.0675,206885.0
2025-01-06 10:30:00,120.81,121.3,120.77,121.28,180492.0,120.0675,120.5545,120.0278,120.5346,180492.0
2025-01-06 11:00:00,121.28,121.63,121.21,121.51,78204.0,120.5346,120.8825,120.4651,120.7632,78204.0
2025-01-06 11:30:00,121.5,121.72,121.44,121.44,79539.0,120.7533,120.9719,120.6937,120.6937,79539.0
2025-01-06 12:00:00,121.46,121.48,121.2,121.35,69782.0,120.7135,120.7334,120.4551,120.6042,69782.0
2025-01-06 12:30:00,121.31,121.39,121.09,121.25,184523.0,120.5645,120.644,120.3458,120.5048,184523.0
2025-01-06 13:00:00,121.25,121.25,120.82,120.9,110322.0,120.5048,120.5048,120.0775,120.157,110322.0
2025-01-06 13:30:00,120.89,120.93,120.67,120.9,70898.0,120.147,120.1868,119.9284,120.157,70898.0
2025-01-06 14:00:00,120.9,121.18,120.8,121.09,146660.0,120.157,120.4353,120.0576,120.3458,146660.0
2025-01-06 14:30:00,121.07,121.16,120.81,120.81,117751.0,120.3259,120.4154,120.0675,120.0675,117751.0
2025-01-06 15:00:00,120.79,120.96,120.7,120.8,154573.0,120.0477,120.2166,119.9582,120.0576,154573.0
2025-01-06 15:30:00,120.83,120.95,120.46,120.89,551847.0,120.0874,120.2067,119.7197,120.147,551847.0
2025-01-07 09:30:00,121.09,121.77,121.0,121.22,302599.0,120.3458,121.0216,120.2564,120.475,302599.0
2025-01-07 10:00:00,121.19,121.21,120.53,120.72,339612.0,120.4452,120.4651,119.7892,119.9781,339612.0
2025-01-07 10:30:00,120.73,121.21,120.73,121.08,136782.0,119.988,120.4651,119.988,120.3359,136782.0
2025-01-07 11:00:00,121.12,121.34,120.64,120.81,166179.0,120.3756,120.5943,119.8986,120.0675,166179.0
2025-01-07 11:30:00,120.78,120.8,120.21,120.21,112408.0,120.0377,120.0576,119.4712,119.4712,112408.0
2025-01-07 12:00:00,120.24,120.66,120.2,120.6,121839.0,119.501,119.9185,119.4613,119.8588,121839.0
2025-01-07 12:30:00,120.62,120.72,120.43,120.68,136498.0,119.8787,119.9781,119.6899,119.9383,136498.0
2025-01-07 13:00:00,120.68,120.84,120.64,120.84,75500.0,119.9383,120.0973,119.8986,120.0973,75500.0
2025-01-07 13:30:00,120.82,120.86,120.57,120.66,68682.0,120.0775,120.1172,119.829,119.9185,68682.0
2025-01-07 14:00:00,120.67,120.72,120.59,120.68,77205.0,119.9284,119.9781,119.8489,119.9383,77205.0
2025-01-07 14:30:00,120.67,120.67,120.47,120.53,121404.0,119.9284,119.9284,119.7296,119.7892,121404.0
2025-01-07 15:00:00,120.53,120.56,120.37,120.37,205798.0,119.7892,119.8191,119.6302,119.6302,205798.0
2025-01-07 15:30:00,120.38,120.42,120.03,120.15,448618.0,119.6402,119.6799,119.2923,119.4116,448618.0
2025-01-08 09:30:00,120.17,120.34,119.51,119.51,237908.0,119.4315,119.6004,118.7755,118.7755,237908.0
2025-01-08 10:00:00,119.54,120.3,119.54,119.9,150464.0,118.8053,119.5607,118.8053,119.1631,150464.0
2025-01-08 10:30:00,119.9,120.32,119.55,120.29,123596.0,119.1631,119.5805,118.8153,119.5507,123596.0
2025-01-08 11:00:00,120.29,120.58,120.1,120.58,238829.0,119.5507,119.8389,119.3619,119.8389,238829.0
2025-01-08 11:30:00,120.57,121.07,120.53,120.89,103067.0,119.829,120.3259,119.7892,120.147,103067.0
2025-01-08 12:00:00,120.9,120.9,120.4,120.46,98815.0,120.157,120.157,119.66,119.7197,98815.0
2025-01-08 12:30:00,120.48,120.81,120.35,120.71,91179.0,119.7396,120.0675,119.6104,119.9681,91179.0
2025-01-08 13:00:00,120.73,121.36,120.66,121.29,301779.0,119.988,120.6141,119.9185,120.5446,301779.0
2025-01-08 13:30:00,121.3,121.42,121.05,121.16,106560.0,120.5545,120.6738,120.3061,120.4154,106560.0
2025-01-08 14:00:00,121.17,121.83,121.13,121.74,116485.0,120.4253,121.0813,120.3856,120.9918,116485.0
2025-01-08 14:30:00,121.69,121.74,121.43,121.74,107256.0,120.9421,120.9918,120.6837,120.9918,107256.0
2025-01-08 15:00:00,121.77,121.91,121.5,121.84,144086.0,121.0216,121.1608,120.7533,121.0912,144086.0
2025-01-08 15:30:00,121.85,122.01,121.63,121.65,514405.0,121.1011,121.2602,120.8825,120.9024,514405.0
2025-01-10 09:30:00,121.48,122.29,121.33,121.88,241430.0,120.7334,121.5384,120.5843,121.131,241430.0
2025-01-10 10:00:00,121.79,121.81,120.87,121.34,156009.0,121.0415,121.0614,120.1272,120.5943,156009.0
2025-01-10 10:30:00,121.33,121.53,120.89,121.15,128170.0,120.5843,120.7831,120.147,120.4054,128170.0
2025-01-10 11:00:00,121.18,121.28,120.85,121.2,90437.0,120.4353,120.5346,120.1073,120.4551,90437.0
2025-01-10 11:30:00,121.19,121.57,121.02,121.07,97956.0,120.4452,120.8229,120.2762,120.3259,97956.0
2025-01-10 12:00:00,121.08,121.13,120.84,121.03,121037.0,120.3359,120.3856,120.0973,120.2862,121037.0
2025-01-10 12:30:00,121.05,121.2,121.0,121.06,91572.0,120.3061,120.4551,120.2564,120.316,91572.0
2025-01-10 13:00:00,121.06,121.2,120.98,121.12,153923.0,120.316,120.4551,120.2365,120.3756,153923.0
2025-01-10 13:30:00,121.11,121.32,121.02,121.19,116618.0,120.3657,120.5744,120.2762,120.4452,116618.0
2025-01-10 14:00:00,121.19,121.19,120.55,120.72,141826.0,120.4452,120.4452,119.8091,119.9781,141826.0
2025-01-10 14:30:00,120.71,120.71,120.18,120.34,84610.0,119.9681,119.9681,119.4414,119.6004,84610.0
2025-01-10 15:00:00,120.35,120.39,119.86,120.08,142221.0,119.6104,119.6501,119.1234,119.342,142221.0
2025-01-10 15:30:00,120.06,120.26,119.74,120.05,481331.0,119.3221,119.5209,119.0041,119.3122,481331.0
2025-01-13 09:30:00,120.06,120.2,117.89,118.95,291208.0,119.3221,119.4613,117.1655,118.219,291208.0
2025-01-13 10:00:00,118.93,119.02,118.26,118.75,110814.0,118.1991,118.2885,117.5332,118.0202,110814.0
2025-01-13 10:30:00,118.73,119.04,118.57,119.04,112340.0,118.0003,118.3084,117.8413,118.3084,112340.0
2025-01-13 11:00:00,119.02,119.22,118.77,119.07,108111.0,118.2885,118.4873,118.0401,118.3382,108111.0
2025-01-13 11:30:00,119.08,119.25,118.92,118.93,75388.0,118.3482,118.5171,118.1891,118.1991,75388.0
2025-01-13 12:00:00,118.93,119.57,118.91,119.48,88165.0,118.1991,118.8351,118.1792,118.7457,88165.0
2025-01-13 12:30:00,119.47,119.48,119.17,119.39,91503.0,118.7358,118.7457,118.4376,118.6563,91503.0
2025-01-13 13:00:00,119.39,119.41,119.12,119.39,125368.0,118.6563,118.6761,118.3879,118.6563,125368.0
2025-01-13 13:30:00,119.39,119.53,119.29,119.49,114987.0,118.6563,118.7954,118.5569,118.7556,114987.0
2025-01-13 14:00:00,119.48,119.57,119.32,119.54,67275.0,118.7457,118.8351,118.5867,118.8053,67275.0
2025-01-13 14:30:00,119.53,119.57,119.23,119.5,93997.0,118.7954,118.8351,118.4972,118.7656,93997.0
2025-01-13 15:00:00,119.49,119.64,119.37,119.56,135707.0,118.7556,118.9047,118.6364,118.8252,135707.0
2025-01-13 15:30:00,119.54,119.97,119.38,119.87,427159.0,118.8053,119.2327,118.6463,119.1333,427159.0
2025-01-14 09:30:00,120.5,120.6,120.01,120.38,149246.0,119.7594,119.8588,119.2724,119.6402,149246.0
2025-01-14 10:00:00,120.45,120.59,120.21,120.49,118451.0,119.7097,119.8489,119.4712,119.7495,118451.0
2025-01-14 10:30:00,120.5,120.57,119.95,119.95,99081.0,119.7594,119.829,119.2128,119.2128,99081.0
2025-01-14 11:00:00,119.94,119.95,119.43,119.44,129279.0,119.2029,119.2128,118.696,118.7059,129279.0
2025-01-14 11:30:00,119.46,119.47,118.98,119.17,76449.0,118.7258,118.7358,118.2488,118.4376,76449.0
2025-01-14 12:00:00,119.19,119.39,119.14,119.26,75012.0,118.4575,118.6563,118.4078,118.5271,75012.0
2025-01-14 12:30:00,119.25,119.3,119.02,119.23,68331.0,118.5171,118.5668,118.2885,118.4972,68331.0
2025-01-14 13:00:00,119.23,119.57,119.21,119.56,92197.0,118.4972,118.8351,118.4774,118.8252,92197.0
2025-01-14 13:30:00,119.56,119.58,119.35,119.56,82121.0,118.8252,118.8451,118.6165,118.8252,82121.0
2025-01-14 14:00:00,119.55,119.77,119.37,119.39,126586.0,118.8153,119.0339,118.6364,118.6563,126586.0
2025-01-14 14:30:00,119.39,119.51,119.04,119.08,100990.0,118.6563,118.7755,118.3084,118.3482,100990.0
2025-01-14 15:00:00,119.09,119.12,118.69,119.09,160879.0,118.3581,118.3879,117.9606,118.3581,160879.0
2025-01-14 15:30:00,119.1,119.37,118.91,119.27,521594.0,118.368,118.6364,118.1792,118.537,521594.0
2025-01-15 09:30:00,120.34,120.42,119.01,119.46,242801.0,119.6004,119.6799,118.2786,118.7258,242801.0
2025-01-15 10:00:00,119.48,119.57,118.47,118.86,192635.0,118.7457,118.8351,117.7419,118.1295,192635.0
2025-01-15 10:30:00,118.86,119.19,118.84,118.98,106123.0,118.1295,118.4575,118.1096,118.2488,106123.0
2025-01-15 11:00:00,119.02,119.17,118.81,119.04,120914.0,118.2885,118.4376,118.0798,118.3084,120914.0
2025-01-15 11:30:00,119.0,119.0,118.77,118.86,77580.0,118.2687,118.2687,118.0401,118.1295,77580.0
2025-01-15 12:00:00,118.86,119.15,118.83,119.06,109563.0,118.1295,118.4177,118.0997,118.3283,109563.0
2025-01-15 12:30:00,119.11,119.31,119.06,119.21,131782.0,118.378,118.5767,118.3283,118.4774,131782.0
2025-01-15 13:00:00,119.22,119.39,119.16,119.31,114780.0,118.4873,118.6563,118.4277,118.5767,114780.0
2025-01-15 13:30:00,119.31,119.42,119.17,119.34,114749.0,118.5767,118.6861,118.4376,118.6066,114749.0
2025-01-15 14:00:00,119.36,119.42,119.11,119.18,114019.0,118.6264,118.6861,118.378,118.4475,114019.0
2025-01-15 14:30:00,119.18,119.26,119.11,119.17,109047.0,118.4475,118.5271,118.378,118.4376,109047.0
2025-01-15 15:00:00,119.18,119.3,119.1,119.23,156291.0,118.4475,118.5668,118.368,118.4972,156291.0
2025-01-15 15:30:00,119.21,119.39,118.93,119.11,529758.0,118.4774,118.6563,118.1991,118.378,529758.0
2025-01-16 09:30:00,119.55,119.81,119.23,119.56,169798.0,118.8153,119.0737,118.4972,118.8252,169798.0
2025-01-16 10:00:00,119.58,120.29,119.46,120.29,112068.0,118.8451,119.5507,118.7258,119.5507,112068.0
2025-01-16 10:30:00,120.29,120.61,120.17,120.51,146569.0,119.5507,119.8688,119.4315,119.7694,146569.0
2025-01-16 11:00:00,120.51,120.83,120.46,120.82,166539.0,119.7694,120.0874,119.7197,120.0775,166539.0
2025-01-16 11:30:00,120.8,120.88,120.47,120.8,119413.0,120.0576,120.1371,119.7296,120.0576,119413.0
2025-01-16 12:00:00,120.78,121.05,120.78,120.98,104912.0,120.0377,120.3061,120.0377,120.2365,104912.0
2025-01-16 12:30:00,121.0,121.15,120.97,121.14,75333.0,120.2564,120.4054,120.2265,120.3955,75333.0
2025-01-16 13:00:00,121.14,121.25,120.99,121.01,107365.0,120.3955,120.5048,120.2464,120.2663,107365.0
2025-01-16 13:30:00,121.02,121.15,120.95,121.04,214153.0,120.2762,120.4054,120.2067,120.2961,214153.0
2025-01-16 14:00:00,121.03,121.04,120.78,120.93,117859.0,120.2862,120.2961,120.0377,120.1868,117859.0
2025-01-16 14:30:00,120.93,121.03,120.88,121.01,64338.0,120.1868,120.2862,120.1371,120.2663,64338.0
2025-01-16 15:00:00,121.02,121.14,121.01,121.1,82007.0,120.2762,120.3955,120.2663,120.3557,82007.0
2025-01-16 15:30:00,121.11,121.69,121.1,121.38,421481.0,120.3657,120.9421,120.3557,120.634,421481.0
2025-01-17 09:30:00,122.58,122.84,121.47,122.71,1044136.0,121.8267,122.0851,120.7235,121.9559,1044136.0
2025-01-17 10:00:00,122.72,122.76,122.15,122.34,207783.0,121.9658,122.0055,121.3993,121.5881,207783.0
2025-01-17 10:30:00,122.36,122.51,122.18,122.4,95367.0,121.608,121.7571,121.4291,121.6478,95367.0
2025-01-17 11:00:00,122.4,122.6,122.16,122.21,100484.0,121.6478,121.8465,121.4092,121.4589,100484.0
2025-01-17 11:30:00,122.21,122.25,121.98,122.05,92152.0,121.4589,121.4987,121.2303,121.2999,92152.0
2025-01-17 12:00:00,122.05,122.28,121.99,122.23,91844.0,121.2999,121.5285,121.2403,121.4788,91844.0
2025-01-17 12:30:00,122.23,122.31,122.0,122.06,83454.0,121.4788,121.5583,121.2502,121.3098,83454.0
2025-01-17 13:00:00,122.07,122.2,122.0,122.15,79690.0,121.3198,121.449,121.2502,121.3993,79690.0
2025-01-17 13:30:00,122.16,122.33,121.96,122.0,128703.0,121.4092,121.5782,121.2105,121.2502,128703.0
2025-01-17 14:00:00,122.02,122.07,121.83,121.94,82676.0,121.2701,121.3198,121.0813,121.1906,82676.0
2025-01-17 14:30:00,121.94,121.95,121.76,121.76,93476.0,121.1906,121.2005,121.0117,121.0117,93476.0
2025-01-17 15:00:00,121.74,121.99,121.68,121.94,138669.0,120.9918,121.2403,120.9322,121.1906,138669.0
2025-01-17 15:30:00,121.93,122.04,121.77,121.87,460030.0,121.1806,121.29,121.0216,121.121,460030.0
2025-01-21 09:30:00,123.68,124.49,123.28,123.85,437695.0,122.9199,123.7249,122.5223,123.0888,437695.0
2025-01-21 10:00:00,123.85,124.2,123.62,123.85,136254.0,123.0888,123.4367,122.8603,123.0888,136254.0
2025-01-21 10:30:00,123.86,123.9,123.56,123.63,107614.0,123.0988,123.1385,122.8006,122.8702,107614.0
2025-01-21 11:00:00,123.63,123.65,123.01,123.05,139704.0,122.8702,122.8901,122.254,122.2938,139704.0
2025-01-21 11:30:00,123.04,123.14,122.85,122.98,116366.0,122.2838,122.3832,122.095,122.2242,116366.0
2025-01-21 12:00:00,122.95,123.15,122.86,123.04,89795.0,122.1944,122.3931,122.1049,122.2838,89795.0
2025-01-21 12:30:00,123.04,123.3,123.02,123.28,112013.0,122.2838,122.5422,122.2639,122.5223,112013.0
2025-01-21 13:00:00,123.28,123.28,122.97,123.0,103882.0,122.5223,122.5223,122.2143,122.2441,103882.0
2025-01-21 13:30:00,122.99,123.0,122.71,122.79,118466.0,122.2341,122.2441,121.9559,122.0354,118466.0
2025-01-21 14:00:00,122.79,123.04,122.73,123.02,115927.0,122.0354,122.2838,121.9757,122.2639,115927.0
2025-01-21 14:30:00,123.02,123.07,122.86,123.03,114520.0,122.2639,122.3136,122.1049,122.2739,114520.0
2025-01-21 15:00:00,123.02,123.18,122.96,123.18,132895.0,122.2639,122.423,122.2043,122.423,132895.0
2025-01-21 15:30:00,123.15,123.35,122.89,123.28,437151.0,122.3931,122.5919,122.1347,122.5223,437151.0
2025-01-22 09:30:00,123.41,123.49,121.34,121.9,213013.0,122.6515,122.7311,120.5943,121.1508,213013.0
2025-01-22 10:00:00,121.91,122.72,121.79,122.59,140877.0,121.1608,121.9658,121.0415,121.8366,140877.0
2025-01-22 10:30:00,122.57,122.68,122.31,122.45,96990.0,121.8167,121.926,121.5583,121.6974,96990.0
2025-01-22 11:00:00,122.47,122.47,122.19,122.39,83626.0,121.7173,121.7173,121.439,121.6378,83626.0
2025-01-22 11:30:00,122.42,122.51,122.26,122.31,86343.0,121.6676,121.7571,121.5086,121.5583,86343.0
2025-01-22 12:00:00,122.3,122.33,122.09,122.09,65769.0,121.5484,121.5782,121.3397,121.3397,65769.0
2025-01-22 12:30:00,122.1,122.23,122.08,122.17,54165.0,121.3496,121.4788,121.3297,121.4192,54165.0
2025-01-22 13:00:00,122.16,122.36,122.05,122.26,67868.0,121.4092,121.608,121.2999,121.5086,67868.0
2025-01-22 13:30:00,122.27,122.42,122.25,122.32,82034.0,121.5186,121.6676,121.4987,121.5682,82034.0
2025-01-22 14:00:00,122.33,122.41,122.25,122.34,75644.0,121.5782,121.6577,121.4987,121.5881,75644.0
2025-01-22 14:30:00,122.34,122.43,122.2,122.23,85940.0,121.5881,121.6776,121.449,121.4788,85940.0
2025-01-22 15:00:00,122.22,122.35,122.16,122.22,130230.0,121.4689,121.5981,121.4092,121.4689,130230.0
2025-01-22 15:30:00,122.22,122.61,122.05,122.57,585544.0,121.4689,121.8565,121.2999,121.8167,585544.0
2025-01-23 09:30:00,122.5,123.07,122.4,122.69,202746.0,121.7471,122.3136,121.6478,121.936,202746.0
2025-01-23 10:00:00,122.68,122.9,122.38,122.38,126104.0,121.926,122.1447,121.6279,121.6279,126104.0
2025-01-23 10:30:00,122.41,122.62,122.32,122.47,156188.0,121.6577,121.8664,121.5682,121.7173,156188.0
2025-01-23 11:00:00,122.47,122.63,122.25,122.54,95823.0,121.7173,121.8763,121.4987,121.7869,95823.0
2025-01-23 11:30:00,122.55,122.67,122.33,122.33,168486.0,121.7968,121.9161,121.5782,121.5782,168486.0
2025-01-23 12:00:00,122.34,122.46,122.26,122.26,89198.0,121.5881,121.7074,121.5086,121.5086,89198.0
2025-01-23 12:30:00,122.25,122.4,122.2,122.37,81541.0,121.4987,121.6478,121.449,121.6179,81541.0
2025-01-23 13:00:00,122.37,122.57,122.29,122.43,86126.0,121.6179,121.8167,121.5384,121.6776,86126.0
2025-01-23 13:30:00,122.45,122.6,122.45,122.51,94940.0,121.6974,121.8465,121.6974,121.7571,94940.0
2025-01-23 14:00:00,122.5,122.63,122.46,122.5,106464.0,121.7471,121.8763,121.7074,121.7471,106464.0
2025-01-23 14:30:00,122.5,122.54,122.39,122.42,91514.0,121.7471,121.7869,121.6378,121.6676,91514.0
2025-01-23 15:00:00,122.42,122.45,122.31,122.35,123477.0,121.6676,121.6974,121.5583,121.5981,123477.0
2025-01-23 15:30:00,122.35,122.76,122.35,122.58,496275.0,121.5981,122.0055,121.5981,121.8267,496275.0
2025-01-24 09:30:00,122.57,122.91,122.33,122.62,165558.0,121.8167,122.1546,121.5782,121.8664,165558.0
2025-01-24 10:00:00,122.64,123.48,122.61,123.33,323592.0,121.8863,122.7211,121.8565,122.572,323592.0
2025-01-24 10:30:00,123.31,123.33,122.76,122.84,128132.0,122.5522,122.572,122.0055,122.0851,128132.0
2025-01-24 11:00:00,122.83,123.0,122.81,122.97,187233.0,122.0751,122.2441,122.0552,122.2143,187233.0
2025-01-24 11:30:00,122.96,122.99,122.76,122.8,61954.0,122.2043,122.2341,122.0055,122.0453,61954.0
2025-01-24 12:00:00,122.8,122.96,122.71,122.82,96260.0,122.0453,122.2043,121.9559,122.0652,96260.0
2025-01-24 12:30:00,122.82,123.0,122.81,122.96,58372.0,122.0652,122.2441,122.0552,122.2043,58372.0
2025-01-24 13:00:00,122.97,123.04,122.69,122.86,411099.0,122.2143,122.2838,121.936,122.1049,411099.0
2025-01-24 13:30:00,122.87,123.2,122.82,122.96,94572.0,122.1149,122.4428,122.0652,122.2043,94572.0
2025-01-24 14:00:00,122.95,122.96,122.73,122.79,83690.0,122.1944,122.2043,121.9757,122.0354,83690.0
2025-01-24 14:30:00,122.77,122.85,122.69,122.79,76054.0,122.0155,122.095,121.936,122.0354,76054.0
2025-01-24 15:00:00,122.79,122.83,122.62,122.76,120170.0,122.0354,122.0751,121.8664,122.0055,120170.0
2025-01-24 15:30:00,122.76,122.8,122.31,122.73,556499.0,122.0055,122.0453,121.5583,121.9757,556499.0
2025-01-27 09:30:00,123.1,124.48,123.04,124.03,273896.0,122.3435,123.715,122.2838,123.2677,273896.0
2025-01-27 10:00:00,124.01,124.01,123.48,123.64,174790.0,123.2479,123.2479,122.7211,122.8801,174790.0
2025-01-27 10:30:00,123.64,123.84,123.48,123.59,144035.0,122.8801,123.0789,122.7211,122.8304,144035.0
2025-01-27 11:00:00,123.58,124.17,123.43,124.11,160149.0,122.8205,123.4069,122.6714,123.3472,160149.0
2025-01-27 11:30:00,124.09,124.37,123.9,123.92,118414.0,123.3274,123.6056,123.1385,123.1584,118414.0
2025-01-27 12:00:00,123.89,124.06,123.74,124.03,148923.0,123.1286,123.2976,122.9795,123.2677,148923.0
2025-01-27 12:30:00,124.02,124.33,124.0,124.1,264777.0,123.2578,123.5659,123.2379,123.3373,264777.0
2025-01-27 13:00:00,124.11,124.39,124.0,124.32,116706.0,123.3472,123.6255,123.2379,123.556,116706.0
2025-01-27 13:30:00,124.32,124.6,124.26,124.56,157365.0,123.556,123.8342,123.4963,123.7945,157365.0
2025-01-27 14:00:00,124.57,125.1,124.57,125.07,227641.0,123.8044,124.3312,123.8044,124.3013,227641.0
2025-01-27 14:30:00,125.07,125.32,124.74,124.76,215031.0,124.3013,124.5498,123.9734,123.9933,215031.0
2025-01-27 15:00:00,124.75,124.85,124.4,124.75,157861.0,123.9833,124.0827,123.6355,123.9833,157861.0
2025-01-27 15:30:00,124.76,124.92,124.59,124.9,451687.0,123.9933,124.1523,123.8243,124.1324,451687.0
2025-01-28 09:30:00,124.61,125.45,124.13,124.79,230712.0,123.8442,124.679,123.3671,124.0231,230712.0
2025-01-28 10:00:00,124.75,125.1,124.64,125.07,177132.0,123.9833,124.3312,123.874,124.3013,177132.0
2025-01-28 10:30:00,125.07,125.09,124.74,124.81,156900.0,124.3013,124.3212,123.9734,124.0429,156900.0
2025-01-28 11:00:00,124.8,124.83,123.89,123.9,75410.0,124.033,124.0628,123.1286,123.1385,75410.0
2025-01-28 11:30:00,123.9,123.95,123.72,123.83,80179.0,123.1385,123.1882,122.9596,123.069,80179.0
2025-01-28 12:00:00,123.83,123.94,123.7,123.84,80907.0,123.069,123.1783,122.9398,123.0789,80907.0
2025-01-28 12:30:00,123.85,123.98,123.79,123.94,119518.0,123.0888,123.218,123.0292,123.1783,119518.0
2025-01-28 13:00:00,123.95,124.26,123.85,124.2,98977.0,123.1882,123.4963,123.0888,123.4367,98977.0
2025-01-28 13:30:00,124.22,124.27,124.09,124.15,96398.0,123.4566,123.5063,123.3274,123.387,96398.0
2025-01-28 14:00:00,124.17,124.28,124.0,124.25,137709.0,123.4069,123.5162,123.2379,123.4864,137709.0
2025-01-28 14:30:00,124.24,124.33,124.08,124.26,110360.0,123.4764,123.5659,123.3174,123.4963,110360.0
2025-01-28 15:00:00,124.26,124.64,124.19,124.47,127385.0,123.4963,123.874,123.4268,123.705,127385.0
2025-01-28 15:30:00,124.45,124.51,124.29,124.34,353624.0,123.6852,123.7448,123.5261,123.5758,353624.0
2025-01-29 09:30:00,124.28,124.87,124.08,124.46,156626.0,123.5162,124.1026,123.3174,123.6951,156626.0
2025-01-29 10:00:00,124.46,124.84,124.42,124.68,76090.0,123.6951,124.0728,123.6553,123.9137,76090.0
2025-01-29 10:30:00,124.68,124.93,124.63,124.71,98284.0,123.9137,124.1622,123.8641,123.9436,98284.0
2025-01-29 11:00:00,124.72,125.26,124.68,125.19,55898.0,123.9535,124.4902,123.9137,124.4206,55898.0
2025-01-29 11:30:00,125.19,125.31,124.95,124.98,64941.0,124.4206,124.5399,124.1821,124.2119,64941.0
2025-01-29 12:00:00,124.98,125.03,124.71,124.95,105144.0,124.2119,124.2616,123.9436,124.1821,105144.0
2025-01-29 12:30:00,124.98,125.11,124.94,125.0,64902.0,124.2119,124.3411,124.1721,124.2318,64902.0
2025-01-29 13:00:00,125.01,125.1,124.62,124.99,99183.0,124.2417,124.3312,123.8541,124.2218,99183.0
2025-01-29 13:30:00,124.99,124.99,124.65,124.78,64403.0,124.2218,124.2218,123.8839,124.0131,64403.0
2025-01-29 14:00:00,124.75,124.79,124.13,124.21,128256.0,123.9833,124.0231,123.3671,123.4466,128256.0
2025-01-29 14:30:00,124.21,124.55,124.14,124.4,139708.0,123.4466,123.7845,123.3771,123.6355,139708.0
2025-01-29 15:00:00,124.39,124.5,124.16,124.45,169904.0,123.6255,123.7349,123.3969,123.6852,169904.0
2025-01-29 15:30:00,124.45,124.47,124.0,124.21,415250.0,123.6852,123.705,123.2379,123.4466,415250.0
2025-01-30 09:30:00,124.83,125.93,124.61,125.93,304042.0,124.0628,125.1561,123.8442,125.1561,304042.0
2025-01-30 10:00:00,125.95,126.02,125.42,125.52,168383.0,125.1759,125.2455,124.6492,124.7486,168383.0
2025-01-30 10:30:00,125.56,125.8,125.38,125.56,103729.0,124.7883,125.0269,124.6094,124.7883,103729.0
2025-01-30 11:00:00,125.54,126.11,125.48,126.1,284650.0,124.7685,125.335,124.7088,125.325,284650.0
2025-01-30 11:30:00,126.08,126.41,125.87,126.31,155648.0,125.3051,125.6331,125.0964,125.5337,155648.0
2025-01-30 12:00:00,126.31,126.35,125.97,126.2,158028.0,125.5337,125.5735,125.1958,125.4244,158028.0
2025-01-30 12:30:00,126.18,126.18,125.91,126.15,104691.0,125.4045,125.4045,125.1362,125.3747,104691.0
2025-01-30 13:00:00,126.14,126.3,126.09,126.27,97332.0,125.3648,125.5238,125.3151,125.494,97332.0
2025-01-30 13:30:00,126.27,126.48,126.17,126.21,175955.0,125.494,125.7027,125.3946,125.4343,175955.0
2025-01-30 14:00:00,126.22,126.28,126.08,126.27,116677.0,125.4443,125.5039,125.3051,125.494,116677.0
2025-01-30 14:30:00,126.27,126.28,126.07,126.12,266337.0,125.494,125.5039,125.2952,125.3449,266337.0
2025-01-30 15:00:00,126.14,126.31,126.13,126.17,99673.0,125.3648,125.5337,125.3548,125.3946,99673.0
2025-01-30 15:30:00,126.18,126.18,125.23,126.05,353962.0,125.4045,125.4045,124.4604,125.2753,353962.0
2025-01-31 09:30:00,125.92,126.17,125.32,125.88,116611.0,125.1461,125.3946,124.5498,125.1064,116611.0
2025-01-31 10:00:00,125.87,126.14,125.76,126.0,81367.0,125.0964,125.3648,124.9871,125.2256,81367.0
2025-01-31 10:30:00,125.99,126.22,125.6,125.74,81413.0,125.2157,125.4443,124.8281,124.9672,81413.0
2025-01-31 11:00:00,125.75,126.05,125.74,125.78,65380.0,124.9772,125.2753,124.9672,125.007,65380.0
2025-01-31 11:30:00,125.78,125.98,125.63,125.83,67626.0,125.007,125.2058,124.8579,125.0567,67626.0
2025-01-31 12:00:00,125.83,126.09,125.72,126.01,76056.0,125.0567,125.3151,124.9474,125.2356,76056.0
2025-01-31 12:30:00,125.99,126.11,125.98,125.99,69782.0,125.2157,125.335,125.2058,125.2157,69782.0
2025-01-31 13:00:00,125.98,126.05,125.68,125.7,54864.0,125.2058,125.2753,124.9076,124.9275,54864.0
2025-01-31 13:30:00,125.69,125.69,125.2,125.23,72103.0,124.9175,124.9175,124.4305,124.4604,72103.0
2025-01-31 14:00:00,125.22,125.25,124.95,125.2,94645.0,124.4504,124.4802,124.1821,124.4305,94645.0
2025-01-31 14:30:00,125.22,125.32,124.96,125.2,95717.0,124.4504,124.5498,124.192,124.4305,95717.0
2025-01-31 15:00:00,125.2,125.24,124.85,124.92,137339.0,124.4305,124.4703,124.0827,124.1523,137339.0
2025-01-31 15:30:00,124.93,125.03,124.62,124.77,486638.0,124.1622,124.2616,123.8541,124.0032,486638.0
2025-02-03 09:30:00,123.8,124.08,123.18,123.24,289637.0,123.0392,123.3174,122.423,122.4826,289637.0
2025-02-03 10:00:00,123.23,124.52,123.1,124.45,189383.0,122.4727,123.7547,122.3435,123.6852,189383.0
2025-02-03 10:30:00,124.5,124.9,124.33,124.85,88751.0,123.7349,124.1324,123.5659,124.0827,88751.0
2025-02-03 11:00:00,124.82,125.27,124.59,124.97,127453.0,124.0529,124.5001,123.8243,124.202,127453.0
2025-02-03 11:30:00,124.99,125.31,124.89,124.91,81766.0,124.2218,124.5399,124.1225,124.1423,81766.0
2025-02-03 12:00:00,124.89,125.03,124.6,124.89,70383.0,124.1225,124.2616,123.8342,124.1225,70383.0
2025-02-03 12:30:00,124.87,124.96,124.48,124.76,65074.0,124.1026,124.192,123.715,123.9933,65074.0
2025-02-03 13:00:00,124.73,124.92,124.56,124.76,72538.0,123.9634,124.1523,123.7945,123.9933,72538.0
2025-02-03 13:30:00,124.76,124.81,124.58,124.6,74538.0,123.9933,124.0429,123.8144,123.8342,74538.0
2025-02-03 14:00:00,124.59,124.75,124.49,124.63,186054.0,123.8243,123.9833,123.7249,123.8641,186054.0
2025-02-03 14:30:00,124.65,124.77,124.58,124.74,77363.0,123.8839,124.0032,123.8144,123.9734,77363.0
2025-02-03 15:00:00,124.74,124.83,124.0,124.35,111027.0,123.9734,124.0628,123.2379,123.5858,111027.0
2025-02-03 15:30:00,124.36,124.51,124.24,124.34,407265.0,123.5957,123.7448,123.4764,123.5758,407265.0
2025-02-04 09:30:00,124.31,125.39,124.25,124.83,278598.0,123.546,124.6194,123.4864,124.0628,278598.0
2025-02-04 10:00:00,124.92,125.01,124.49,124.65,104531.0,124.1523,124.2417,123.7249,123.8839,104531.0
2025-02-04 10:30:00,124.64,124.84,124.37,124.45,116814.0,123.874,124.0728,123.6056,123.6852,116814.0
2025-02-04 11:00:00,124.48,124.8,124.47,124.69,116450.0,123.715,124.033,123.705,123.9237,116450.0
2025-02-04 11:30:00,124.73,124.86,124.65,124.85,60388.0,123.9634,124.0926,123.8839,124.0827,60388.0
2025-02-04 12:00:00,124.85,124.95,124.62,124.81,91211.0,124.0827,124.1821,123.8541,124.0429,91211.0
2025-02-04 12:30:00,124.83,124.84,124.69,124.76,82240.0,124.0628,124.0728,123.9237,123.9933,82240.0
2025-02-04 13:00:00,124.76,124.88,124.59,124.72,79207.0,123.9933,124.1125,123.8243,123.9535,79207.0
2025-02-04 13:30:00,124.7,124.86,124.65,124.7,98479.0,123.9336,124.0926,123.8839,123.9336,98479.0
2025-02-04 14:00:00,124.7,124.94,124.69,124.81,108993.0,123.9336,124.1721,123.9237,124.0429,108993.0
2025-02-04 14:30:00,124.82,125.03,124.78,124.91,247562.0,124.0529,124.2616,124.0131,124.1423,247562.0
2025-02-04 15:00:00,124.89,124.9,124.67,124.73,105280.0,124.1225,124.1324,123.9038,123.9634,105280.0
2025-02-04 15:30:00,124.72,125.33,124.69,125.13,535055.0,123.9535,124.5597,123.9237,124.361,535055.0
2025-02-05 09:30:00,124.84,125.28,123.98,124.08,220188.0,124.0728,124.5101,123.218,123.3174,220188.0
2025-02-05 10:00:00,124.11,124.85,123.93,124.72,144477.0,123.3472,124.0827,123.1684,123.9535,144477.0
2025-02-05 10:30:00,124.72,124.73,124.32,124.34,101021.0,123.9535,123.9634,123.556,123.5758,101021.0
2025-02-05 11:00:00,124.34,124.38,124.13,124.36,99350.0,123.5758,123.6156,123.3671,123.5957,99350.0
2025-02-05 11:30:00,124.37,124.66,124.29,124.48,71151.0,123.6056,123.8939,123.5261,123.715,71151.0
2025-02-05 12:00:00,124.49,124.61,124.45,124.52,54896.0,123.7249,123.8442,123.6852,123.7547,54896.0
2025-02-05 12:30:00,124.51,124.71,124.51,124.71,56131.0,123.7448,123.9436,123.7448,123.9436,56131.0
2025-02-05 13:00:00,124.71,124.91,124.7,124.76,72224.0,123.9436,124.1423,123.9336,123.9933,72224.0
2025-02-05 13:30:00,124.75,125.1,124.75,124.92,151285.0,123.9833,124.3312,123.9833,124.1523,151285.0
2025-02-05 14:00:00,124.91,124.99,124.78,124.95,83536.0,124.1423,124.2218,124.0131,124.1821,83536.0
2025-02-05 14:30:00,124.95,124.96,124.76,124.81,114857.0,124.1821,124.192,123.9933,124.0429,114857.0
2025-02-05 15:00:00,124.83,125.5,124.82,125.34,214225.0,124.0628,124.7287,124.0529,124.5697,214225.0
2025-02-05 15:30:00,125.34,125.56,125.17,125.48,422693.0,124.5697,124.7883,124.4007,124.7088,422693.0
2025-02-06 09:30:00,125.94,126.82,125.8,126.55,145944.0,125.166,126.0406,125.0269,125.7723,145944.0
2025-02-06 10:00:00,126.55,126.79,126.39,126.67,156983.0,125.7723,126.0108,125.6132,125.8915,156983.0
2025-02-06 10:30:00,126.65,127.23,126.64,127.15,150170.0,125.8716,126.4481,125.8617,126.3686,150170.0
2025-02-06 11:00:00,127.14,127.38,127.05,127.35,157219.0,126.3586,126.5972,126.2692,126.5673,157219.0
2025-02-06 11:30:00,127.35,127.48,126.94,126.99,96692.0,126.5673,126.6965,126.1599,126.2095,96692.0
2025-02-06 12:00:00,126.99,127.23,126.77,126.79,118528.0,126.2095,126.4481,125.9909,126.0108,118528.0
2025-02-06 12:30:00,126.79,126.99,126.74,126.82,90512.0,126.0108,126.2095,125.9611,126.0406,90512.0
2025-02-06 13:00:00,126.82,126.9,126.66,126.7,91109.0,126.0406,126.1201,125.8816,125.9213,91109.0
2025-02-06 13:30:00,126.71,126.82,126.64,126.81,70026.0,125.9313,126.0406,125.8617,126.0307,70026.0
2025-02-06 14:00:00,126.8,126.91,126.32,126.36,121917.0,126.0207,126.13,125.5437,125.5834,121917.0
2025-02-06 14:30:00,126.35,126.37,126.04,126.13,98571.0,125.5735,125.5934,125.2654,125.3548,98571.0
2025-02-06 15:00:00,126.13,126.32,126.07,126.22,102103.0,125.3548,125.5437,125.2952,125.4443,102103.0
2025-02-06 15:30:00,126.24,126.39,126.1,126.17,390816.0,125.4642,125.6132,125.325,125.3946,390816.0
2025-02-07 09:30:00,126.1,126.8,125.77,126.24,117600.0,125.325,126.0207,124.997,125.4642,117600.0
2025-02-07 10:00:00,126.18,126.21,125.5,125.51,96728.0,125.4045,125.4343,124.7287,124.7386,96728.0
2025-02-07 10:30:00,125.47,125.55,124.51,124.73,86584.0,124.6989,124.7784,123.7448,123.9634,86584.0
2025-02-07 11:00:00,124.74,125.49,124.69,125.12,84170.0,123.9734,124.7188,123.9237,124.351,84170.0
2025-02-07 11:30:00,125.16,125.27,124.93,125.06,103165.0,124.3908,124.5001,124.1622,124.2914,103165.0
2025-02-07 12:00:00,125.06,125.33,124.99,125.16,69918.0,124.2914,124.5597,124.2218,124.3908,69918.0
2025-02-07 12:30:00,125.14,125.24,125.06,125.09,64240.0,124.3709,124.4703,124.2914,124.3212,64240.0
2025-02-07 13:00:00,125.07,125.19,125.02,125.08,72554.0,124.3013,124.4206,124.2517,124.3113,72554.0
2025-02-07 13:30:00,125.07,125.21,124.93,124.95,84422.0,124.3013,124.4405,124.1622,124.1821,84422.0
2025-02-07 14:00:00,124.95,125.1,124.88,125.02,66428.0,124.1821,124.3312,124.1125,124.2517,66428.0
2025-02-07 14:30:00,125.0,125.11,124.87,124.92,86504.0,124.2318,124.3411,124.1026,124.1523,86504.0
2025-02-07 15:00:00,124.9,125.03,124.77,124.78,98624.0,124.1324,124.2616,124.0032,124.0131,98624.0
2025-02-07 15:30:00,124.8,124.88,124.45,124.69,311689.0,124.033,124.1125,123.6852,123.9237,311689.0
2025-02-10 09:30:00,125.12,125.66,124.26,124.66,172774.0,124.351,124.8877,123.4963,123.8939,172774.0
2025-02-10 10:00:00,124.58,124.94,124.25,124.86,160525.0,123.8144,124.1721,123.4864,124.0926,160525.0
2025-02-10 10:30:00,124.88,125.04,124.46,124.51,150955.0,124.1125,124.2715,123.6951,123.7448,150955.0
2025-02-10 11:00:00,124.53,124.6,124.18,124.3,147281.0,123.7647,123.8342,123.4168,123.5361,147281.0
2025-02-10 11:30:00,124.33,124.33,124.0,124.2,120689.0,123.5659,123.5659,123.2379,123.4367,120689.0
2025-02-10 12:00:00,124.2,124.24,123.58,123.86,168018.0,123.4367,123.4764,122.8205,123.0988,168018.0
2025-02-10 12:30:00,123.84,124.12,123.81,124.11,92489.0,123.0789,123.3572,123.0491,123.3472,92489.0
2025-02-10 13:00:00,124.09,124.39,124.04,124.29,69747.0,123.3274,123.6255,123.2777,123.5261,69747.0
2025-02-10 13:30:00,124.29,124.34,124.02,124.21,130114.0,123.5261,123.5758,123.2578,123.4466,130114.0
2025-02-10 14:00:00,124.22,124.67,124.18,124.66,97374.0,123.4566,123.9038,123.4168,123.8939,97374.0
2025-02-10 14:30:00,124.66,125.17,124.65,124.83,127227.0,123.8939,124.4007,123.8839,124.0628,127227.0
2025-02-10 15:00:00,124.81,125.09,124.78,124.78,147144.0,124.0429,124.3212,124.0131,124.0131,147144.0
2025-02-10 15:30:00,124.79,125.05,124.71,124.97,330359.0,124.0231,124.2815,123.9436,124.202,330359.0
2025-02-11 09:30:00,124.47,124.82,124.01,124.14,147540.0,123.705,124.0529,123.2479,123.3771,147540.0
2025-02-11 10:00:00,124.17,124.41,124.0,124.39,97513.0,123.4069,123.6454,123.2379,123.6255,97513.0
2025-02-11 10:30:00,124.39,124.42,124.02,124.05,100013.0,123.6255,123.6553,123.2578,123.2876,100013.0
2025-02-11 11:00:00,124.06,124.32,124.0,124.05,59790.0,123.2976,123.556,123.2379,123.2876,59790.0
2025-02-11 11:30:00,124.07,124.16,124.0,124.08,70703.0,123.3075,123.3969,123.2379,123.3174,70703.0
2025-02-11 12:00:00,124.08,124.29,123.92,124.02,104854.0,123.3174,123.5261,123.1584,123.2578,104854.0
2025-02-11 12:30:00,124.02,124.13,123.92,124.05,71185.0,123.2578,123.3671,123.1584,123.2876,71185.0
2025-02-11 13:00:00,124.05,124.27,123.95,124.15,47253.0,123.2876,123.5063,123.1882,123.387,47253.0
2025-02-11 13:30:00,124.14,124.36,124.13,124.22,54025.0,123.3771,123.5957,123.3671,123.4566,54025.0
2025-02-11 14:00:00,124.21,124.37,124.13,124.18,93738.0,123.4466,123.6056,123.3671,123.4168,93738.0
2025-02-11 14:30:00,124.19,124.32,124.11,124.26,112666.0,123.4268,123.556,123.3472,123.4963,112666.0
2025-02-11 15:00:00,124.27,124.3,124.14,124.29,158772.0,123.5063,123.5361,123.3771,123.5261,158772.0
2025-02-11 15:30:00,124.29,124.7,124.27,124.69,258360.0,123.5261,123.9336,123.5063,123.9237,258360.0
2025-02-12 09:30:00,123.83,124.34,123.78,124.2,167726.0,123.069,123.5758,123.0193,123.4367,167726.0
2025-02-12 10:00:00,124.2,124.2,123.6,123.82,101826.0,123.4367,123.4367,122.8404,123.059,101826.0
2025-02-12 10:30:00,123.85,124.18,123.82,124.12,76031.0,123.0888,123.4168,123.059,123.3572,76031.0
2025-02-12 11:00:00,124.12,124.25,123.69,123.78,126546.0,123.3572,123.4864,122.9298,123.0193,126546.0
2025-02-12 11:30:00,123.8,124.42,123.76,124.42,94241.0,123.0392,123.6553,122.9994,123.6553,94241.0
2025-02-12 12:00:00,124.38,124.55,124.27,124.39,67368.0,123.6156,123.7845,123.5063,123.6255,67368.0
2025-02-12 12:30:00,124.39,124.43,124.21,124.39,63337.0,123.6255,123.6653,123.4466,123.6255,63337.0
2025-02-12 13:00:00,124.4,124.44,124.08,124.1,100738.0,123.6355,123.6752,123.3174,123.3373,100738.0
2025-02-12 13:30:00,124.09,124.18,123.81,123.86,71244.0,123.3274,123.4168,123.0491,123.0988,71244.0
2025-02-12 14:00:00,123.86,124.07,123.85,124.04,77342.0,123.0988,123.3075,123.0888,123.2777,77342.0
2025-02-12 14:30:00,124.04,124.3,124.02,124.18,107517.0,123.2777,123.5361,123.2578,123.4168,107517.0
2025-02-12 15:00:00,124.19,124.29,124.08,124.09,124776.0,123.4268,123.5261,123.3174,123.3274,124776.0
2025-02-12 15:30:00,124.09,124.5,124.05,124.38,347466.0,123.3274,123.7349,123.2876,123.6156,347466.0
2025-02-13 09:30:00,124.5,125.02,124.23,124.92,135988.0,124.1035,124.6219,123.8344,124.5222,135988.0
2025-02-13 10:00:00,124.96,125.37,124.8,125.1,94722.0,124.5621,124.9708,124.4026,124.7016,94722.0
2025-02-13 10:30:00,125.1,125.29,124.93,125.09,80358.0,124.7016,124.891,124.5322,124.6917,80358.0
2025-02-13 11:00:00,125.11,125.34,125.01,125.06,139549.0,124.7116,124.9409,124.6119,124.6618,139549.0
2025-02-13 11:30:00,125.04,125.51,125.03,125.4,84654.0,124.6418,125.1103,124.6319,125.0007,84654.0
2025-02-13 12:00:00,125.39,125.54,125.3,125.52,81533.0,124.9907,125.1402,124.901,125.1203,81533.0
2025-02-13 12:30:00,125.53,125.53,125.17,125.2,67183.0,125.1303,125.1303,124.7714,124.8013,67183.0
2025-02-13 13:00:00,125.22,125.3,125.15,125.21,48542.0,124.8213,124.901,124.7515,124.8113,48542.0
2025-02-13 13:30:00,125.22,125.35,124.98,125.33,71437.0,124.8213,124.9508,124.582,124.9309,71437.0
2025-02-13 14:00:00,125.33,125.64,125.24,125.62,90500.0,124.9309,125.2399,124.8412,125.22,90500.0
2025-02-13 14:30:00,125.63,125.93,125.6,125.8,63800.0,125.2299,125.529,125.2,125.3994,63800.0
2025-02-13 15:00:00,125.8,125.97,125.8,125.95,114650.0,125.3994,125.5689,125.3994,125.5489,114650.0
2025-02-13 15:30:00,125.93,126.12,125.81,125.83,354916.0,125.529,125.7184,125.4094,125.4293,354916.0
2025-02-14 09:30:00,126.55,126.75,125.88,126.13,173286.0,126.147,126.3464,125.4792,125.7284,173286.0
2025-02-14 10:00:00,126.13,126.61,126.04,126.27,97842.0,125.7284,126.2068,125.6386,125.8679,97842.0
2025-02-14 10:30:00,126.29,126.54,126.03,126.05,137312.0,125.8878,126.1371,125.6287,125.6486,137312.0
2025-02-14 11:00:00,126.02,126.1,125.3,125.31,132482.0,125.6187,125.6985,124.901,124.911,132482.0
2025-02-14 11:30:00,125.32,125.32,124.79,124.95,155021.0,124.9209,124.9209,124.3926,124.5521,155021.0
2025-02-14 12:00:00,124.95,124.95,123.35,124.29,356748.0,124.5521,124.5521,122.9572,123.8942,356748.0
2025-02-14 12:30:00,124.33,124.7,124.13,124.5,192684.0,123.9341,124.3029,123.7347,124.1035,192684.0
2025-02-14 13:00:00,124.46,124.66,124.3,124.66,125420.0,124.0637,124.263,123.9042,124.263,125420.0
2025-02-14 13:30:00,124.65,124.9,124.48,124.55,87550.0,124.2531,124.5023,124.0836,124.1534,87550.0
2025-02-14 14:00:00,124.5,124.57,124.28,124.37,412605.0,124.1035,124.1733,123.8842,123.974,412605.0
2025-02-14 14:30:00,124.35,124.55,124.21,124.5,84874.0,123.954,124.1534,123.8145,124.1035,84874.0
2025-02-14 15:00:00,124.49,124.52,124.12,124.13,73322.0,124.0936,124.1235,123.7248,123.7347,73322.0
2025-02-14 15:30:00,124.13,124.54,124.04,124.32,374760.0,123.7347,124.1434,123.645,123.9241,374760.0
2025-02-18 09:30:00,124.02,124.35,122.23,123.27,460292.0,123.6251,123.954,121.8408,122.8775,460292.0
2025-02-18 10:00:00,123.24,123.92,123.15,123.91,128761.0,122.8476,123.5254,122.7578,123.5154,128761.0
2025-02-18 10:30:00,123.86,124.12,123.63,123.71,127072.0,123.4656,123.7248,123.2363,123.3161,127072.0
2025-02-18 11:00:00,123.71,123.72,123.35,123.54,87915.0,123.3161,123.326,122.9572,123.1466,87915.0
2025-02-18 11:30:00,123.54,123.59,123.06,123.47,124197.0,123.1466,123.1964,122.6681,123.0768,124197.0
2025-02-18 12:00:00,123.52,123.6,123.34,123.51,70563.0,123.1267,123.2064,122.9472,123.1167,70563.0
2025-02-18 12:30:00,123.57,123.64,123.41,123.46,48076.0,123.1765,123.2463,123.017,123.0669,48076.0
2025-02-18 13:00:00,123.48,123.58,123.44,123.52,75114.0,123.0868,123.1865,123.0469,123.1267,75114.0
2025-02-18 13:30:00,123.53,123.86,123.51,123.73,61252.0,123.1366,123.4656,123.1167,123.336,61252.0
2025-02-18 14:00:00,123.73,123.8,123.35,123.44,119322.0,123.336,123.4058,122.9572,123.0469,119322.0
2025-02-18 14:30:00,123.41,123.56,123.39,123.42,64860.0,123.017,123.1665,122.9971,123.027,64860.0
2025-02-18 15:00:00,123.43,123.74,123.24,123.68,126667.0,123.037,123.346,122.8476,123.2862,126667.0
2025-02-18 15:30:00,123.68,123.89,123.41,123.84,403249.0,123.2862,123.4955,123.017,123.4456,403249.0
2025-02-19 09:30:00,123.92,123.92,123.0,123.45,186809.0,123.5254,123.5254,122.6083,123.0569,186809.0
2025-02-19 10:00:00,123.45,123.67,123.27,123.64,116084.0,123.0569,123.2762,122.8775,123.2463,116084.0
2025-02-19 10:30:00,123.64,123.8,123.44,123.52,112447.0,123.2463,123.4058,123.0469,123.1267,112447.0
2025-02-19 11:00:00,123.52,123.77,123.42,123.59,131859.0,123.1267,123.3759,123.027,123.1964,131859.0
2025-02-19 11:30:00,123.59,123.9,123.5,123.89,99762.0,123.1964,123.5055,123.1067,123.4955,99762.0
2025-02-19 12:00:00,123.89,124.0,123.58,123.73,137262.0,123.4955,123.6051,123.1865,123.336,137262.0
2025-02-19 12:30:00,123.72,123.87,123.57,123.77,133366.0,123.326,123.4756,123.1765,123.3759,133366.0
2025-02-19 13:00:00,123.78,123.78,123.43,123.61,110262.0,123.3858,123.3858,123.037,123.2164,110262.0
2025-02-19 13:30:00,123.61,123.64,123.19,123.21,70816.0,123.2164,123.2463,122.7977,122.8177,70816.0
2025-02-19 14:00:00,123.21,123.52,123.17,123.42,87990.0,122.8177,123.1267,122.7778,123.027,87990.0
2025-02-19 14:30:00,123.42,123.48,123.33,123.38,83098.0,123.027,123.0868,122.9373,122.9871,83098.0
2025-02-19 15:00:00,123.4,123.41,123.08,123.33,90405.0,123.0071,123.017,122.6881,122.9373,90405.0
2025-02-19 15:30:00,123.33,123.52,123.16,123.45,315818.0,122.9373,123.1267,122.7678,123.0569,315818.0
2025-02-20 09:30:00,123.09,123.38,122.14,122.91,228745.0,122.698,122.9871,121.7511,122.5186,228745.0
2025-02-20 10:00:00,122.91,122.95,122.36,122.44,157283.0,122.5186,122.5585,121.9704,122.0501,157283.0
2025-02-20 10:30:00,122.44,122.61,122.33,122.6,120938.0,122.0501,122.2196,121.9405,122.2096,120938.0
2025-02-20 11:00:00,122.6,122.66,122.2,122.2,204104.0,122.2096,122.2694,121.8109,121.8109,204104.0
2025-02-20 11:30:00,122.2,122.31,121.94,122.04,173431.0,121.8109,121.9205,121.5517,121.6514,173431.0
2025-02-20 12:00:00,122.06,122.37,122.0,122.31,155424.0,121.6713,121.9803,121.6115,121.9205,155424.0
2025-02-20 12:30:00,122.31,122.54,122.24,122.54,214352.0,121.9205,122.1498,121.8507,122.1498,214352.0
2025-02-20 13:00:00,122.54,122.62,122.23,122.6,127984.0,122.1498,122.2295,121.8408,122.2096,127984.0
2025-02-20 13:30:00,122.56,123.0,122.56,122.84,160410.0,122.1697,122.6083,122.1697,122.4488,160410.0
2025-02-20 14:00:00,122.84,122.98,122.76,122.8,111206.0,122.4488,122.5884,122.3691,122.409,111206.0
2025-02-20 14:30:00,122.81,123.28,122.77,123.09,155108.0,122.4189,122.8874,122.3791,122.698,155108.0
2025-02-20 15:00:00,123.11,123.31,122.92,123.25,225438.0,122.718,122.9173,122.5286,122.8575,225438.0
2025-02-20 15:30:00,123.25,123.27,122.89,123.0,552855.0,122.8575,122.8775,122.4987,122.6083,552855.0
2025-02-21 09:30:00,122.93,122.95,122.05,122.28,357443.0,122.5385,122.5585,121.6613,121.8906,357443.0
2025-02-21 10:00:00,122.26,122.91,122.13,122.82,201517.0,121.8707,122.5186,121.7411,122.4289,201517.0
2025-02-21 10:30:00,122.81,122.94,122.51,122.89,125039.0,122.4189,122.5485,122.1199,122.4987,125039.0
2025-02-21 11:00:00,122.89,123.08,122.77,122.96,110694.0,122.4987,122.6881,122.3791,122.5685,110694.0
2025-02-21 11:30:00,122.94,123.07,122.66,122.78,98499.0,122.5485,122.6781,122.2694,122.389,98499.0
2025-02-21 12:00:00,122.78,122.8,122.19,122.39,155635.0,122.389,122.409,121.8009,122.0003,155635.0
2025-02-21 12:30:00,122.37,122.39,121.94,121.96,100222.0,121.9803,122.0003,121.5517,121.5716,100222.0
2025-02-21 13:00:00,121.93,122.01,121.63,121.7,138819.0,121.5417,121.6215,121.2427,121.3125,138819.0
2025-02-21 13:30:00,121.7,121.72,121.42,121.42,140010.0,121.3125,121.3324,121.0334,121.0334,140010.0
2025-02-21 14:00:00,121.4,121.42,120.87,121.06,141943.0,121.0134,121.0334,120.4851,120.6745,141943.0
2025-02-21 14:30:00,121.07,121.26,120.93,121.05,130337.0,120.6845,120.8739,120.5449,120.6645,130337.0
2025-02-21 15:00:00,121.03,121.18,120.9,120.94,177655.0,120.6446,120.7941,120.515,120.5549,177655.0
2025-02-21 15:30:00,120.96,121.14,120.67,121.13,605517.0,120.5748,120.7542,120.2857,120.7443,605517.0
2025-02-24 09:30:00,121.54,122.5,121.39,122.18,298897.0,121.153,122.1099,121.0035,121.7909,298897.0
2025-02-24 10:00:00,122.18,122.51,121.54,122.15,171094.0,121.7909,122.1199,121.153,121.761,171094.0
2025-02-24 10:30:00,122.16,122.43,122.0,122.23,113237.0,121.771,122.0401,121.6115,121.8408,113237.0
2025-02-24 11:00:00,122.23,122.28,121.79,122.23,130023.0,121.8408,121.8906,121.4022,121.8408,130023.0
2025-02-24 11:30:00,122.25,122.28,121.95,122.11,162517.0,121.8607,121.8906,121.5617,121.7212,162517.0
2025-02-24 12:00:00,122.12,122.35,122.06,122.06,129159.0,121.7311,121.9604,121.6713,121.6713,129159.0
2025-02-24 12:30:00,122.04,122.24,121.91,122.05,95536.0,121.6514,121.8507,121.5218,121.6613,95536.0
2025-02-24 13:00:00,122.05,122.17,121.93,121.93,84327.0,121.6613,121.781,121.5417,121.5417,84327.0
2025-02-24 13:30:00,121.94,122.07,121.68,121.73,132298.0,121.5517,121.6813,121.2925,121.3424,132298.0
2025-02-24 14:00:00,121.73,122.02,121.72,121.81,138346.0,121.3424,121.6314,121.3324,121.4221,138346.0
2025-02-24 14:30:00,121.82,121.84,121.35,121.39,113570.0,121.4321,121.452,120.9636,121.0035,113570.0
2025-02-24 15:00:00,121.37,121.52,121.33,121.43,168736.0,120.9835,121.133,120.9436,121.0433,168736.0
2025-02-24 15:30:00,121.44,122.03,121.28,121.48,585164.0,121.0533,121.6414,120.8938,121.0932,585164.0
2025-02-25 09:30:00,121.52,123.3,121.5,122.48,371338.0,121.133,122.9074,121.1131,122.09,371338.0
2025-02-25 10:00:00,122.44,122.94,122.26,122.9,196714.0,122.0501,122.5485,121.8707,122.5086,196714.0
2025-02-25 10:30:00,122.91,123.2,122.8,123.09,193619.0,122.5186,122.8077,122.409,122.698,193619.0
2025-02-25 11:00:00,123.1,123.38,122.69,122.7,213072.0,122.708,122.9871,122.2993,122.3093,213072.0
2025-02-25 11:30:00,122.72,122.85,122.43,122.8,276791.0,122.3292,122.4588,122.0401,122.409,276791.0
2025-02-25 12:00:00,122.78,122.92,122.24,122.67,423539.0,122.389,122.5286,121.8507,122.2794,423539.0
2025-02-25 12:30:00,122.7,123.0,122.68,122.85,156743.0,122.3093,122.6083,122.2893,122.4588,156743.0
2025-02-25 13:00:00,122.84,123.24,122.8,122.98,176555.0,122.4488,122.8476,122.409,122.5884,176555.0
2025-02-25 13:30:00,122.98,123.35,122.98,123.06,135544.0,122.5884,122.9572,122.5884,122.6681,135544.0
2025-02-25 14:00:00,123.04,123.15,122.37,122.46,182638.0,122.6482,122.7578,121.9803,122.07,182638.0
2025-02-25 14:30:00,122.45,122.88,122.44,122.68,230991.0,122.0601,122.4887,122.0501,122.2893,230991.0
2025-02-25 15:00:00,122.68,123.02,122.53,122.56,249338.0,122.2893,122.6283,122.1398,122.1697,249338.0
2025-02-25 15:30:00,122.57,122.87,122.05,122.72,760418.0,122.1797,122.4787,121.6613,122.3292,760418.0
2025-02-26 09:30:00,125.88,125.88,123.0,123.09,809510.0,125.4792,125.4792,122.6083,122.698,809510.0
2025-02-26 10:00:00,123.11,125.15,123.0,124.74,384755.0,122.718,124.7515,122.6083,124.3428,384755.0
2025-02-26 10:30:00,124.8,126.39,124.63,126.05,369232.0,124.4026,125.9875,124.2331,125.6486,369232.0
2025-02-26 11:00:00,126.05,127.12,125.71,126.63,322537.0,125.6486,126.7152,125.3097,126.2268,322537.0
2025-02-26 11:30:00,126.6,127.19,126.5,126.66,223781.0,126.1969,126.785,126.0972,126.2567,223781.0
2025-02-26 12:00:00,126.66,127.58,126.46,127.12,167186.0,126.2567,127.1737,126.0573,126.7152,167186.0
2025-02-26 12:30:00,127.07,127.15,126.39,126.42,181786.0,126.6654,126.7451,125.9875,126.0174,181786.0
2025-02-26 13:00:00,126.44,126.68,125.71,125.8,209106.0,126.0374,126.2766,125.3097,125.3994,209106.0
2025-02-26 13:30:00,125.81,126.14,125.61,125.94,177710.0,125.4094,125.7383,125.21,125.539,177710.0
2025-02-26 14:00:00,125.95,126.26,125.83,126.14,212975.0,125.5489,125.8579,125.4293,125.7383,212975.0
2025-02-26 14:30:00,126.13,126.37,125.71,125.79,320614.0,125.7284,125.9676,125.3097,125.3894,320614.0
2025-02-26 15:00:00,125.77,126.08,125.51,125.56,203728.0,125.3695,125.6785,125.1103,125.1602,203728.0
2025-02-26 15:30:00,125.54,125.75,124.65,124.93,859093.0,125.1402,125.3496,124.2531,124.5322,859093.0
2025-02-27 09:30:00,126.0,126.46,123.51,124.17,507919.0,125.5988,126.0573,123.1167,123.7746,507919.0
2025-02-27 10:00:00,124.08,124.57,123.14,124.4,304923.0,123.6849,124.1733,122.7479,124.0039,304923.0
2025-02-27 10:30:00,124.36,124.93,123.91,124.75,221557.0,123.964,124.5322,123.5154,124.3528,221557.0
2025-02-27 11:00:00,124.75,124.95,124.27,124.38,143279.0,124.3528,124.5521,123.8743,123.9839,143279.0
2025-02-27 11:30:00,124.35,124.68,123.89,123.91,129418.0,123.954,124.283,123.4955,123.5154,129418.0
2025-02-27 12:00:00,123.9,124.06,123.63,124.0,97615.0,123.5055,123.6649,123.2363,123.6051,97615.0
2025-02-27 12:30:00,124.01,124.16,123.74,124.15,102371.0,123.6151,123.7646,123.346,123.7547,102371.0
2025-02-27 13:00:00,124.16,124.4,124.05,124.34,129153.0,123.7646,124.0039,123.655,123.9441,129153.0
2025-02-27 13:30:00,124.37,124.68,124.33,124.43,106404.0,123.974,124.283,123.9341,124.0338,106404.0
2025-02-27 14:00:00,124.43,124.54,124.02,124.03,122632.0,124.0338,124.1434,123.6251,123.635,122632.0
2025-02-27 14:30:00,124.01,124.54,123.83,124.08,186176.0,123.6151,124.1434,123.4357,123.6849,186176.0
2025-02-27 15:00:00,124.07,124.07,123.64,123.67,178998.0,123.6749,123.6749,123.2463,123.2762,178998.0
2025-02-27 15:30:00,123.67,123.85,123.37,123.49,513365.0,123.2762,123.4556,122.9771,123.0968,513365.0
2025-02-28 09:30:00,123.6,124.9,123.42,124.42,255307.0,123.2064,124.5023,123.027,124.0238,255307.0
2025-02-28 10:00:00,124.49,124.64,124.03,124.32,146804.0,124.0936,124.2431,123.635,123.9241,146804.0
2025-02-28 10:30:00,124.3,124.5,124.04,124.29,126382.0,123.9042,124.1035,123.645,123.8942,126382.0
2025-02-28 11:00:00,124.33,124.33,123.63,123.69,156225.0,123.9341,123.9341,123.2363,123.2961,156225.0
2025-02-28 11:30:00,123.69,124.38,123.66,124.02,129834.0,123.2961,123.9839,123.2662,123.6251,129834.0
2025-02-28 12:00:00,124.02,124.17,123.88,124.03,148065.0,123.6251,123.7746,123.4855,123.635,148065.0
2025-02-28 12:30:00,124.01,124.11,123.73,123.75,92515.0,123.6151,123.7148,123.336,123.3559,92515.0
2025-02-28 13:00:00,123.73,123.96,123.38,123.58,105545.0,123.336,123.5653,122.9871,123.1865,105545.0
2025-02-28 13:30:00,123.55,123.74,123.35,123.37,94573.0,123.1566,123.346,122.9572,122.9771,94573.0
2025-02-28 14:00:00,123.4,123.76,123.4,123.51,158056.0,123.0071,123.3659,123.0071,123.1167,158056.0
2025-02-28 14:30:00,123.48,124.02,123.41,123.99,185086.0,123.0868,123.6251,123.017,123.5952,185086.0
2025-02-28 15:00:00,123.97,124.07,123.55,123.96,198728.0,123.5752,123.6749,123.1566,123.5653,198728.0
2025-02-28 15:30:00,123.96,124.83,123.64,124.76,804264.0,123.5653,124.4325,123.2463,124.3627,804264.0
2025-03-03 09:30:00,124.43,125.99,124.33,125.99,301049.0,124.0338,125.5888,123.9341,125.5888,301049.0
2025-03-03 10:00:00,125.89,125.89,125.06,125.37,164015.0,125.4891,125.4891,124.6618,124.9708,164015.0
2025-03-03 10:30:00,125.37,125.68,125.08,125.14,155883.0,124.9708,125.2798,124.6817,124.7415,155883.0
2025-03-03 11:00:00,125.14,125.4,124.76,124.77,116713.0,124.7415,125.0007,124.3627,124.3727,116713.0
2025-03-03 11:30:00,124.79,125.13,124.7,125.03,114335.0,124.3926,124.7315,124.3029,124.6319,114335.0
2025-03-03 12:00:00,125.03,125.34,125.0,125.2,106696.0,124.6319,124.9409,124.602,124.8013,106696.0
2025-03-03 12:30:00,125.22,125.49,125.18,125.35,105530.0,124.8213,125.0904,124.7814,124.9508,105530.0
2025-03-03 13:00:00,125.35,125.53,125.04,125.05,156872.0,124.9508,125.1303,124.6418,124.6518,156872.0
2025-03-03 13:30:00,125.06,125.34,124.89,124.92,111520.0,124.6618,124.9409,124.4923,124.5222,111520.0
2025-03-03 14:00:00,124.91,125.03,124.45,124.48,93981.0,124.5122,124.6319,124.0537,124.0836,93981.0
2025-03-03 14:30:00,124.47,124.78,124.16,124.17,101384.0,124.0736,124.3827,123.7646,123.7746,101384.0
2025-03-03 15:00:00,124.16,124.18,123.35,123.43,164694.0,123.7646,123.7846,122.9572,123.037,164694.0
2025-03-03 15:30:00,123.43,123.57,123.06,123.54,585234.0,123.037,123.1765,122.6681,123.1466,585234.0
2025-03-04 09:30:00,122.79,123.17,121.62,121.86,403838.0,122.399,122.7778,121.2327,121.472,403838.0
2025-03-04 10:00:00,121.82,122.44,121.61,121.95,235777.0,121.4321,122.0501,121.2228,121.5617,235777.0
2025-03-04 10:30:00,121.89,122.4,121.24,121.43,142464.0,121.5019,122.0102,120.8539,121.0433,142464.0
2025-03-04 11:00:00,121.45,121.85,121.24,121.59,149393.0,121.0633,121.462,120.8539,121.2028,149393.0
2025-03-04 11:30:00,121.61,122.38,121.54,121.83,105803.0,121.2228,121.9903,121.153,121.442,105803.0
2025-03-04 12:00:00,121.84,122.33,121.7,122.24,95054.0,121.452,121.9405,121.3125,121.8507,95054.0
2025-03-04 12:30:00,122.25,122.43,122.09,122.26,91381.0,121.8607,122.0401,121.7012,121.8707,91381.0
2025-03-04 13:00:00,122.26,122.74,122.18,122.59,134979.0,121.8707,122.3492,121.7909,122.1996,134979.0
2025-03-04 13:30:00,122.59,122.9,122.48,122.81,138106.0,122.1996,122.5086,122.09,122.4189,138106.0
2025-03-04 14:00:00,122.81,123.2,122.66,122.77,179212.0,122.4189,122.8077,122.2694,122.3791,179212.0
2025-03-04 14:30:00,122.77,123.14,122.62,123.07,128082.0,122.3791,122.7479,122.2295,122.6781,128082.0
2025-03-04 15:00:00,123.04,123.15,122.71,122.77,167711.0,122.6482,122.7578,122.3192,122.3791,167711.0
2025-03-04 15:30:00,122.76,122.78,121.43,121.74,580174.0,122.3691,122.389,121.0433,121.3523,580174.0
2025-03-05 09:30:00,121.34,122.74,121.2,122.65,251521.0,120.9536,122.3492,120.8141,122.2594,251521.0
2025-03-05 10:00:00,122.68,123.0,121.77,122.07,188641.0,122.2893,122.6083,121.3822,121.6813,188641.0
2025-03-05 10:30:00,122.07,122.28,121.81,122.12,164779.0,121.6813,121.8906,121.4221,121.7311,164779.0
2025-03-05 11:00:00,122.08,122.09,121.48,121.72,144433.0,121.6913,121.7012,121.0932,121.3324,144433.0
2025-03-05 11:30:00,121.7,122.06,121.42,121.95,111969.0,121.3125,121.6713,121.0334,121.5617,111969.0
2025-03-05 12:00:00,121.93,122.35,121.81,122.29,90175.0,121.5417,121.9604,121.4221,121.9006,90175.0
2025-03-05 12:30:00,122.3,122.61,122.2,122.56,100685.0,121.9106,122.2196,121.8109,122.1697,100685.0
2025-03-05 13:00:00,122.57,122.63,121.89,122.0,127667.0,122.1797,122.2395,121.5019,121.6115,127667.0
2025-03-05 13:30:00,121.97,122.31,121.8,122.31,157209.0,121.5816,121.9205,121.4121,121.9205,157209.0
2025-03-05 14:00:00,122.31,122.72,122.3,122.58,158534.0,121.9205,122.3292,121.9106,122.1897,158534.0
2025-03-05 14:30:00,122.61,122.93,122.56,122.68,133367.0,122.2196,122.5385,122.1697,122.2893,133367.0
2025-03-05 15:00:00,122.69,123.23,122.66,123.22,252754.0,122.2993,122.8376,122.2694,122.8276,252754.0
2025-03-05 15:30:00,123.21,123.21,122.69,123.04,612979.0,122.8177,122.8177,122.2993,122.6482,612979.0
2025-03-06 09:30:00,121.56,122.7,121.56,121.61,216149.0,121.1729,122.3093,121.1729,121.2228,216149.0
2025-03-06 10:00:00,121.64,122.32,121.44,122.13,155179.0,121.2527,121.9305,121.0533,121.7411,155179.0
2025-03-06 10:30:00,122.15,122.81,122.05,122.61,141892.0,121.761,122.4189,121.6613,122.2196,141892.0
2025-03-06 11:00:00,122.61,122.82,122.18,122.39,121635.0,122.2196,122.4289,121.7909,122.0003,121635.0
2025-03-06 11:30:00,122.49,122.64,122.0,122.18,123856.0,122.0999,122.2495,121.6115,121.7909,123856.0
2025-03-06 12:00:00,122.18,122.24,121.67,121.84,154873.0,121.7909,121.8507,121.2826,121.452,154873.0
2025-03-06 12:30:00,121.85,122.04,121.38,121.68,139869.0,121.462,121.6514,120.9935,121.2925,139869.0
2025-03-06 13:00:00,121.67,121.86,121.43,121.53,104552.0,121.2826,121.472,121.0433,121.143,104552.0
2025-03-06 13:30:00,121.53,121.57,121.15,121.47,129717.0,121.143,121.1829,120.7642,121.0832,129717.0
2025-03-06 14:00:00,121.5,121.53,121.11,121.15,106905.0,121.1131,121.143,120.7243,120.7642,106905.0
2025-03-06 14:30:00,121.14,121.55,120.72,120.72,117137.0,120.7542,121.1629,120.3356,120.3356,117137.0
2025-03-06 15:00:00,120.73,121.09,120.63,120.88,170514.0,120.3456,120.7044,120.2459,120.4951,170514.0
2025-03-06 15:30:00,120.94,121.12,120.35,120.65,660645.0,120.5549,120.7343,119.9668,120.2658,660645.0
2025-03-07 09:30:00,120.01,120.58,119.53,120.0,289173.0,119.6278,120.196,119.1494,119.6179,289173.0
2025-03-07 10:00:00,119.99,120.03,118.71,119.14,415117.0,119.6079,119.6478,118.332,118.7606,415117.0
2025-03-07 10:30:00,119.16,119.19,118.03,118.55,261722.0,118.7806,118.8105,117.6542,118.1725,261722.0
2025-03-07 11:00:00,118.55,118.71,117.86,118.12,187592.0,118.1725,118.332,117.4847,117.7439,187592.0
2025-03-07 11:30:00,118.15,118.15,117.25,117.8,260528.0,117.7738,117.7738,116.8766,117.4249,260528.0
2025-03-07 12:00:00,117.81,118.04,117.37,117.7,140597.0,117.4349,117.6641,116.9963,117.3252,140597.0
2025-03-07 12:30:00,117.67,118.41,117.6,118.1,162849.0,117.2953,118.0329,117.2255,117.7239,162849.0
2025-03-07 13:00:00,118.14,119.12,118.13,118.75,199020.0,117.7638,118.7407,117.7538,118.3719,199020.0
2025-03-07 13:30:00,118.77,119.42,118.77,119.38,188119.0,118.3918,119.0397,118.3918,118.9999,188119.0
2025-03-07 14:00:00,119.38,119.86,119.28,119.47,159143.0,118.9999,119.4783,118.9002,119.0896,159143.0
2025-03-07 14:30:00,119.49,119.56,119.29,119.37,154363.0,119.1095,119.1793,118.9101,118.9899,154363.0
2025-03-07 15:00:00,119.35,119.64,119.17,119.25,190928.0,118.9699,119.259,118.7905,118.8703,190928.0
2025-03-07 15:30:00,119.24,119.37,118.6,119.22,627951.0,118.8603,118.9899,118.2223,118.8404,627951.0
2025-03-10 09:30:00,118.78,119.79,118.28,119.53,213282.0,118.4018,119.4085,117.9034,119.1494,213282.0
2025-03-10 10:00:00,119.49,119.54,118.13,118.63,179406.0,119.1095,119.1593,117.7538,118.2522,179406.0
2025-03-10 10:30:00,118.72,119.23,118.43,119.17,229463.0,118.342,118.8503,118.0529,118.7905,229463.0
2025-03-10 11:00:00,119.22,119.37,118.29,118.48,135901.0,118.8404,118.9899,117.9133,118.1027,135901.0
2025-03-10 11:30:00,118.48,118.54,117.83,118.28,162633.0,118.1027,118.1625,117.4548,117.9034,162633.0
2025-03-10 12:00:00,118.29,118.51,118.07,118.48,306620.0,117.9133,118.1326,117.694,118.1027,306620.0
2025-03-10 12:30:00,118.49,118.69,118.13,118.43,145503.0,118.1127,118.312,117.7538,118.0529,145503.0
2025-03-10 13:00:00,118.43,118.65,118.26,118.29,134538.0,118.0529,118.2722,117.8834,117.9133,134538.0
2025-03-10 13:30:00,118.33,118.37,117.8,117.83,125324.0,117.9532,117.9931,117.4249,117.4548,125324.0
2025-03-10 14:00:00,117.84,118.1,117.6,117.98,101108.0,117.4648,117.7239,117.2255,117.6043,101108.0
2025-03-10 14:30:00,117.98,118.03,117.16,117.19,173501.0,117.6043,117.6542,116.7869,116.8168,173501.0
2025-03-10 15:00:00,117.19,117.94,116.99,117.57,266629.0,116.8168,117.5644,116.6175,117.1956,266629.0
2025-03-10 15:30:00,117.6,117.97,117.28,117.62,569771.0,117.2255,117.5943,116.9065,117.2455,569771.0
2025-03-11 09:30:00,117.46,117.61,116.38,116.71,276089.0,117.086,117.2355,116.0094,116.3384,276089.0
2025-03-11 10:00:00,116.71,117.1,116.26,116.55,209427.0,116.3384,116.7271,115.8898,116.1789,209427.0
2025-03-11 10:30:00,116.57,116.8,116.02,116.06,195701.0,116.1988,116.4281,115.6506,115.6904,195701.0
2025-03-11 11:00:00,116.01,116.32,115.73,115.83,210466.0,115.6406,115.9496,115.3615,115.4612,210466.0
2025-03-11 11:30:00,115.81,116.42,115.78,116.16,353727.0,115.4412,116.0493,115.4113,115.7901,353727.0
2025-03-11 12:00:00,116.13,116.2,115.73,115.96,210146.0,115.7602,115.83,115.3615,115.5907,210146.0
2025-03-11 12:30:00,115.98,116.19,115.78,116.02,183243.0,115.6107,115.82,115.4113,115.6506,183243.0
2025-03-11 13:00:00,116.02,116.13,115.8,115.91,176454.0,115.6506,115.7602,115.4313,115.5409,176454.0
2025-03-11 13:30:00,115.91,116.25,115.82,115.96,163357.0,115.5409,115.8798,115.4512,115.5907,163357.0
2025-03-11 14:00:00,115.98,116.54,115.96,116.46,194348.0,115.6107,116.1689,115.5907,116.0891,194348.0
2025-03-11 14:30:00,116.46,117.12,116.11,116.9,202412.0,116.0891,116.747,115.7403,116.5277,202412.0
2025-03-11 15:00:00,116.86,117.14,116.48,116.64,240782.0,116.4879,116.767,116.1091,116.2686,240782.0
2025-03-11 15:30:00,116.64,116.77,115.96,116.09,573878.0,116.2686,116.3982,115.5907,115.7203,573878.0
2025-03-12 09:30:00,117.4,117.4,115.91,115.95,207492.0,117.0262,117.0262,115.5409,115.5808,207492.0
2025-03-12 10:00:00,115.93,116.3,115.59,116.21,158596.0,115.5608,115.9297,115.2219,115.8399,158596.0
2025-03-12 10:30:00,116.17,116.19,114.85,114.99,133800.0,115.8001,115.82,114.4843,114.6238,133800.0
2025-03-12 11:00:00,114.96,115.35,114.93,115.15,107235.0,114.5939,114.9827,114.564,114.7833,107235.0
2025-03-12 11:30:00,115.14,115.27,114.91,115.25,94882.0,114.7734,114.9029,114.5441,114.883,94882.0
2025-03-12 12:00:00,115.26,115.82,115.16,115.69,137143.0,114.893,115.4512,114.7933,115.3216,137143.0
2025-03-12 12:30:00,115.71,115.93,115.6,115.71,124703.0,115.3415,115.5608,115.2319,115.3415,124703.0
2025-03-12 13:00:00,115.68,116.22,115.66,116.17,80383.0,115.3116,115.8499,115.2917,115.8001,80383.0
2025-03-12 13:30:00,116.16,116.25,115.68,115.73,146439.0,115.7901,115.8798,115.3116,115.3615,146439.0
2025-03-12 14:00:00,115.7,115.94,115.62,115.92,94655.0,115.3316,115.5708,115.2518,115.5509,94655.0
2025-03-12 14:30:00,115.92,116.17,115.81,116.06,93186.0,115.5509,115.8001,115.4412,115.6904,93186.0
2025-03-12 15:00:00,116.05,116.05,115.6,115.68,115326.0,115.6805,115.6805,115.2319,115.3116,115326.0
2025-03-12 15:30:00,115.69,115.81,115.28,115.34,354269.0,115.3216,115.4412,114.9129,114.9727,354269.0
2025-03-13 09:30:00,114.97,114.97,112.9,113.16,446305.0,114.6039,114.6039,112.5405,112.7997,446305.0
2025-03-13 10:00:00,113.16,114.11,113.12,113.65,188553.0,112.7997,113.7466,112.7598,113.2881,188553.0
2025-03-13 10:30:00,113.6,113.85,113.26,113.34,170390.0,113.2383,113.4875,112.8993,112.9791,170390.0
2025-03-13 11:00:00,113.35,113.5,112.5,112.54,229854.0,112.9891,113.1386,112.1418,112.1816,229854.0
2025-03-13 11:30:00,112.54,112.7,112.1,112.16,252259.0,112.1816,112.3411,111.743,111.8028,252259.0
2025-03-13 12:00:00,112.18,112.67,112.14,112.5,189784.0,111.8228,112.3112,111.7829,112.1418,189784.0
2025-03-13 12:30:00,112.5,112.89,112.42,112.77,148930.0,112.1418,112.5305,112.062,112.4109,148930.0
2025-03-13 13:00:00,112.77,113.15,112.5,112.58,127419.0,112.4109,112.7897,112.1418,112.2215,127419.0
2025-03-13 13:30:00,112.55,112.79,112.42,112.61,123319.0,112.1916,112.4308,112.062,112.2514,123319.0
2025-03-13 14:00:00,112.6,112.94,112.53,112.74,250045.0,112.2414,112.5804,112.1717,112.381,250045.0
2025-03-13 14:30:00,112.73,113.17,112.67,113.14,186346.0,112.371,112.8096,112.3112,112.7797,186346.0
2025-03-13 15:00:00,113.13,113.2,112.69,112.9,217367.0,112.7698,112.8395,112.3312,112.5405,217367.0
2025-03-13 15:30:00,112.87,112.92,112.34,112.8,630250.0,112.5106,112.5604,111.9823,112.4408,630250.0
2025-03-14 09:30:00,113.56,114.0,112.3,113.08,375678.0,113.1984,113.637,111.9424,112.7199,375678.0
2025-03-14 10:00:00,113.09,113.32,112.51,112.8,191158.0,112.7299,112.9591,112.1517,112.4408,191158.0
2025-03-14 10:30:00,112.79,113.18,112.66,113.17,452834.0,112.4308,112.8196,112.3013,112.8096,452834.0
2025-03-14 11:00:00,113.18,113.23,112.9,113.09,507813.0,112.8196,112.8694,112.5405,112.7299,507813.0
2025-03-14 11:30:00,113.09,113.3,112.95,113.23,172644.0,112.7299,112.9392,112.5903,112.8694,172644.0
2025-03-14 12:00:00,113.23,113.23,112.74,112.93,323576.0,112.8694,112.8694,112.381,112.5704,323576.0
2025-03-14 12:30:00,112.9,113.11,112.7,113.03,211169.0,112.5405,112.7498,112.3411,112.6701,211169.0
2025-03-14 13:00:00,113.02,113.29,112.91,112.98,246409.0,112.6601,112.9292,112.5505,112.6202,246409.0
2025-03-14 13:30:00,112.97,113.07,112.67,112.71,200705.0,112.6103,112.7099,112.3112,112.3511,200705.0
2025-03-14 14:00:00,112.72,113.09,112.61,113.05,198141.0,112.3611,112.7299,112.2514,112.69,198141.0
2025-03-14 14:30:00,113.04,113.32,112.97,113.08,128080.0,112.68,112.9591,112.6103,112.7199,128080.0
2025-03-14 15:00:00,113.07,113.2,112.94,112.96,176317.0,112.7099,112.8395,112.5804,112.6003,176317.0
2025-03-14 15:30:00,112.96,113.41,112.83,113.25,572313.0,112.6003,113.0489,112.4707,112.8894,572313.0
2025-03-17 09:30:00,113.89,114.16,113.41,113.62,279681.0,113.5273,113.7965,113.0489,113.2582,279681.0
2025-03-17 10:00:00,113.62,114.2,113.38,113.99,160424.0,113.2582,113.8363,113.019,113.627,160424.0
2025-03-17 10:30:00,113.96,114.11,113.7,113.84,129034.0,113.5971,113.7466,113.3379,113.4775,129034.0
2025-03-17 11:00:00,113.82,114.06,113.6,113.92,146386.0,113.4576,113.6968,113.2383,113.5572,146386.0
2025-03-17 11:30:00,113.92,114.02,113.66,113.91,96448.0,113.5572,113.6569,113.2981,113.5473,96448.0
2025-03-17 12:00:00,113.92,114.29,113.85,114.04,103034.0,113.5572,113.9261,113.4875,113.6769,103034.0
2025-03-17 12:30:00,114.04,114.17,113.87,114.11,119490.0,113.6769,113.8064,113.5074,113.7466,119490.0
2025-03-17 13:00:00,114.13,114.38,113.91,114.23,86387.0,113.7666,114.0158,113.5473,113.8663,86387.0
2025-03-17 13:30:00,114.26,114.65,114.24,114.47,111186.0,113.8962,114.2849,113.8762,114.1055,111186.0
2025-03-17 14:00:00,114.46,114.77,114.46,114.69,110611.0,114.0955,114.4045,114.0955,114.3248,110611.0
2025-03-17 14:30:00,114.68,114.93,114.58,114.79,129599.0,114.3148,114.564,114.2151,114.4245,129599.0
2025-03-17 15:00:00,114.79,115.05,114.64,115.04,156426.0,114.4245,114.6836,114.2749,114.6737,156426.0
2025-03-17 15:30:00,115.02,115.08,114.4,114.51,445485.0,114.6537,114.7135,114.0357,114.1454,445485.0
2025-03-18 09:30:00,114.56,114.88,114.14,114.5,251117.0,114.1952,114.5142,113.7765,114.1354,251117.0
2025-03-18 10:00:00,114.5,115.05,114.41,114.91,182781.0,114.1354,114.6836,114.0457,114.5441,182781.0
2025-03-18 10:30:00,114.87,114.92,114.61,114.72,198865.0,114.5042,114.5541,114.245,114.3547,198865.0
2025-03-18 11:00:00,114.72,114.75,114.28,114.28,189787.0,114.3547,114.3846,113.9161,113.9161,189787.0
2025-03-18 11:30:00,114.28,114.53,114.21,114.48,265109.0,113.9161,114.1653,113.8463,114.1155,265109.0
2025-03-18 12:00:00,114.48,114.68,114.37,114.63,179196.0,114.1155,114.3148,114.0058,114.265,179196.0
2025-03-18 12:30:00,114.63,114.68,114.36,114.54,166055.0,114.265,114.3148,113.9958,114.1753,166055.0
2025-03-18 13:00:00,114.52,115.07,114.48,115.04,205433.0,114.1553,114.7036,114.1155,114.6737,205433.0
2025-03-18 13:30:00,115.03,115.48,115.03,115.3,107729.0,114.6637,115.1123,114.6637,114.9328,107729.0
2025-03-18 14:00:00,115.3,115.45,115.08,115.2,120376.0,114.9328,115.0824,114.7135,114.8332,120376.0
2025-03-18 14:30:00,115.21,115.51,115.21,115.49,161373.0,114.8431,115.1422,114.8431,115.1222,161373.0
2025-03-18 15:00:00,115.48,115.5,115.18,115.4,211383.0,115.1123,115.1322,114.8132,115.0325,211383.0
2025-03-18 15:30:00,115.42,115.52,115.11,115.27,590779.0,115.0525,115.1521,114.7434,114.9029,590779.0
2025-03-19 09:30:00,115.73,116.02,115.31,115.95,272758.0,115.3615,115.6506,114.9428,115.5808,272758.0
2025-03-19 10:00:00,115.97,116.37,115.91,116.34,129373.0,115.6007,115.9994,115.5409,115.9695,129373.0
2025-03-19 10:30:00,116.32,116.4,115.92,115.98,160404.0,115.9496,116.0293,115.5509,115.6107,160404.0
2025-03-19 11:00:00,115.98,116.32,115.89,116.32,158950.0,115.6107,115.9496,115.521,115.9496,158950.0
2025-03-19 11:30:00,116.32,116.85,116.21,116.71,187173.0,115.9496,116.4779,115.8399,116.3384,187173.0
2025-03-19 12:00:00,116.73,116.75,116.5,116.61,153090.0,116.3583,116.3782,116.129,116.2387,153090.0
2025-03-19 12:30:00,116.61,116.82,116.51,116.79,200871.0,116.2387,116.448,116.139,116.4181,200871.0
2025-03-19 13:00:00,116.79,116.86,116.47,116.58,179564.0,116.4181,116.4879,116.0991,116.2088,179564.0
2025-03-19 13:30:00,116.58,116.78,116.51,116.65,210868.0,116.2088,116.4081,116.139,116.2785,210868.0
2025-03-19 14:00:00,116.63,117.06,116.54,116.82,275289.0,116.2586,116.6872,116.1689,116.448,275289.0
2025-03-19 14:30:00,116.86,117.63,116.84,117.58,313014.0,116.4879,117.2554,116.4679,117.2056,313014.0
2025-03-19 15:00:00,117.59,118.09,117.51,117.75,325199.0,117.2156,117.714,117.1358,117.375,325199.0
2025-03-19 15:30:00,117.74,118.27,117.74,117.87,1281278.0,117.3651,117.8934,117.3651,117.4947,1281278.0
2025-03-20 09:30:00,117.3,117.59,116.8,117.57,323223.0,116.9265,117.2156,116.4281,117.1956,323223.0
2025-03-20 10:00:00,117.55,117.98,117.3,117.83,200236.0,117.1757,117.6043,116.9265,117.4548,200236.0
2025-03-20 10:30:00,117.83,117.98,117.56,117.67,161310.0,117.4548,117.6043,117.1856,117.2953,161310.0
2025-03-20 11:00:00,117.67,117.7,117.34,117.61,230303.0,117.2953,117.3252,116.9663,117.2355,230303.0
2025-03-20 11:30:00,117.61,117.62,117.41,117.47,384911.0,117.2355,117.2455,117.0361,117.0959,384911.0
2025-03-20 12:00:00,117.46,117.56,116.63,116.66,603112.0,117.086,117.1856,116.2586,116.2885,603112.0
2025-03-20 12:30:00,116.69,117.0,116.6,116.84,209881.0,116.3184,116.6274,116.2287,116.4679,209881.0
2025-03-20 13:00:00,116.84,116.98,116.45,116.56,288662.0,116.4679,116.6075,116.0792,116.1888,288662.0
2025-03-20 13:30:00,116.53,116.82,116.52,116.67,254289.0,116.1589,116.448,116.149,116.2985,254289.0
2025-03-20 14:00:00,116.68,116.79,116.09,116.12,267184.0,116.3084,116.4181,115.7203,115.7502,267184.0
2025-03-20 14:30:00,116.12,116.81,116.01,116.6,310333.0,115.7502,116.438,115.6406,116.2287,310333.0
2025-03-20 15:00:00,116.61,116.76,116.43,116.57,252237.0,116.2387,116.3882,116.0592,116.1988,252237.0
2025-03-20 15:30:00,116.57,116.7,116.0,116.24,753065.0,116.1988,116.3284,115.6306,115.8699,753065.0
2025-03-21 09:30:00,115.34,115.61,113.98,114.49,1010493.0,114.9727,115.2419,113.617,114.1254,1010493.0
2025-03-21 10:00:00,114.53,114.75,114.18,114.59,170503.0,114.1653,114.3846,113.8164,114.2251,170503.0
2025-03-21 10:30:00,114.59,115.38,114.48,115.28,119065.0,114.2251,115.0126,114.1155,114.9129,119065.0
2025-03-21 11:00:00,115.28,115.61,115.27,115.51,145128.0,114.9129,115.2419,114.9029,115.1422,145128.0
2025-03-21 11:30:00,115.47,115.7,115.08,115.18,71694.0,115.1023,115.3316,114.7135,114.8132,71694.0
2025-03-21 12:00:00,115.16,115.81,115.14,115.74,102677.0,114.7933,115.4412,114.7734,115.3714,102677.0
2025-03-21 12:30:00,115.75,115.85,115.4,115.85,85870.0,115.3814,115.4811,115.0325,115.4811,85870.0
2025-03-21 13:00:00,115.86,116.0,115.7,115.89,63834.0,115.4911,115.6306,115.3316,115.521,63834.0
2025-03-21 13:30:00,115.89,116.3,115.73,115.89,74832.0,115.521,115.9297,115.3615,115.521,74832.0
2025-03-21 14:00:00,115.89,115.93,115.54,115.58,97499.0,115.521,115.5608,115.1721,115.212,97499.0
2025-03-21 14:30:00,115.58,115.79,115.57,115.69,97837.0,115.212,115.4213,115.202,115.3216,97837.0
2025-03-21 15:00:00,115.69,115.74,115.55,115.6,156026.0,115.3216,115.3714,115.182,115.2319,156026.0
2025-03-21 15:30:00,115.61,116.19,115.52,116.12,436193.0,115.2419,115.82,115.1521,115.7502,436193.0
2025-03-24 09:30:00,117.0,118.31,116.98,118.02,192252.0,116.6274,117.9333,116.6075,117.6442,192252.0
2025-03-24 10:00:00,117.99,118.26,117.9,118.15,184448.0,117.6143,117.8834,117.5246,117.7738,184448.0
2025-03-24 10:30:00,118.15,118.46,117.96,118.44,122174.0,117.7738,118.0828,117.5844,118.0628,122174.0
2025-03-24 11:00:00,118.45,118.5,118.3,118.4,150642.0,118.0728,118.1227,117.9233,118.023,150642.0
2025-03-24 11:30:00,118.4,118.94,118.35,118.79,117253.0,118.023,118.5613,117.9731,118.4117,117253.0
2025-03-24 12:00:00,118.8,119.22,118.79,118.84,155348.0,118.4217,118.8404,118.4117,118.4616,155348.0
2025-03-24 12:30:00,118.87,119.04,118.79,118.91,111112.0,118.4915,118.6609,118.4117,118.5313,111112.0
2025-03-24 13:00:00,118.91,118.92,118.71,118.74,90402.0,118.5313,118.5413,118.332,118.3619,90402.0
2025-03-24 13:30:00,118.81,118.99,118.65,118.72,161413.0,118.4317,118.6111,118.2722,118.342,161413.0
2025-03-24 14:00:00,118.7,118.74,118.25,118.48,152080.0,118.322,118.3619,117.8734,118.1027,152080.0
2025-03-24 14:30:00,118.5,119.14,118.44,119.0,116884.0,118.1227,118.7606,118.0628,118.6211,116884.0
2025-03-24 15:00:00,119.02,119.31,118.91,119.16,158837.0,118.641,118.9301,118.5313,118.7806,158837.0
2025-03-24 15:30:00,119.18,119.7,119.17,119.59,529353.0,118.8005,119.3188,118.7905,119.2092,529353.0
2025-03-25 09:30:00,119.6,120.47,119.59,120.33,155508.0,119.2192,120.0864,119.2092,119.9468,155508.0
2025-03-25 10:00:00,120.21,120.73,120.07,120.26,142958.0,119.8272,120.3456,119.6877,119.877,142958.0
2025-03-25 10:30:00,120.3,120.69,120.22,120.69,122697.0,119.9169,120.3057,119.8372,120.3057,122697.0
2025-03-25 11:00:00,120.68,120.68,120.21,120.24,85526.0,120.2957,120.2957,119.8272,119.8571,85526.0
2025-03-25 11:30:00,120.24,120.38,119.92,120.0,132398.0,119.8571,119.9967,119.5381,119.6179,132398.0
2025-03-25 12:00:00,120.0,120.17,119.82,119.85,107949.0,119.6179,119.7873,119.4385,119.4684,107949.0
2025-03-25 12:30:00,119.86,120.13,119.84,120.08,60028.0,119.4783,119.7475,119.4584,119.6976,60028.0
2025-03-25 13:00:00,120.09,120.22,119.86,119.93,72798.0,119.7076,119.8372,119.4783,119.5481,72798.0
2025-03-25 13:30:00,119.93,120.0,119.84,119.91,95879.0,119.5481,119.6179,119.4584,119.5282,95879.0
2025-03-25 14:00:00,119.91,120.1,119.85,120.01,85291.0,119.5282,119.7176,119.4684,119.6278,85291.0
2025-03-25 14:30:00,120.02,120.12,119.78,119.79,115964.0,119.6378,119.7375,119.3986,119.4085,115964.0
2025-03-25 15:00:00,119.79,120.07,119.77,119.91,155294.0,119.4085,119.6877,119.3886,119.5282,155294.0
2025-03-25 15:30:00,119.92,120.15,119.41,119.9,591357.0,119.5381,119.7674,119.0298,119.5182,591357.0
2025-03-26 09:30:00,119.87,120.48,119.66,120.44,93616.0,119.4883,120.0963,119.279,120.0565,93616.0
2025-03-26 10:00:00,120.4,120.44,120.16,120.4,75732.0,120.0166,120.0565,119.7774,120.0166,75732.0
2025-03-26 10:30:00,120.37,120.53,120.17,120.32,98098.0,119.9867,120.1462,119.7873,119.9369,98098.0
2025-03-26 11:00:00,120.35,120.36,120.01,120.08,69898.0,119.9668,119.9767,119.6278,119.6976,69898.0
2025-03-26 11:30:00,120.06,120.21,119.95,120.0,77387.0,119.6777,119.8272,119.568,119.6179,77387.0
2025-03-26 12:00:00,119.98,120.03,119.72,119.87,101023.0,119.5979,119.6478,119.3388,119.4883,101023.0
2025-03-26 12:30:00,119.89,119.98,119.75,119.93,74943.0,119.5082,119.5979,119.3687,119.5481,74943.0
2025-03-26 13:00:00,119.94,120.06,119.78,119.81,62392.0,119.5581,119.6777,119.3986,119.4285,62392.0
2025-03-26 13:30:00,119.81,119.92,119.61,119.69,55520.0,119.4285,119.5381,119.2291,119.3089,55520.0
2025-03-26 14:00:00,119.73,119.96,119.72,119.93,62592.0,119.3487,119.578,119.3388,119.5481,62592.0
2025-03-26 14:30:00,119.94,119.99,119.37,119.49,94761.0,119.5581,119.6079,118.9899,119.1095,94761.0
2025-03-26 15:00:00,119.53,119.63,119.33,119.46,92537.0,119.1494,119.2491,118.95,119.0796,92537.0
2025-03-26 15:30:00,119.47,119.87,119.42,119.69,335085.0,119.0896,119.4883,119.0397,119.3089,335085.0
2025-03-27 09:30:00,119.81,120.76,119.39,120.76,146892.0,119.4285,120.3755,119.0098,120.3755,146892.0
2025-03-27 10:00:00,120.7,121.0,120.55,120.94,212380.0,120.3156,120.6147,120.1661,120.5549,212380.0
2025-03-27 10:30:00,120.94,121.18,120.72,120.96,169315.0,120.5549,120.7941,120.3356,120.5748,169315.0
2025-03-27 11:00:00,120.95,121.18,120.79,120.83,110695.0,120.5649,120.7941,120.4054,120.4452,110695.0
2025-03-27 11:30:00,120.83,120.89,120.57,120.8,129056.0,120.4452,120.505,120.1861,120.4153,129056.0
2025-03-27 12:00:00,120.8,121.26,120.74,121.09,105175.0,120.4153,120.8739,120.3555,120.7044,105175.0
2025-03-27 12:30:00,121.06,121.3,120.85,120.86,69189.0,120.6745,120.9137,120.4652,120.4751,69189.0
2025-03-27 13:00:00,120.86,121.34,120.85,121.07,144111.0,120.4751,120.9536,120.4652,120.6845,144111.0
2025-03-27 13:30:00,121.08,121.15,120.78,120.84,112975.0,120.6944,120.7642,120.3954,120.4552,112975.0
2025-03-27 14:00:00,120.83,121.07,120.73,120.9,112982.0,120.4452,120.6845,120.3456,120.515,112982.0
2025-03-27 14:30:00,120.89,121.15,120.81,120.88,130752.0,120.505,120.7642,120.4253,120.4951,130752.0
2025-03-27 15:00:00,120.88,121.26,120.82,121.26,124984.0,120.4951,120.8739,120.4353,120.8739,124984.0
2025-03-27 15:30:00,121.26,121.27,120.46,120.53,446525.0,120.8739,120.8838,120.0764,120.1462,446525.0
2025-03-28 09:30:00,120.02,120.27,118.63,118.65,170213.0,119.6378,119.887,118.2522,118.2722,170213.0
2025-03-28 10:00:00,118.59,118.79,117.95,118.05,155460.0,118.2124,118.4117,117.5744,117.6741,155460.0
2025-03-28 10:30:00,118.09,118.25,117.4,117.6,132800.0,117.714,117.8734,117.0262,117.2255,132800.0
2025-03-28 11:00:00,117.56,117.93,117.46,117.81,112245.0,117.1856,117.5545,117.086,117.4349,112245.0
2025-03-28 11:30:00,117.85,118.03,117.73,117.92,90968.0,117.4747,117.6542,117.3551,117.5445,90968.0
2025-03-28 12:00:00,117.92,118.02,117.61,117.76,60847.0,117.5445,117.6442,117.2355,117.385,60847.0
2025-03-28 12:30:00,117.77,117.81,117.57,117.6,61048.0,117.395,117.4349,117.1956,117.2255,61048.0
2025-03-28 13:00:00,117.58,117.59,117.41,117.44,95513.0,117.2056,117.2156,117.0361,117.066,95513.0
2025-03-28 13:30:00,117.44,117.77,117.43,117.59,82701.0,117.066,117.395,117.0561,117.2156,82701.0
2025-03-28 14:00:00,117.58,117.65,117.21,117.27,94021.0,117.2056,117.2754,116.8368,116.8966,94021.0
2025-03-28 14:30:00,117.27,117.47,117.23,117.45,105215.0,116.8966,117.0959,116.8567,117.076,105215.0
2025-03-28 15:00:00,117.47,117.77,117.39,117.62,133880.0,117.0959,117.395,117.0162,117.2455,133880.0
2025-03-28 15:30:00,117.6,118.21,117.48,118.21,692220.0,117.2255,117.8336,117.1059,117.8336,692220.0
2025-03-31 09:30:00,117.64,119.2,117.45,118.77,321048.0,117.2654,118.8204,117.076,118.3918,321048.0
2025-03-31 10:00:00,118.77,119.08,118.55,118.97,143889.0,118.3918,118.7008,118.1725,118.5912,143889.0
2025-03-31 10:30:00,118.97,119.51,118.95,119.44,197720.0,118.5912,119.1294,118.5712,119.0597,197720.0
2025-03-31 11:00:00,119.47,120.04,119.43,119.91,180230.0,119.0896,119.6577,119.0497,119.5282,180230.0
2025-03-31 11:30:00,119.87,120.26,119.78,120.05,138130.0,119.4883,119.877,119.3986,119.6677,138130.0
2025-03-31 12:00:00,120.04,120.21,119.65,120.21,143527.0,119.6577,119.8272,119.269,119.8272,143527.0
2025-03-31 12:30:00,120.17,120.5,120.07,120.38,139832.0,119.7873,120.1163,119.6877,119.9967,139832.0
2025-03-31 13:00:00,120.38,120.71,120.3,120.45,137011.0,119.9967,120.3256,119.9169,120.0664,137011.0
2025-03-31 13:30:00,120.46,120.68,120.34,120.48,119686.0,120.0764,120.2957,119.9568,120.0963,119686.0
2025-03-31 14:00:00,120.53,121.18,120.53,121.12,118387.0,120.1462,120.7941,120.1462,120.7343,118387.0
2025-03-31 14:30:00,121.12,121.51,121.06,121.23,137619.0,120.7343,121.1231,120.6745,120.844,137619.0
2025-03-31 15:00:00,121.22,121.94,121.21,121.58,223558.0,120.834,121.5517,120.824,121.1928,223558.0
2025-03-31 15:30:00,121.59,122.15,121.39,121.79,789707.0,121.2028,121.761,121.0035,121.4022,789707.0
2025-04-01 09:30:00,121.44,122.5,121.25,121.82,177321.0,121.0533,122.1099,120.8639,121.4321,177321.0
2025-04-01 10:00:00,121.84,122.1,121.38,121.95,137757.0,121.452,121.7112,120.9935,121.5617,137757.0
2025-04-01 10:30:00,121.9,122.64,121.74,122.51,111305.0,121.5118,122.2495,121.3523,122.1199,111305.0
2025-04-01 11:00:00,122.51,122.88,122.28,122.33,150105.0,122.1199,122.4887,121.8906,121.9405,150105.0
2025-04-01 11:30:00,122.31,122.63,122.2,122.51,97838.0,121.9205,122.2395,121.8109,122.1199,97838.0
2025-04-01 12:00:00,122.49,122.69,122.42,122.56,109265.0,122.0999,122.2993,122.0302,122.1697,109265.0
2025-04-01 12:30:00,122.55,122.81,122.31,122.7,86373.0,122.1598,122.4189,121.9205,122.3093,86373.0
2025-04-01 13:00:00,122.63,122.8,122.16,122.21,114551.0,122.2395,122.409,121.771,121.8208,114551.0
2025-04-01 13:30:00,122.23,122.52,122.18,122.48,108589.0,121.8408,122.1299,121.7909,122.09,108589.0
2025-04-01 14:00:00,122.5,122.51,122.09,122.34,222270.0,122.1099,122.1199,121.7012,121.9504,222270.0
2025-04-01 14:30:00,122.34,122.36,121.82,122.26,474878.0,121.9504,121.9704,121.4321,121.8707,474878.0
2025-04-01 15:00:00,122.24,122.52,122.22,122.45,180422.0,121.8507,122.1299,121.8308,122.0601,180422.0
2025-04-01 15:30:00,122.45,122.84,122.38,122.71,524711.0,122.0601,122.4488,121.9903,122.3192,524711.0
2025-04-02 09:30:00,122.0,123.69,121.81,123.58,396828.0,121.6115,123.2961,121.4221,123.1865,396828.0
2025-04-02 10:00:00,123.59,124.11,123.33,124.09,215246.0,123.1964,123.7148,122.9373,123.6949,215246.0
2025-04-02 10:30:00,124.09,124.52,124.08,124.27,189202.0,123.6949,124.1235,123.6849,123.8743,189202.0
2025-04-02 11:00:00,124.25,124.26,123.83,124.12,137076.0,123.8543,123.8643,123.4357,123.7248,137076.0
2025-04-02 11:30:00,124.12,124.26,123.92,123.98,150113.0,123.7248,123.8643,123.5254,123.5852,150113.0
2025-04-02 12:00:00,124.0,124.3,123.92,124.25,129111.0,123.6051,123.9042,123.5254,123.8543,129111.0
2025-04-02 12:30:00,124.25,125.14,124.19,125.07,178941.0,123.8543,124.7415,123.7945,124.6717,178941.0
2025-04-02 13:00:00,125.1,125.46,125.01,125.31,151960.0,124.7016,125.0605,124.6119,124.911,151960.0
2025-04-02 13:30:00,125.3,125.35,124.53,124.79,143032.0,124.901,124.9508,124.1335,124.3926,143032.0
2025-04-02 14:00:00,124.76,124.79,124.16,124.19,145699.0,124.3627,124.3926,123.7646,123.7945,145699.0
2025-04-02 14:30:00,124.17,124.83,124.15,124.37,220540.0,123.7746,124.4325,123.7547,123.974,220540.0
2025-04-02 15:00:00,124.4,124.68,124.23,124.62,194571.0,124.0039,124.283,123.8344,124.2232,194571.0
2025-04-02 15:30:00,124.56,125.22,124.53,124.89,641811.0,124.1634,124.8213,124.1335,124.4923,641811.0
2025-04-03 09:30:00,123.79,128.0,123.13,127.75,1075473.0,123.3958,127.5924,122.7379,127.3432,1075473.0
2025-04-03 10:00:00,127.75,127.94,125.19,125.73,853762.0,127.3432,127.5326,124.7914,125.3296,853762.0
2025-04-03 10:30:00,125.76,125.97,124.82,125.67,459309.0,125.3595,125.5689,124.4225,125.2698,459309.0
2025-04-03 11:00:00,125.61,126.64,125.39,126.03,510523.0,125.21,126.2367,124.9907,125.6287,510523.0
2025-04-03 11:30:00,126.03,126.61,125.49,126.35,569929.0,125.6287,126.2068,125.0904,125.9477,569929.0
2025-04-03 12:00:00,126.35,127.18,126.16,126.95,432507.0,125.9477,126.775,125.7583,126.5457,432507.0
2025-04-03 12:30:00,126.95,127.03,125.48,125.93,240117.0,126.5457,126.6255,125.0804,125.529,240117.0
2025-04-03 13:00:00,125.97,126.19,125.18,125.25,224371.0,125.5689,125.7882,124.7814,124.8512,224371.0
2025-04-03 13:30:00,125.23,125.61,124.82,125.29,225190.0,124.8312,125.21,124.4225,124.891,225190.0
2025-04-03 14:00:00,125.27,125.63,124.93,125.53,223441.0,124.8711,125.2299,124.5322,125.1303,223441.0
2025-04-03 14:30:00,125.54,125.8,125.17,125.51,338269.0,125.1402,125.3994,124.7714,125.1103,338269.0
2025-04-03 15:00:00,125.48,125.93,125.27,125.5,485994.0,125.0804,125.529,124.8711,125.1004,485994.0
2025-04-03 15:30:00,125.5,125.88,125.21,125.42,942067.0,125.1004,125.4792,124.8113,125.0206,942067.0
2025-04-04 09:30:00,125.37,126.21,124.36,125.82,907849.0,124.9708,125.8081,123.964,125.4193,907849.0
2025-04-04 10:00:00,125.74,125.86,124.78,125.27,417180.0,125.3396,125.4592,124.3827,124.8711,417180.0
2025-04-04 10:30:00,125.2,126.27,124.88,125.54,405363.0,124.8013,125.8679,124.4823,125.1402,405363.0
2025-04-04 11:00:00,125.46,128.33,125.39,126.56,538134.0,125.0605,127.9214,124.9907,126.157,538134.0
2025-04-04 11:30:00,126.63,127.15,125.36,126.41,433378.0,126.2268,126.7451,124.9608,126.0075,433378.0
2025-04-04 12:00:00,126.37,127.1,125.32,125.37,405269.0,125.9676,126.6953,124.9209,124.9708,405269.0
2025-04-04 12:30:00,125.37,125.4,123.03,123.5,1039484.0,124.9708,125.0007,122.6382,123.1067,1039484.0
2025-04-04 13:00:00,123.46,123.68,122.52,123.3,458290.0,123.0669,123.2862,122.1299,122.9074,458290.0
2025-04-04 13:30:00,123.26,124.33,122.84,123.32,412065.0,122.8675,123.9341,122.4488,122.9273,412065.0
2025-04-04 14:00:00,123.31,123.87,122.58,122.7,362117.0,122.9173,123.4756,122.1897,122.3093,362117.0
2025-04-04 14:30:00,122.75,123.46,122.44,123.22,435607.0,122.3591,123.0669,122.0501,122.8276,435607.0
2025-04-04 15:00:00,123.24,124.28,122.75,123.94,548670.0,122.8476,123.8842,122.3591,123.5453,548670.0
2025-04-04 15:30:00,123.94,124.72,121.8,122.14,1424956.0,123.5453,124.3228,121.4121,121.7511,1424956.0
2025-04-07 09:30:00,120.21,120.4,116.37,117.63,876526.0,119.8272,120.0166,115.9994,117.2554,876526.0
2025-04-07 10:00:00,117.73,123.99,116.96,119.0,623934.0,117.3551,123.5952,116.5876,118.6211,623934.0
2025-04-07 10:30:00,119.0,121.4,118.45,121.19,284135.0,118.6211,121.0134,118.0728,120.8041,284135.0
2025-04-07 11:00:00,121.17,121.75,118.05,118.07,393895.0,120.7842,121.3623,117.6741,117.694,393895.0
2025-04-07 11:30:00,118.07,119.79,118.01,118.96,314520.0,117.694,119.4085,117.6342,118.5812,314520.0
2025-04-07 12:00:00,118.96,119.04,117.91,118.46,671744.0,118.5812,118.6609,117.5345,118.0828,671744.0
2025-04-07 12:30:00,118.46,119.05,117.29,117.35,481940.0,118.0828,118.6709,116.9165,116.9763,481940.0
2025-04-07 13:00:00,117.32,119.1,117.01,119.04,756580.0,116.9464,118.7207,116.6374,118.6609,756580.0
2025-04-07 13:30:00,119.01,120.71,118.32,120.7,341533.0,118.631,120.3256,117.9432,120.3156,341533.0
2025-04-07 14:00:00,120.63,121.05,119.85,119.97,458422.0,120.2459,120.6645,119.4684,119.588,458422.0
2025-04-07 14:30:00,119.97,120.58,119.39,119.43,545052.0,119.588,120.196,119.0098,119.0497,545052.0
2025-04-07 15:00:00,119.42,119.81,118.26,118.58,373982.0,119.0397,119.4285,117.8834,118.2024,373982.0
2025-04-07 15:30:00,118.62,119.88,118.4,119.18,892425.0,118.2423,119.4983,118.023,118.8005,892425.0
2025-04-08 09:30:00,122.36,124.4,121.4,124.18,615769.0,121.9704,124.0039,121.0134,123.7846,615769.0
2025-04-08 10:00:00,124.18,124.87,123.98,124.36,481971.0,123.7846,124.4724,123.5852,123.964,481971.0
2025-04-08 10:30:00,124.35,124.38,123.41,123.55,482670.0,123.954,123.9839,123.017,123.1566,482670.0
2025-04-08 11:00:00,123.56,123.73,121.75,122.13,469947.0,123.1665,123.336,121.3623,121.7411,469947.0
2025-04-08 11:30:00,122.19,122.6,121.82,122.4,238685.0,121.8009,122.2096,121.4321,122.0102,238685.0
2025-04-08 12:00:00,122.3,123.01,121.6,122.62,262239.0,121.9106,122.6183,121.2128,122.2295,262239.0
2025-04-08 12:30:00,122.68,122.72,121.19,121.26,174763.0,122.2893,122.3292,120.8041,120.8739,174763.0
2025-04-08 13:00:00,121.31,121.36,119.75,119.84,374735.0,120.9237,120.9735,119.3687,119.4584,374735.0
2025-04-08 13:30:00,119.84,121.32,119.7,121.02,254316.0,119.4584,120.9337,119.3188,120.6346,254316.0
2025-04-08 14:00:00,120.99,121.02,119.76,120.56,343442.0,120.6047,120.6346,119.3786,120.1761,343442.0
2025-04-08 14:30:00,120.56,121.59,120.56,121.17,672491.0,120.1761,121.2028,120.1761,120.7842,672491.0
2025-04-08 15:00:00,121.17,121.17,119.91,120.59,454520.0,120.7842,120.7842,119.5282,120.206,454520.0
2025-04-08 15:30:00,120.59,120.59,118.59,120.05,808288.0,120.206,120.206,118.2124,119.6677,808288.0
2025-04-09 09:30:00,119.75,121.96,119.75,121.18,430651.0,119.3687,121.5716,119.3687,120.7941,430651.0
2025-04-09 10:00:00,121.08,122.03,120.08,120.92,290345.0,120.6944,121.6414,119.6976,120.5349,290345.0
2025-04-09 10:30:00,120.91,121.76,120.13,120.13,428082.0,120.525,121.3723,119.7475,119.7475,428082.0
2025-04-09 11:00:00,120.15,121.65,120.04,121.35,399244.0,119.7674,121.2626,119.6577,120.9636,399244.0
2025-04-09 11:30:00,121.36,121.62,120.45,120.71,300791.0,120.9735,121.2327,120.0664,120.3256,300791.0
2025-04-09 12:00:00,120.69,121.76,120.4,121.61,194118.0,120.3057,121.3723,120.0166,121.2228,194118.0
2025-04-09 12:30:00,121.53,122.41,121.47,122.17,176100.0,121.143,122.0202,121.0832,121.781,176100.0
2025-04-09 13:00:00,122.17,128.99,121.42,126.93,440552.0,121.781,128.5792,121.0334,126.5258,440552.0
2025-04-09 13:30:00,127.0,128.22,124.43,127.52,938555.0,126.5956,127.8117,124.0338,127.1139,938555.0
2025-04-09 14:00:00,127.41,127.94,126.19,127.61,583861.0,127.0043,127.5326,125.7882,127.2036,583861.0
2025-04-09 14:30:00,127.52,127.88,124.62,125.34,621128.0,127.1139,127.4728,124.2232,124.9409,621128.0
2025-04-09 15:00:00,125.3,127.07,125.14,126.63,599522.0,124.901,126.6654,124.7415,126.2268,599522.0
2025-04-09 15:30:00,126.64,126.93,125.61,126.05,1551680.0,126.2367,126.5258,125.21,125.6486,1551680.0
2025-04-10 09:30:00,125.97,127.53,125.05,126.5,326291.0,125.5689,127.1239,124.6518,126.0972,326291.0
2025-04-10 10:00:00,126.64,127.26,126.1,126.65,165688.0,126.2367,126.8548,125.6985,126.2467,165688.0
2025-04-10 10:30:00,126.81,127.77,126.67,126.8,318542.0,126.4062,127.3631,126.2666,126.3962,318542.0
2025-04-10 11:00:00,126.83,127.58,126.11,126.34,309010.0,126.4261,127.1737,125.7084,125.9377,309010.0
2025-04-10 11:30:00,126.26,126.55,125.48,125.64,256258.0,125.8579,126.147,125.0804,125.2399,256258.0
2025-04-10 12:00:00,125.59,125.93,123.81,124.55,256607.0,125.1901,125.529,123.4157,124.1534,256607.0
2025-04-10 12:30:00,124.53,126.24,124.52,126.0,219505.0,124.1335,125.838,124.1235,125.5988,219505.0
2025-04-10 13:00:00,125.98,127.04,124.79,125.84,257135.0,125.5788,126.6355,124.3926,125.4393,257135.0
2025-04-10 13:30:00,125.86,127.32,125.83,126.86,266225.0,125.4592,126.9146,125.4293,126.456,266225.0
2025-04-10 14:00:00,126.83,128.19,126.19,128.12,362864.0,126.4261,127.7818,125.7882,127.712,362864.0
2025-04-10 14:30:00,128.16,128.33,127.02,127.48,295096.0,127.7519,127.9214,126.6155,127.0741,295096.0
2025-04-10 15:00:00,127.54,128.43,127.06,127.15,280825.0,127.1339,128.021,126.6554,126.7451,280825.0
2025-04-10 15:30:00,127.04,127.94,126.3,127.45,809148.0,126.6355,127.5326,125.8978,127.0442,809148.0
2025-04-11 09:30:00,126.53,128.82,126.17,128.37,409457.0,126.1271,128.4098,125.7682,127.9612,409457.0
2025-04-11 10:00:00,128.1,128.26,126.18,126.38,353099.0,127.6921,127.8516,125.7782,125.9776,353099.0
2025-04-11 10:30:00,126.38,127.32,126.31,126.69,237812.0,125.9776,126.9146,125.9078,126.2866,237812.0
2025-04-11 11:00:00,126.68,127.36,125.9,126.28,355877.0,126.2766,126.9544,125.4991,125.8779,355877.0
2025-04-11 11:30:00,126.2,127.38,126.15,127.18,118594.0,125.7981,126.9744,125.7483,126.775,118594.0
2025-04-11 12:00:00,127.27,127.74,127.12,127.55,200660.0,126.8647,127.3332,126.7152,127.1438,200660.0
2025-04-11 12:30:00,127.55,128.78,127.49,128.18,218278.0,127.1438,128.3699,127.084,127.7718,218278.0
2025-04-11 13:00:00,128.21,128.57,127.77,127.84,192419.0,127.8017,128.1606,127.3631,127.4329,192419.0
2025-04-11 13:30:00,127.88,129.0,127.53,128.5,211072.0,127.4728,128.5892,127.1239,128.0908,211072.0
2025-04-11 14:00:00,128.54,128.65,128.13,128.34,211417.0,128.1307,128.2403,127.722,127.9313,211417.0
2025-04-11 14:30:00,128.36,128.61,128.06,128.09,179594.0,127.9513,128.2005,127.6522,127.6821,179594.0
2025-04-11 15:00:00,128.12,128.4,127.82,128.1,355095.0,127.712,127.9911,127.413,127.6921,355095.0
2025-04-11 15:30:00,128.09,129.02,127.98,128.14,675110.0,127.6821,128.6092,127.5725,127.732,675110.0
2025-04-14 09:30:00,129.26,130.15,128.63,130.0,357182.0,128.8484,129.7356,128.2204,129.586,357182.0
2025-04-14 10:00:00,130.0,130.5,129.68,130.48,218103.0,129.586,130.0844,129.2671,130.0645,218103.0
2025-04-14 10:30:00,130.44,130.94,130.22,130.63,214101.0,130.0246,130.523,129.8053,130.214,214101.0
2025-04-14 11:00:00,130.61,130.87,130.1,130.14,149624.0,130.1941,130.4533,129.6857,129.7256,149624.0
2025-04-14 11:30:00,130.13,130.43,129.68,129.78,216624.0,129.7156,130.0147,129.2671,129.3667,216624.0
2025-04-14 12:00:00,129.75,129.95,129.38,129.53,263320.0,129.3368,129.5362,128.968,129.1175,263320.0
2025-04-14 12:30:00,129.44,129.89,129.14,129.27,270172.0,129.0278,129.4764,128.7288,128.8584,270172.0
2025-04-14 13:00:00,129.27,129.91,128.85,129.31,354183.0,128.8584,129.4963,128.4397,128.8982,354183.0
2025-04-14 13:30:00,129.34,129.94,129.07,129.84,183618.0,128.9281,129.5262,128.659,129.4265,183618.0
2025-04-14 14:00:00,129.84,130.36,129.8,130.27,202145.0,129.4265,129.9449,129.3867,129.8552,202145.0
2025-04-14 14:30:00,130.25,130.54,130.12,130.5,194226.0,129.8352,130.1243,129.7057,130.0844,194226.0
2025-04-14 15:00:00,130.53,131.17,130.52,130.97,331760.0,130.1143,130.7523,130.1044,130.5529,331760.0
2025-04-14 15:30:00,130.95,131.2,130.54,130.61,912231.0,130.533,130.7822,130.1243,130.1941,912231.0
2025-04-15 09:30:00,130.51,131.24,130.33,130.91,278052.0,130.0944,130.8221,129.915,130.4931,278052.0
2025-04-15 10:00:00,130.91,131.3,130.28,130.37,162273.0,130.4931,130.8819,129.8651,129.9549,162273.0
2025-04-15 10:30:00,130.37,130.87,130.22,130.22,127929.0,129.9549,130.4533,129.8053,129.8053,127929.0
2025-04-15 11:00:00,130.22,130.4,129.81,129.87,117780.0,129.8053,129.9848,129.3966,129.4564,117780.0
2025-04-15 11:30:00,129.83,130.07,129.48,129.83,94589.0,129.4166,129.6558,129.0677,129.4166,94589.0
2025-04-15 12:00:00,129.84,130.07,129.39,129.62,244617.0,129.4265,129.6558,128.978,129.2072,244617.0
2025-04-15 12:30:00,129.6,129.74,129.28,129.53,96148.0,129.1873,129.3269,128.8683,129.1175,96148.0
2025-04-15 13:00:00,129.53,129.53,129.02,129.13,126158.0,129.1175,129.1175,128.6092,128.7188,126158.0
2025-04-15 13:30:00,129.15,129.37,128.94,129.07,101287.0,128.7387,128.958,128.5294,128.659,101287.0
2025-04-15 14:00:00,129.04,129.19,128.8,128.95,130481.0,128.6291,128.7786,128.3899,128.5394,130481.0
2025-04-15 14:30:00,128.93,129.15,128.8,129.09,162195.0,128.5194,128.7387,128.3899,128.6789,162195.0
2025-04-15 15:00:00,129.13,129.19,128.72,128.88,182891.0,128.7188,128.7786,128.3101,128.4696,182891.0
2025-04-15 15:30:00,128.91,128.95,128.29,128.46,554445.0,128.4995,128.5394,127.8815,128.0509,554445.0
2025-04-16 09:30:00,128.73,129.27,127.59,127.66,224277.0,128.3201,128.8584,127.1837,127.2535,224277.0
2025-04-16 10:00:00,127.61,128.25,127.56,128.06,235711.0,127.2036,127.8416,127.1538,127.6522,235711.0
2025-04-16 10:30:00,128.06,128.22,127.9,128.08,225983.0,127.6522,127.8117,127.4927,127.6721,225983.0
2025-04-16 11:00:00,128.08,128.4,127.88,128.22,225641.0,127.6721,127.9911,127.4728,127.8117,225641.0
2025-04-16 11:30:00,128.25,128.26,127.68,127.71,173154.0,127.8416,127.8516,127.2734,127.3033,173154.0
2025-04-16 12:00:00,127.71,128.0,127.58,127.93,112112.0,127.3033,127.5924,127.1737,127.5226,112112.0
2025-04-16 12:30:00,127.95,128.04,127.41,127.43,128438.0,127.5426,127.6323,127.0043,127.0242,128438.0
2025-04-16 13:00:00,127.47,127.66,127.35,127.46,108885.0,127.0641,127.2535,126.9445,127.0541,108885.0
2025-04-16 13:30:00,127.46,127.5,126.5,126.62,165759.0,127.0541,127.094,126.0972,126.2168,165759.0
2025-04-16 14:00:00,126.56,126.89,126.52,126.74,164082.0,126.157,126.4859,126.1171,126.3364,164082.0
2025-04-16 14:30:00,126.74,126.77,126.27,126.28,176966.0,126.3364,126.3663,125.8679,125.8779,176966.0
2025-04-16 15:00:00,126.3,126.32,125.77,125.81,225867.0,125.8978,125.9178,125.3695,125.4094,225867.0
2025-04-16 15:30:00,125.81,126.34,125.53,126.31,730455.0,125.4094,125.9377,125.1303,125.9078,730455.0
2025-04-17 09:30:00,126.77,127.63,126.27,127.52,429149.0,126.3663,127.2236,125.8679,127.1139,429149.0
2025-04-17 10:00:00,127.51,127.75,126.67,126.73,565835.0,127.104,127.3432,126.2666,126.3264,565835.0
2025-04-17 10:30:00,126.69,126.87,126.18,126.55,104214.0,126.2866,126.466,125.7782,126.147,104214.0
2025-04-17 11:00:00,126.53,127.16,126.51,126.82,164311.0,126.1271,126.7551,126.1071,126.4162,164311.0
2025-04-17 11:30:00,126.83,127.21,126.82,126.98,129371.0,126.4261,126.8049,126.4162,126.5757,129371.0
2025-04-17 12:00:00,127.02,127.34,126.72,127.28,135039.0,126.6155,126.9345,126.3165,126.8747,135039.0
2025-04-17 12:30:00,127.28,127.44,127.04,127.15,168757.0,126.8747,127.0342,126.6355,126.7451,168757.0
2025-04-17 13:00:00,127.15,127.41,126.73,126.92,113175.0,126.7451,127.0043,126.3264,126.5158,113175.0
2025-04-17 13:30:00,126.93,127.6,126.93,127.54,303411.0,126.5258,127.1937,126.5258,127.1339,303411.0
2025-04-17 14:00:00,127.53,127.79,127.42,127.62,191785.0,127.1239,127.3831,127.0142,127.2136,191785.0
2025-04-17 14:30:00,127.6,127.99,127.47,127.65,160470.0,127.1937,127.5824,127.0641,127.2435,160470.0
2025-04-17 15:00:00,127.63,127.81,127.31,127.65,121690.0,127.2236,127.403,126.9046,127.2435,121690.0
2025-04-17 15:30:00,127.65,127.94,127.35,127.57,381004.0,127.2435,127.5326,126.9445,127.1638,381004.0
2025-04-21 09:30:00,127.23,127.53,126.12,126.17,151965.0,126.8249,127.1239,125.7184,125.7682,151965.0
2025-04-21 10:00:00,126.16,126.24,125.5,125.76,134504.0,125.7583,125.838,125.1004,125.3595,134504.0
2025-04-21 10:30:00,125.8,125.94,125.15,125.17,111487.0,125.3994,125.539,124.7515,124.7714,111487.0
2025-04-21 11:00:00,125.23,125.26,124.6,124.68,103034.0,124.8312,124.8611,124.2032,124.283,103034.0
2025-04-21 11:30:00,124.68,124.73,123.93,124.02,97368.0,124.283,124.3328,123.5354,123.6251,97368.0
2025-04-21 12:00:00,124.02,124.04,123.67,123.87,234852.0,123.6251,123.645,123.2762,123.4756,234852.0
2025-04-21 12:30:00,123.88,124.06,123.42,123.44,82175.0,123.4855,123.6649,123.027,123.0469,82175.0
2025-04-21 13:00:00,123.45,123.52,122.39,122.56,139109.0,123.0569,123.1267,122.0003,122.1697,139109.0
2025-04-21 13:30:00,122.59,122.71,122.44,122.58,154519.0,122.1996,122.3192,122.0501,122.1897,154519.0
2025-04-21 14:00:00,122.55,122.73,122.27,122.51,122965.0,122.1598,122.3392,121.8806,122.1199,122965.0
2025-04-21 14:30:00,122.52,122.71,122.28,122.28,157316.0,122.1299,122.3192,121.8906,121.8906,157316.0
2025-04-21 15:00:00,122.25,123.08,122.25,123.05,232367.0,121.8607,122.6881,121.8607,122.6582,232367.0
2025-04-21 15:30:00,123.08,124.12,122.99,123.95,648652.0,122.6881,123.7248,122.5984,123.5553,648652.0
2025-04-22 09:30:00,124.6,124.94,124.0,124.6,230831.0,124.2032,124.5421,123.6051,124.2032,230831.0
2025-04-22 10:00:00,124.66,125.68,124.57,125.66,171197.0,124.263,125.2798,124.1733,125.2599,171197.0
2025-04-22 10:30:00,125.65,126.14,125.53,126.04,137408.0,125.2499,125.7383,125.1303,125.6386,137408.0
2025-04-22 11:00:00,126.09,126.09,125.77,125.82,86819.0,125.6885,125.6885,125.3695,125.4193,86819.0
2025-04-22 11:30:00,125.81,126.32,125.6,126.25,94701.0,125.4094,125.9178,125.2,125.848,94701.0
2025-04-22 12:00:00,126.25,126.77,126.25,126.55,132740.0,125.848,126.3663,125.848,126.147,132740.0
2025-04-22 12:30:00,126.52,126.59,126.25,126.34,95955.0,126.1171,126.1869,125.848,125.9377,95955.0
2025-04-22 13:00:00,126.35,126.57,125.34,125.37,141985.0,125.9477,126.167,124.9409,124.9708,141985.0
2025-04-22 13:30:00,125.35,125.58,125.2,125.29,94468.0,124.9508,125.1801,124.8013,124.891,94468.0
2025-04-22 14:00:00,125.28,126.01,125.23,125.84,110333.0,124.8811,125.6087,124.8312,125.4393,110333.0
2025-04-22 14:30:00,125.82,126.51,125.82,126.3,166215.0,125.4193,126.1071,125.4193,125.8978,166215.0
2025-04-22 15:00:00,126.31,126.39,125.98,126.21,130068.0,125.9078,125.9875,125.5788,125.8081,130068.0
2025-04-22 15:30:00,126.22,126.34,125.63,125.73,580711.0,125.8181,125.9377,125.2299,125.3296,580711.0
2025-04-23 09:30:00,127.19,128.11,126.92,127.56,266139.0,126.785,127.7021,126.5158,127.1538,266139.0
2025-04-23 10:00:00,127.56,127.79,126.92,127.42,122024.0,127.1538,127.3831,126.5158,127.0142,122024.0
2025-04-23 10:30:00,127.45,127.77,127.08,127.18,109457.0,127.0442,127.3631,126.6753,126.775,109457.0
2025-04-23 11:00:00,127.08,127.29,126.01,126.2,140004.0,126.6753,126.8847,125.6087,125.7981,140004.0
2025-04-23 11:30:00,126.2,126.44,125.64,125.87,135655.0,125.7981,126.0374,125.2399,125.4692,135655.0
2025-04-23 12:00:00,125.93,126.1,125.27,125.65,144225.0,125.529,125.6985,124.8711,125.2499,144225.0
2025-04-23 12:30:00,125.65,125.94,125.46,125.78,67445.0,125.2499,125.539,125.0605,125.3795,67445.0
2025-04-23 13:00:00,125.72,126.07,125.32,125.65,108120.0,125.3197,125.6685,124.9209,125.2499,108120.0
2025-04-23 13:30:00,125.69,125.79,125.21,125.44,87829.0,125.2898,125.3894,124.8113,125.0406,87829.0
2025-04-23 14:00:00,125.43,125.67,125.14,125.18,110120.0,125.0306,125.2698,124.7415,124.7814,110120.0
2025-04-23 14:30:00,125.21,125.48,125.11,125.23,114905.0,124.8113,125.0804,124.7116,124.8312,114905.0
2025-04-23 15:00:00,125.24,125.32,124.91,125.05,149951.0,124.8412,124.9209,124.5122,124.6518,149951.0
2025-04-23 15:30:00,125.05,125.62,124.81,125.48,618479.0,124.6518,125.22,124.4126,125.0804,618479.0
2025-04-24 09:30:00,124.69,125.34,123.92,125.12,262520.0,124.2929,124.9409,123.5254,124.7216,262520.0
2025-04-24 10:00:00,125.1,126.31,124.96,126.25,123919.0,124.7016,125.9078,124.5621,125.848,123919.0
2025-04-24 10:30:00,126.25,126.7,126.17,126.49,100724.0,125.848,126.2965,125.7682,126.0872,100724.0
2025-04-24 11:00:00,126.49,126.82,126.27,126.48,150041.0,126.0872,126.4162,125.8679,126.0772,150041.0
2025-04-24 11:30:00,126.44,126.65,126.11,126.42,128705.0,126.0374,126.2467,125.7084,126.0174,128705.0
2025-04-24 12:00:00,126.42,126.91,126.23,126.68,104171.0,126.0174,126.5059,125.828,126.2766,104171.0
2025-04-24 12:30:00,126.69,126.87,126.55,126.78,100960.0,126.2866,126.466,126.147,126.3763,100960.0
2025-04-24 13:00:00,126.72,126.81,126.52,126.53,96377.0,126.3165,126.4062,126.1171,126.1271,96377.0
2025-04-24 13:30:00,126.58,126.77,126.49,126.65,120353.0,126.1769,126.3663,126.0872,126.2467,120353.0
2025-04-24 14:00:00,126.65,126.87,126.46,126.53,135199.0,126.2467,126.466,126.0573,126.1271,135199.0
2025-04-24 14:30:00,126.53,127.03,126.52,126.85,113526.0,126.1271,126.6255,126.1171,126.4461,113526.0
2025-04-24 15:00:00,126.84,126.86,126.49,126.5,144475.0,126.4361,126.456,126.0872,126.0972,144475.0
2025-04-24 15:30:00,126.52,126.95,126.45,126.49,529358.0,126.1171,126.5457,126.0473,126.0872,529358.0
2025-04-25 09:30:00,126.09,126.77,126.0,126.13,213154.0,125.6885,126.3663,125.5988,125.7284,213154.0
2025-04-25 10:00:00,126.2,126.4,125.12,125.61,157518.0,125.7981,125.9975,124.7216,125.21,157518.0
2025-04-25 10:30:00,125.62,126.19,125.44,126.18,237984.0,125.22,125.7882,125.0406,125.7782,237984.0
2025-04-25 11:00:00,126.15,126.35,125.89,125.98,147160.0,125.7483,125.9477,125.4891,125.5788,147160.0
2025-04-25 11:30:00,125.98,126.05,125.82,125.98,155742.0,125.5788,125.6486,125.4193,125.5788,155742.0
2025-04-25 12:00:00,125.98,126.17,125.94,126.1,125234.0,125.5788,125.7682,125.539,125.6985,125234.0
2025-04-25 12:30:00,126.13,126.3,126.06,126.3,74395.0,125.7284,125.8978,125.6586,125.8978,74395.0
2025-04-25 13:00:00,126.3,126.62,126.29,126.54,76425.0,125.8978,126.2168,125.8878,126.1371,76425.0
2025-04-25 13:30:00,126.52,126.6,126.05,126.17,98409.0,126.1171,126.1969,125.6486,125.7682,98409.0
2025-04-25 14:00:00,126.17,126.46,125.96,126.33,131155.0,125.7682,126.0573,125.5589,125.9277,131155.0
2025-04-25 14:30:00,126.33,126.53,126.28,126.43,80004.0,125.9277,126.1271,125.8779,126.0274,80004.0
2025-04-25 15:00:00,126.46,126.57,126.15,126.19,124069.0,126.0573,126.167,125.7483,125.7882,124069.0
2025-04-25 15:30:00,126.21,126.76,126.14,126.59,621863.0,125.8081,126.3564,125.7383,126.1869,621863.0
2025-04-28 09:30:00,126.77,127.79,126.68,126.68,219442.0,126.3663,127.3831,126.2766,126.2766,219442.0
2025-04-28 10:00:00,126.66,126.97,126.62,126.82,153558.0,126.2567,126.5657,126.2168,126.4162,153558.0
2025-04-28 10:30:00,126.79,127.12,126.41,127.0,134604.0,126.3863,126.7152,126.0075,126.5956,134604.0
2025-04-28 11:00:00,126.97,127.03,126.46,126.53,125705.0,126.5657,126.6255,126.0573,126.1271,125705.0
2025-04-28 11:30:00,126.52,126.69,126.3,126.35,73512.0,126.1171,126.2866,125.8978,125.9477,73512.0
2025-04-28 12:00:00,126.33,126.46,126.13,126.34,52634.0,125.9277,126.0573,125.7284,125.9377,52634.0
2025-04-28 12:30:00,126.35,126.77,126.33,126.54,99955.0,125.9477,126.3663,125.9277,126.1371,99955.0
2025-04-28 13:00:00,126.53,126.77,126.22,126.23,124164.0,126.1271,126.3663,125.8181,125.828,124164.0
2025-04-28 13:30:00,126.2,126.56,126.11,126.44,79551.0,125.7981,126.157,125.7084,126.0374,79551.0
2025-04-28 14:00:00,126.46,126.59,126.25,126.41,95584.0,126.0573,126.1869,125.848,126.0075,95584.0
2025-04-28 14:30:00,126.42,126.47,126.2,126.36,106270.0,126.0174,126.0673,125.7981,125.9576,106270.0
2025-04-28 15:00:00,126.36,126.92,126.34,126.79,143691.0,125.9576,126.5158,125.9377,126.3863,143691.0
2025-04-28 15:30:00,126.78,127.4,126.62,127.12,483072.0,126.3763,126.9943,126.2168,126.7152,483072.0
2025-04-29 09:30:00,126.9,127.51,126.13,127.28,156177.0,126.4959,127.104,125.7284,126.8747,156177.0
2025-04-29 10:00:00,127.19,127.89,127.01,127.33,81221.0,126.785,127.4828,126.6056,126.9245,81221.0
2025-04-29 10:30:00,127.32,127.69,127.24,127.63,93561.0,126.9146,127.2834,126.8348,127.2236,93561.0
2025-04-29 11:00:00,127.63,127.66,127.05,127.18,157164.0,127.2236,127.2535,126.6454,126.775,157164.0
2025-04-29 11:30:00,127.19,127.19,126.77,126.85,81638.0,126.785,126.785,126.3663,126.4461,81638.0
2025-04-29 12:00:00,126.8,127.26,126.8,127.23,89791.0,126.3962,126.8548,126.3962,126.8249,89791.0
2025-04-29 12:30:00,127.25,127.25,126.58,126.76,110314.0,126.8448,126.8448,126.1769,126.3564,110314.0
2025-04-29 13:00:00,126.77,127.18,126.69,127.14,103569.0,126.3663,126.775,126.2866,126.7351,103569.0
2025-04-29 13:30:00,127.14,127.71,127.11,127.61,95992.0,126.7351,127.3033,126.7052,127.2036,95992.0
2025-04-29 14:00:00,127.65,127.84,127.54,127.69,85253.0,127.2435,127.4329,127.1339,127.2834,85253.0
2025-04-29 14:30:00,127.67,127.91,127.65,127.83,107741.0,127.2635,127.5027,127.2435,127.4229,107741.0
2025-04-29 15:00:00,127.88,127.95,127.7,127.86,139303.0,127.4728,127.5426,127.2934,127.4528,139303.0
2025-04-29 15:30:00,127.86,128.21,127.86,127.95,444790.0,127.4528,127.8017,127.4528,127.5426,444790.0
2025-04-30 09:30:00,127.98,128.35,126.64,126.73,260840.0,127.5725,127.9413,126.2367,126.3264,260840.0
2025-04-30 10:00:00,126.75,127.19,126.59,126.72,109884.0,126.3464,126.785,126.1869,126.3165,109884.0
2025-04-30 10:30:00,126.67,127.34,126.52,127.17,247582.0,126.2666,126.9345,126.1171,126.765,247582.0
2025-04-30 11:00:00,127.17,127.57,127.12,127.43,174161.0,126.765,127.1638,126.7152,127.0242,174161.0
2025-04-30 11:30:00,127.43,127.72,127.24,127.72,106391.0,127.0242,127.3133,126.8348,127.3133,106391.0
2025-04-30 12:00:00,127.67,127.77,127.46,127.49,115980.0,127.2635,127.3631,127.0541,127.084,115980.0
2025-04-30 12:30:00,127.49,127.79,127.39,127.64,80196.0,127.084,127.3831,126.9843,127.2335,80196.0
2025-04-30 13:00:00,127.62,127.71,127.19,127.67,101328.0,127.2136,127.3033,126.785,127.2635,101328.0
2025-04-30 13:30:00,127.67,128.12,127.59,127.9,120320.0,127.2635,127.712,127.1837,127.4927,120320.0
2025-04-30 14:00:00,127.9,128.21,127.75,127.95,90874.0,127.4927,127.8017,127.3432,127.5426,90874.0
2025-04-30 14:30:00,127.95,128.1,127.39,127.44,126970.0,127.5426,127.6921,126.9843,127.0342,126970.0
2025-04-30 15:00:00,127.42,127.84,127.42,127.62,167820.0,127.0142,127.4329,127.0142,127.2136,167820.0
2025-04-30 15:30:00,127.64,128.87,127.48,128.63,474002.0,127.2335,128.4596,127.0741,128.2204,474002.0
2025-05-01 09:30:00,127.86,128.35,127.33,128.13,172399.0,127.4528,127.9413,126.9245,127.722,172399.0
2025-05-01 10:00:00,128.21,128.78,128.11,128.53,84962.0,127.8017,128.3699,127.7021,128.1207,84962.0
2025-05-01 10:30:00,128.53,128.6,128.25,128.55,100994.0,128.1207,128.1905,127.8416,128.1407,100994.0
2025-05-01 11:00:00,128.51,128.72,128.45,128.5,96580.0,128.1008,128.3101,128.041,128.0908,96580.0
2025-05-01 11:30:00,128.56,128.75,128.16,128.26,72464.0,128.1506,128.34,127.7519,127.8516,72464.0
2025-05-01 12:00:00,128.27,128.48,127.9,128.06,165180.0,127.8615,128.0709,127.4927,127.6522,165180.0
2025-05-01 12:30:00,128.06,128.17,127.77,127.93,75188.0,127.6522,127.7619,127.3631,127.5226,75188.0
2025-05-01 13:00:00,127.93,128.47,127.92,128.27,86516.0,127.5226,128.0609,127.5127,127.8615,86516.0
2025-05-01 13:30:00,128.25,128.34,127.69,127.87,120728.0,127.8416,127.9313,127.2834,127.4628,120728.0
2025-05-01 14:00:00,127.83,128.06,127.73,127.96,132769.0,127.4229,127.6522,127.3233,127.5525,132769.0
2025-05-01 14:30:00,127.96,128.06,127.74,127.76,157647.0,127.5525,127.6522,127.3332,127.3532,157647.0
2025-05-01 15:00:00,127.81,127.95,127.68,127.88,180467.0,127.403,127.5426,127.2734,127.4728,180467.0
2025-05-01 15:30:00,127.89,128.31,127.45,127.6,421085.0,127.4828,127.9014,127.0442,127.1937,421085.0
2025-05-02 09:30:00,129.0,129.78,128.23,129.56,396464.0,128.5892,129.3667,127.8217,129.1474,396464.0
2025-05-02 10:00:00,129.46,129.78,128.92,129.24,295030.0,129.0478,129.3667,128.5095,128.8285,295030.0
2025-05-02 10:30:00,129.23,129.3,128.77,129.05,127024.0,128.8185,128.8883,128.36,128.6391,127024.0
2025-05-02 11:00:00,129.04,129.07,128.8,128.92,75000.0,128.6291,128.659,128.3899,128.5095,75000.0
2025-05-02 11:30:00,128.93,129.19,128.74,128.97,163067.0,128.5194,128.7786,128.33,128.5593,163067.0
2025-05-02 12:00:00,128.96,129.57,128.96,129.39,229300.0,128.5493,129.1574,128.5493,128.978,229300.0
2025-05-02 12:30:00,129.4,129.45,129.08,129.33,180173.0,128.9879,129.0378,128.669,128.9182,180173.0
2025-05-02 13:00:00,129.32,129.47,129.11,129.34,160942.0,128.9082,129.0577,128.6989,128.9281,160942.0
2025-05-02 13:30:00,129.33,129.33,128.86,129.01,148368.0,128.9182,128.9182,128.4497,128.5992,148368.0
2025-05-02 14:00:00,128.98,129.24,128.96,129.11,178208.0,128.5693,128.8285,128.5493,128.6989,178208.0
2025-05-02 14:30:00,129.1,129.23,128.94,129.12,158626.0,128.6889,128.8185,128.5294,128.7088,158626.0
2025-05-02 15:00:00,129.11,129.25,128.92,129.14,171998.0,128.6989,128.8384,128.5095,128.7288,171998.0
2025-05-02 15:30:00,129.12,129.35,128.96,129.21,489170.0,128.7088,128.9381,128.5493,128.7985,489170.0
2025-05-05 09:30:00,129.21,129.84,128.8,129.1,172522.0,128.7985,129.4265,128.3899,128.6889,172522.0
2025-05-05 10:00:00,129.13,129.57,128.98,129.36,176580.0,128.7188,129.1574,128.5693,128.9481,176580.0
2025-05-05 10:30:00,129.36,129.89,129.33,129.72,114251.0,128.9481,129.4764,128.9182,129.3069,114251.0
2025-05-05 11:00:00,129.73,129.78,129.42,129.57,83976.0,129.3169,129.3667,129.0079,129.1574,83976.0
2025-05-05 11:30:00,129.57,129.62,129.41,129.53,60270.0,129.1574,129.2072,128.9979,129.1175,60270.0
2025-05-05 12:00:00,129.53,129.76,129.4,129.47,85012.0,129.1175,129.3468,128.9879,129.0577,85012.0
2025-05-05 12:30:00,129.5,129.54,129.33,129.36,95456.0,129.0876,129.1275,128.9182,128.9481,95456.0
2025-05-05 13:00:00,129.36,129.37,129.03,129.07,84596.0,128.9481,128.958,128.6191,128.659,84596.0
2025-05-05 13:30:00,129.07,129.39,129.04,129.36,97531.0,128.659,128.978,128.6291,128.9481,97531.0
2025-05-05 14:00:00,129.36,129.49,129.33,129.38,84878.0,128.9481,129.0777,128.9182,128.968,84878.0
2025-05-05 14:30:00,129.38,129.5,129.31,129.49,115859.0,128.968,129.0876,128.8982,129.0777,115859.0
2025-05-05 15:00:00,129.5,129.53,129.24,129.26,124116.0,129.0876,129.1175,128.8285,128.8484,124116.0
2025-05-05 15:30:00,129.25,129.49,128.85,128.97,594661.0,128.8384,129.0777,128.4397,128.5593,594661.0
2025-05-06 09:30:00,127.63,128.45,127.48,128.15,188746.0,127.2236,128.041,127.0741,127.7419,188746.0
2025-05-06 10:00:00,128.11,128.64,127.91,128.49,114969.0,127.7021,128.2304,127.5027,128.0808,114969.0
2025-05-06 10:30:00,128.5,128.75,128.49,128.68,110498.0,128.0908,128.34,128.0808,128.2702,110498.0
2025-05-06 11:00:00,128.7,128.87,128.63,128.71,114053.0,128.2902,128.4596,128.2204,128.3001,114053.0
2025-05-06 11:30:00,128.71,128.79,128.34,128.38,103943.0,128.3001,128.3799,127.9313,127.9712,103943.0
2025-05-06 12:00:00,128.39,128.81,128.23,128.25,148641.0,127.9812,128.3998,127.8217,127.8416,148641.0
2025-05-06 12:30:00,128.25,128.39,128.06,128.09,77305.0,127.8416,127.9812,127.6522,127.6821,77305.0
2025-05-06 13:00:00,128.09,128.4,128.07,128.36,101650.0,127.6821,127.9911,127.6622,127.9513,101650.0
2025-05-06 13:30:00,128.35,128.56,128.28,128.3,67941.0,127.9413,128.1506,127.8715,127.8914,67941.0
2025-05-06 14:00:00,128.31,128.73,128.3,128.71,84512.0,127.9014,128.3201,127.8914,128.3001,84512.0
2025-05-06 14:30:00,128.71,128.83,128.64,128.8,108360.0,128.3001,128.4198,128.2304,128.3899,108360.0
2025-05-06 15:00:00,128.81,128.81,128.38,128.44,93519.0,128.3998,128.3998,127.9712,128.031,93519.0
2025-05-06 15:30:00,128.44,128.84,128.44,128.46,447030.0,128.031,128.4297,128.031,128.0509,447030.0
2025-05-07 09:30:00,128.1,129.78,128.1,129.62,447022.0,127.6921,129.3667,127.6921,129.2072,447022.0
2025-05-07 10:00:00,129.64,129.89,129.13,129.23,115330.0,129.2272,129.4764,128.7188,128.8185,115330.0
2025-05-07 10:30:00,129.29,129.46,128.99,129.13,64897.0,128.8783,129.0478,128.5792,128.7188,64897.0
2025-05-07 11:00:00,129.09,129.16,128.83,129.09,305805.0,128.6789,128.7487,128.4198,128.6789,305805.0
2025-05-07 11:30:00,129.09,129.3,128.89,129.06,147289.0,128.6789,128.8883,128.4796,128.649,147289.0
2025-05-07 12:00:00,129.04,129.33,128.96,128.99,65480.0,128.6291,128.9182,128.5493,128.5792,65480.0
2025-05-07 12:30:00,128.97,129.36,128.92,129.36,161594.0,128.5593,128.9481,128.5095,128.9481,161594.0
2025-05-07 13:00:00,129.36,129.9,129.36,129.66,225919.0,128.9481,129.4864,128.9481,129.2471,225919.0
2025-05-07 13:30:00,129.68,129.73,129.04,129.04,97918.0,129.2671,129.3169,128.6291,128.6291,97918.0
2025-05-07 14:00:00,129.15,129.25,128.32,128.76,209080.0,128.7387,128.8384,127.9114,128.35,209080.0
2025-05-07 14:30:00,128.71,129.17,128.37,128.96,174910.0,128.3001,128.7587,127.9612,128.5493,174910.0
2025-05-07 15:00:00,128.95,129.02,128.34,128.38,123239.0,128.5394,128.6092,127.9313,127.9712,123239.0
2025-05-07 15:30:00,128.35,129.04,128.14,128.66,418518.0,127.9413,128.6291,127.732,128.2503,418518.0
2025-05-08 09:30:00,129.07,130.27,128.85,129.65,487013.0,128.659,129.8552,128.4397,129.2371,487013.0
2025-05-08 10:00:00,129.64,129.86,128.84,129.19,124000.0,129.2272,129.4465,128.4297,128.7786,124000.0
2025-05-08 10:30:00,129.19,129.32,127.92,128.02,140993.0,128.7786,128.9082,127.5127,127.6123,140993.0
2025-05-08 11:00:00,127.99,128.69,127.73,128.58,143656.0,127.5824,128.2802,127.3233,128.1706,143656.0
2025-05-08 11:30:00,128.52,129.18,128.43,128.97,104344.0,128.1107,128.7686,128.021,128.5593,104344.0
2025-05-08 12:00:00,128.93,129.33,128.89,129.01,114618.0,128.5194,128.9182,128.4796,128.5992,114618.0
2025-05-08 12:30:00,129.01,129.27,128.98,129.25,76964.0,128.5992,128.8584,128.5693,128.8384,76964.0
2025-05-08 13:00:00,129.24,129.26,128.54,128.55,65072.0,128.8285,128.8484,128.1307,128.1407,65072.0
2025-05-08 13:30:00,128.58,128.59,128.12,128.14,74111.0,128.1706,128.1805,127.712,127.732,74111.0
2025-05-08 14:00:00,128.17,128.57,128.04,128.56,127482.0,127.7619,128.1606,127.6323,128.1506,127482.0
2025-05-08 14:30:00,128.56,128.93,128.55,128.67,114478.0,128.1506,128.5194,128.1407,128.2603,114478.0
2025-05-08 15:00:00,128.69,128.83,128.48,128.6,144941.0,128.2802,128.4198,128.0709,128.1905,144941.0
2025-05-08 15:30:00,128.64,128.79,128.06,128.11,389191.0,128.2304,128.3799,127.6522,127.7021,389191.0
2025-05-09 09:30:00,127.56,127.97,126.95,127.59,372685.0,127.1538,127.5625,126.5457,127.1837,372685.0
2025-05-09 10:00:00,127.62,127.98,127.48,127.82,119500.0,127.2136,127.5725,127.0741,127.413,119500.0
2025-05-09 10:30:00,127.84,127.84,127.27,127.66,91129.0,127.4329,127.4329,126.8647,127.2535,91129.0
2025-05-09 11:00:00,127.66,128.07,127.39,128.06,128185.0,127.2535,127.6622,126.9843,127.6522,128185.0
2025-05-09 11:30:00,128.06,128.35,127.94,128.27,74978.0,127.6522,127.9413,127.5326,127.8615,74978.0
2025-05-09 12:00:00,128.28,128.29,127.7,127.71,75685.0,127.8715,127.8815,127.2934,127.3033,75685.0
2025-05-09 12:30:00,127.71,127.98,127.57,127.62,86898.0,127.3033,127.5725,127.1638,127.2136,86898.0
2025-05-09 13:00:00,127.61,127.75,127.45,127.69,141506.0,127.2036,127.3432,127.0442,127.2834,141506.0
2025-05-09 13:30:00,127.69,127.84,127.45,127.81,93098.0,127.2834,127.4329,127.0442,127.403,93098.0
2025-05-09 14:00:00,127.82,128.0,127.73,127.92,85139.0,127.413,127.5924,127.3233,127.5127,85139.0
2025-05-09 14:30:00,127.9,128.32,127.9,128.12,76133.0,127.4927,127.9114,127.4927,127.712,76133.0
2025-05-09 15:00:00,128.11,128.35,128.08,128.1,90544.0,127.7021,127.9413,127.6721,127.6921,90544.0
2025-05-09 15:30:00,128.13,128.28,127.96,128.08,327323.0,127.722,127.8715,127.5525,127.6721,327323.0
2025-05-12 09:30:00,130.31,130.89,128.63,129.31,381291.0,129.895,130.4732,128.2204,128.8982,381291.0
2025-05-12 10:00:00,129.31,130.06,129.28,129.57,209720.0,128.8982,129.6458,128.8683,129.1574,209720.0
2025-05-12 10:30:00,129.55,130.34,129.35,129.94,178469.0,129.1375,129.925,128.9381,129.5262,178469.0
2025-05-12 11:00:00,129.94,130.19,129.74,130.13,132707.0,129.5262,129.7754,129.3269,129.7156,132707.0
2025-05-12 11:30:00,130.12,130.12,129.59,129.78,100839.0,129.7057,129.7057,129.1773,129.3667,100839.0
2025-05-12 12:00:00,129.8,130.19,129.79,130.04,146211.0,129.3867,129.7754,129.3767,129.6259,146211.0
2025-05-12 12:30:00,130.04,130.55,130.02,130.47,120827.0,129.6259,130.1343,129.606,130.0545,120827.0
2025-05-12 13:00:00,130.48,130.88,130.48,130.51,132898.0,130.0645,130.4632,130.0645,130.0944,132898.0
2025-05-12 13:30:00,130.5,130.89,130.5,130.85,156690.0,130.0844,130.4732,130.0844,130.4333,156690.0
2025-05-12 14:00:00,130.85,131.07,130.83,130.95,127041.0,130.4333,130.6526,130.4134,130.533,127041.0
2025-05-12 14:30:00,130.95,131.01,130.77,130.83,82144.0,130.533,130.5928,130.3536,130.4134,82144.0
2025-05-12 15:00:00,130.84,131.08,130.8,131.03,156403.0,130.4234,130.6626,130.3835,130.6128,156403.0
2025-05-12 15:30:00,131.02,131.54,130.82,131.52,550713.0,130.6028,131.1211,130.4034,131.1012,550713.0
2025-05-13 09:30:00,131.68,132.07,130.9,132.03,252226.0,131.2607,131.6494,130.4832,131.6096,252226.0
2025-05-13 10:00:00,132.03,132.47,131.98,132.0,150866.0,131.6096,132.0482,131.5597,131.5797,150866.0
2025-05-13 10:30:00,132.0,132.1,131.33,131.36,137440.0,131.5797,131.6793,130.9118,130.9417,137440.0
2025-05-13 11:00:00,131.34,131.68,131.34,131.56,124404.0,130.9218,131.2607,130.9218,131.1411,124404.0
2025-05-13 11:30:00,131.54,131.54,131.02,131.16,99159.0,131.1211,131.1211,130.6028,130.7423,99159.0
2025-05-13 12:00:00,131.15,131.22,130.85,130.89,126213.0,130.7324,130.8021,130.4333,130.4732,126213.0
2025-05-13 12:30:00,130.89,131.0,130.55,130.59,162282.0,130.4732,130.5828,130.1343,130.1742,162282.0
2025-05-13 13:00:00,130.6,130.82,130.37,130.79,174352.0,130.1841,130.4034,129.9549,130.3735,174352.0
2025-05-13 13:30:00,130.79,131.22,130.74,130.84,185914.0,130.3735,130.8021,130.3237,130.4234,185914.0
2025-05-13 14:00:00,130.84,131.11,130.81,130.93,262226.0,130.4234,130.6925,130.3935,130.5131,262226.0
2025-05-13 14:30:00,130.93,131.13,130.79,131.12,105402.0,130.5131,130.7124,130.3735,130.7025,105402.0
2025-05-13 15:00:00,131.11,131.16,130.92,130.96,173696.0,130.6925,130.7423,130.5031,130.543,173696.0
2025-05-13 15:30:00,130.98,131.13,130.67,130.81,442261.0,130.5629,130.7124,130.2539,130.3935,442261.0
2025-05-14 09:30:00,130.5,131.5,130.0,130.94,611438.0,130.0844,131.0813,129.586,130.523,611438.0
2025-05-14 10:00:00,130.93,131.44,130.76,131.41,381461.0,130.5131,131.0214,130.3436,130.9915,381461.0
2025-05-14 10:30:00,131.43,131.45,130.96,130.98,188412.0,131.0115,131.0314,130.543,130.5629,188412.0
2025-05-14 11:00:00,131.0,131.16,130.55,130.97,120165.0,130.5828,130.7423,130.1343,130.5529,120165.0
2025-05-14 11:30:00,130.96,131.24,130.92,131.22,212171.0,130.543,130.8221,130.5031,130.8021,212171.0
2025-05-14 12:00:00,131.22,131.27,130.94,131.01,155818.0,130.8021,130.852,130.523,130.5928,155818.0
2025-05-14 12:30:00,131.02,131.28,130.98,131.18,133096.0,130.6028,130.862,130.5629,130.7623,133096.0
2025-05-14 13:00:00,131.16,131.2,130.92,131.04,93695.0,130.7423,130.7822,130.5031,130.6227,93695.0
2025-05-14 13:30:00,131.02,131.3,130.96,131.28,123423.0,130.6028,130.8819,130.543,130.862,123423.0
2025-05-14 14:00:00,131.28,131.41,131.16,131.17,118127.0,130.862,130.9915,130.7423,130.7523,118127.0
2025-05-14 14:30:00,131.17,131.49,131.16,131.37,109215.0,130.7523,131.0713,130.7423,130.9517,109215.0
2025-05-14 15:00:00,131.4,131.47,131.25,131.35,155751.0,130.9816,131.0514,130.8321,130.9317,155751.0
2025-05-14 15:30:00,131.33,131.52,131.05,131.24,555711.0,130.9118,131.1012,130.6327,130.8221,555711.0
2025-05-15 09:30:00,131.14,131.92,130.9,131.92,280156.0,131.14,131.92,130.9,131.92,280156.0
2025-05-15 10:00:00,131.95,132.29,131.92,132.24,189391.0,131.95,132.29,131.92,132.24,189391.0
2025-05-15 10:30:00,132.24,132.62,132.18,132.19,190249.0,132.24,132.62,132.18,132.19,190249.0
2025-05-15 11:00:00,132.19,132.75,132.19,132.64,167073.0,132.19,132.75,132.19,132.64,167073.0
2025-05-15 11:30:00,132.64,132.76,132.53,132.72,132877.0,132.64,132.76,132.53,132.72,132877.0
2025-05-15 12:00:00,132.72,132.9,132.37,132.42,97428.0,132.72,132.9,132.37,132.42,97428.0
2025-05-15 12:30:00,132.39,132.54,132.26,132.45,101512.0,132.39,132.54,132.26,132.45,101512.0
2025-05-15 13:00:00,132.44,132.74,132.42,132.45,91100.0,132.44,132.74,132.42,132.45,91100.0
2025-05-15 13:30:00,132.47,132.79,132.45,132.66,175407.0,132.47,132.79,132.45,132.66,175407.0
2025-05-15 14:00:00,132.64,132.76,132.4,132.65,81868.0,132.64,132.76,132.4,132.65,81868.0
2025-05-15 14:30:00,132.65,132.85,132.65,132.83,90159.0,132.65,132.85,132.65,132.83,90159.0
2025-05-15 15:00:00,132.81,132.87,132.65,132.79,122061.0,132.81,132.87,132.65,132.79,122061.0
2025-05-15 15:30:00,132.8,133.18,132.69,133.09,404697.0,132.8,133.18,132.69,133.09,404697.0
2025-05-16 09:30:00,133.0,133.24,132.48,133.03,502425.0,133.0,133.24,132.48,133.03,502425.0
2025-05-16 10:00:00,133.0,133.49,132.85,133.4,235636.0,133.0,133.49,132.85,133.4,235636.0
2025-05-16 10:30:00,133.39,133.83,133.32,133.61,110804.0,133.39,133.83,133.32,133.61,110804.0
2025-05-16 11:00:00,133.6,133.87,133.55,133.81,111706.0,133.6,133.87,133.55,133.81,111706.0
2025-05-16 11:30:00,133.78,133.9,133.52,133.58,149742.0,133.78,133.9,133.52,133.58,149742.0
2025-05-16 12:00:00,133.57,133.86,133.48,133.72,104733.0,133.57,133.86,133.48,133.72,104733.0
2025-05-16 12:30:00,133.76,133.83,133.55,133.71,88261.0,133.76,133.83,133.55,133.71,88261.0
2025-05-16 13:00:00,133.69,133.85,133.62,133.71,76019.0,133.69,133.85,133.62,133.71,76019.0
2025-05-16 13:30:00,133.72,133.85,133.46,133.56,98800.0,133.72,133.85,133.46,133.56,98800.0
2025-05-16 14:00:00,133.58,133.72,133.47,133.56,158460.0,133.58,133.72,133.47,133.56,158460.0
2025-05-16 14:30:00,133.57,133.73,133.5,133.62,149088.0,133.57,133.73,133.5,133.62,149088.0
2025-05-16 15:00:00,133.62,133.84,133.49,133.69,214147.0,133.62,133.84,133.49,133.69,214147.0
2025-05-16 15:30:00,133.67,133.67,133.25,133.33,465904.0,133.67,133.67,133.25,133.33,465904.0
2025-05-19 09:30:00,133.08,134.19,132.55,134.07,293348.0,133.08,134.19,132.55,134.07,293348.0
2025-05-19 10:00:00,134.13,134.31,133.89,134.08,148195.0,134.13,134.31,133.89,134.08,148195.0
2025-05-19 10:30:00,134.08,134.53,134.08,134.12,272074.0,134.08,134.53,134.08,134.12,272074.0
2025-05-19 11:00:00,134.12,134.48,134.05,134.24,191980.0,134.12,134.48,134.05,134.24,191980.0
2025-05-19 11:30:00,134.21,134.41,134.04,134.36,134532.0,134.21,134.41,134.04,134.36,134532.0
2025-05-19 12:00:00,134.38,134.8,134.37,134.76,108580.0,134.38,134.8,134.37,134.76,108580.0
2025-05-19 12:30:00,134.76,134.92,134.72,134.82,145968.0,134.76,134.92,134.72,134.82,145968.0
2025-05-19 13:00:00,134.81,135.24,134.79,135.12,165740.0,134.81,135.24,134.79,135.12,165740.0
2025-05-19 13:30:00,135.1,135.21,134.94,135.04,111051.0,135.1,135.21,134.94,135.04,111051.0
2025-05-19 14:00:00,135.03,135.08,134.85,134.95,103655.0,135.03,135.08,134.85,134.95,103655.0
2025-05-19 14:30:00,134.94,135.29,134.93,135.25,116719.0,134.94,135.29,134.93,135.25,116719.0
2025-05-19 15:00:00,135.25,135.28,134.85,134.94,158161.0,135.25,135.28,134.85,134.94,158161.0
2025-05-19 15:30:00,134.93,135.24,134.88,135.08,372825.0,134.93,135.24,134.88,135.08,372825.0
2025-05-20 09:30:00,134.87,135.61,134.62,135.6,456483.0,134.87,135.61,134.62,135.6,456483.0
2025-05-20 10:00:00,135.61,135.85,135.21,135.56,216745.0,135.61,135.85,135.21,135.56,216745.0
2025-05-20 10:30:00,135.6,135.68,135.32,135.42,224183.0,135.6,135.68,135.32,135.42,224183.0
2025-05-20 11:00:00,135.39,135.39,134.9,134.94,240255.0,135.39,135.39,134.9,134.94,240255.0
2025-05-20 11:30:00,134.94,134.95,134.52,134.54,191778.0,134.94,134.95,134.52,134.54,191778.0
2025-05-20 12:00:00,134.53,134.69,134.38,134.56,134555.0,134.53,134.69,134.38,134.56,134555.0
2025-05-20 12:30:00,134.54,134.87,134.43,134.7,147807.0,134.54,134.87,134.43,134.7,147807.0
2025-05-20 13:00:00,134.72,135.0,134.71,134.92,135715.0,134.72,135.0,134.71,134.92,135715.0
2025-05-20 13:30:00,134.92,134.95,134.66,134.87,160969.0,134.92,134.95,134.66,134.87,160969.0
2025-05-20 14:00:00,134.84,134.87,134.4,134.44,210908.0,134.84,134.87,134.4,134.44,210908.0
2025-05-20 14:30:00,134.42,134.74,134.26,134.66,261131.0,134.42,134.74,134.26,134.66,261131.0
2025-05-20 15:00:00,134.66,134.66,134.32,134.62,311114.0,134.66,134.66,134.32,134.62,311114.0
2025-05-20 15:30:00,134.63,135.09,134.6,134.98,711712.0,134.63,135.09,134.6,134.98,711712.0
2025-05-21 09:30:00,131.15,133.0,129.99,130.9,1017025.0,131.15,133.0,129.99,130.9,1017025.0
2025-05-21 10:00:00,130.94,131.72,130.84,131.47,454349.0,130.94,131.72,130.84,131.47,454349.0
2025-05-21 10:30:00,131.41,132.32,131.2,132.24,311873.0,131.41,132.32,131.2,132.24,311873.0
2025-05-21 11:00:00,132.27,132.59,131.61,132.12,472830.0,132.27,132.59,131.61,132.12,472830.0
2025-05-21 11:30:00,132.12,132.36,130.79,131.34,433767.0,132.12,132.36,130.79,131.34,433767.0
2025-05-21 12:00:00,131.35,131.85,131.0,131.7,257433.0,131.35,131.85,131.0,131.7,257433.0
2025-05-21 12:30:00,131.69,131.97,131.33,131.57,218117.0,131.69,131.97,131.33,131.57,218117.0
2025-05-21 13:00:00,131.56,131.66,130.74,130.75,242862.0,131.56,131.66,130.74,130.75,242862.0
2025-05-21 13:30:00,130.71,131.24,130.3,130.32,242488.0,130.71,131.24,130.3,130.32,242488.0
2025-05-21 14:00:00,130.36,130.8,129.96,130.66,332034.0,130.36,130.8,129.96,130.66,332034.0
2025-05-21 14:30:00,130.65,130.98,130.47,130.69,293452.0,130.65,130.98,130.47,130.69,293452.0
2025-05-21 15:00:00,130.65,131.02,130.55,130.7,342603.0,130.65,131.02,130.55,130.7,342603.0
2025-05-21 15:30:00,130.73,131.79,130.61,131.0,1237995.0,130.73,131.79,130.61,131.0,1237995.0
2025-05-22 09:30:00,130.39,131.36,129.78,129.87,571270.0,130.39,131.36,129.78,129.87,571270.0
2025-05-22 10:00:00,129.89,130.7,129.66,129.79,225803.0,129.89,130.7,129.66,129.79,225803.0
2025-05-22 10:30:00,129.79,130.04,129.12,129.58,207511.0,129.79,130.04,129.12,129.58,207511.0
2025-05-22 11:00:00,129.59,130.09,129.54,129.99,190101.0,129.59,130.09,129.54,129.99,190101.0
2025-05-22 11:30:00,129.98,130.36,129.96,130.29,119798.0,129.98,130.36,129.96,130.29,119798.0
2025-05-22 12:00:00,130.31,130.32,129.97,130.01,133192.0,130.31,130.32,129.97,130.01,133192.0
2025-05-22 12:30:00,130.0,130.07,129.66,129.67,104968.0,130.0,130.07,129.66,129.67,104968.0
2025-05-22 13:00:00,129.69,129.94,129.5,129.88,121573.0,129.69,129.94,129.5,129.88,121573.0
2025-05-22 13:30:00,129.9,130.29,129.75,130.12,131692.0,129.9,130.29,129.75,130.12,131692.0
2025-05-22 14:00:00,130.11,130.52,130.1,130.44,252825.0,130.11,130.52,130.1,130.44,252825.0
2025-05-22 14:30:00,130.44,130.5,130.25,130.26,145394.0,130.44,130.5,130.25,130.26,145394.0
2025-05-22 15:00:00,130.28,130.46,130.21,130.43,209250.0,130.28,130.46,130.21,130.43,209250.0
2025-05-22 15:30:00,130.44,130.47,129.45,129.56,506761.0,130.44,130.47,129.45,129.56,506761.0
2025-05-23 09:30:00,128.0,128.12,124.92,125.14,834066.0,128.0,128.12,124.92,125.14,834066.0
2025-05-23 10:00:00,125.09,125.86,125.0,125.53,434648.0,125.09,125.86,125.0,125.53,434648.0
2025-05-23 10:30:00,125.53,126.14,125.19,125.45,345172.0,125.53,126.14,125.19,125.45,345172.0
2025-05-23 11:00:00,125.42,126.46,125.42,126.22,295390.0,125.42,126.46,125.42,126.22,295390.0
2025-05-23 11:30:00,126.19,126.73,126.18,126.42,202416.0,126.19,126.73,126.18,126.42,202416.0
2025-05-23 12:00:00,126.4,126.94,126.38,126.76,213966.0,126.4,126.94,126.38,126.76,213966.0
2025-05-23 12:30:00,126.76,127.2,126.67,126.86,204287.0,126.76,127.2,126.67,126.86,204287.0
2025-05-23 13:00:00,126.86,127.38,126.83,127.02,219744.0,126.86,127.38,126.83,127.02,219744.0
2025-05-23 13:30:00,127.01,127.1,126.2,126.2,250171.0,127.01,127.1,126.2,126.2,250171.0
2025-05-23 14:00:00,126.21,126.41,125.93,126.0,338240.0,126.21,126.41,125.93,126.0,338240.0
2025-05-23 14:30:00,126.0,126.49,125.99,126.42,415075.0,126.0,126.49,125.99,126.42,415075.0
2025-05-23 15:00:00,126.45,126.6,126.08,126.16,321536.0,126.45,126.6,126.08,126.16,321536.0
2025-05-23 15:30:00,126.15,126.16,125.54,125.7,1002964.0,126.15,126.16,125.54,125.7,1002964.0
2025-05-27 09:30:00,126.64,127.43,126.36,127.34,424477.0,126.64,127.43,126.36,127.34,424477.0
2025-05-27 10:00:00,127.33,128.01,127.3,127.77,272303.0,127.33,128.01,127.3,127.77,272303.0
2025-05-27 10:30:00,127.76,128.14,127.76,127.98,228876.0,127.76,128.14,127.76,127.98,228876.0
2025-05-27 11:00:00,128.0,128.1,127.76,128.01,218832.0,128.0,128.1,127.76,128.01,218832.0
2025-05-27 11:30:00,128.02,128.22,127.89,128.1,298818.0,128.02,128.22,127.89,128.1,298818.0
2025-05-27 12:00:00,128.1,128.19,127.69,127.82,250847.0,128.1,128.19,127.69,127.82,250847.0
2025-05-27 12:30:00,127.81,128.0,127.76,127.83,106116.0,127.81,128.0,127.76,127.83,106116.0
2025-05-27 13:00:00,127.84,127.95,127.78,127.8,147665.0,127.84,127.95,127.78,127.8,147665.0
2025-05-27 13:30:00,127.8,127.83,127.5,127.79,349797.0,127.8,127.83,127.5,127.79,349797.0
2025-05-27 14:00:00,127.77,128.1,127.77,128.08,193760.0,127.77,128.1,127.77,128.08,193760.0
2025-05-27 14:30:00,128.06,128.22,128.0,128.03,169142.0,128.06,128.22,128.0,128.03,169142.0
2025-05-27 15:00:00,128.03,128.24,127.96,127.99,227031.0,128.03,128.24,127.96,127.99,227031.0
2025-05-27 15:30:00,128.0,128.08,127.74,127.96,657142.0,128.0,128.08,127.74,127.96,657142.0
2025-05-28 09:30:00,127.59,128.43,127.55,127.66,399277.0,127.59,128.43,127.55,127.66,399277.0
2025-05-28 10:00:00,127.66,127.99,127.32,127.45,144727.0,127.66,127.99,127.32,127.45,144727.0
2025-05-28 10:30:00,127.44,127.5,127.07,127.08,100799.0,127.44,127.5,127.07,127.08,100799.0
2025-05-28 11:00:00,127.05,127.18,126.88,126.94,90046.0,127.05,127.18,126.88,126.94,90046.0
2025-05-28 11:30:00,126.96,127.07,126.78,127.02,77513.0,126.96,127.07,126.78,127.02,77513.0
2025-05-28 12:00:00,127.04,127.36,127.04,127.32,68587.0,127.04,127.36,127.04,127.32,68587.0
2025-05-28 12:30:00,127.32,127.33,127.1,127.16,83736.0,127.32,127.33,127.1,127.16,83736.0
2025-05-28 13:00:00,127.16,127.29,126.93,127.08,106070.0,127.16,127.29,126.93,127.08,106070.0
2025-05-28 13:30:00,127.09,127.09,126.68,126.7,87207.0,127.09,127.09,126.68,126.7,87207.0
2025-05-28 14:00:00,126.68,126.88,126.65,126.8,115117.0,126.68,126.88,126.65,126.8,115117.0
2025-05-28 14:30:00,126.81,126.88,126.22,126.59,126443.0,126.81,126.88,126.22,126.59,126443.0
2025-05-28 15:00:00,126.59,126.8,126.43,126.44,181091.0,126.59,126.8,126.43,126.44,181091.0
2025-05-28 15:30:00,126.44,126.49,126.07,126.22,562077.0,126.44,126.49,126.07,126.22,562077.0
2025-05-29 09:30:00,127.35,127.77,126.83,127.64,506067.0,127.35,127.77,126.83,127.64,506067.0
2025-05-29 10:00:00,127.64,127.93,127.13,127.81,210301.0,127.64,127.93,127.13,127.81,210301.0
2025-05-29 10:30:00,127.81,127.87,127.5,127.53,262918.0,127.81,127.87,127.5,127.53,262918.0
2025-05-29 11:00:00,127.55,127.72,127.34,127.5,206033.0,127.55,127.72,127.34,127.5,206033.0
2025-05-29 11:30:00,127.5,127.56,126.72,126.89,275044.0,127.5,127.56,126.72,126.89,275044.0
2025-05-29 12:00:00,126.85,127.2,126.76,127.05,101901.0,126.85,127.2,126.76,127.05,101901.0
2025-05-29 12:30:00,127.06,127.17,126.9,127.06,109943.0,127.06,127.17,126.9,127.06,109943.0
2025-05-29 13:00:00,127.06,127.19,127.03,127.15,179708.0,127.06,127.19,127.03,127.15,179708.0
2025-05-29 13:30:00,127.16,127.24,126.7,126.8,183428.0,127.16,127.24,126.7,126.8,183428.0
2025-05-29 14:00:00,126.82,126.9,126.71,126.8,112867.0,126.82,126.9,126.71,126.8,112867.0
2025-05-29 14:30:00,126.8,126.97,126.72,126.84,124651.0,126.8,126.97,126.72,126.84,124651.0
2025-05-29 15:00:00,126.85,126.99,126.7,126.82,201631.0,126.85,126.99,126.7,126.82,201631.0
2025-05-29 15:30:00,126.82,127.12,126.73,127.06,807016.0,126.82,127.12,126.73,127.06,807016.0
2025-05-30 09:30:00,127.15,127.29,126.32,126.85,186410.0,127.15,127.29,126.32,126.85,186410.0
2025-05-30 10:00:00,126.84,127.0,126.59,126.82,136245.0,126.84,127.0,126.59,126.82,136245.0
2025-05-30 10:30:00,126.83,126.88,126.41,126.48,171305.0,126.83,126.88,126.41,126.48,171305.0
2025-05-30 11:00:00,126.48,126.67,126.21,126.66,91912.0,126.48,126.67,126.21,126.66,91912.0
2025-05-30 11:30:00,126.64,126.73,126.47,126.64,190717.0,126.64,126.73,126.47,126.64,190717.0
2025-05-30 12:00:00,126.64,126.76,126.31,126.35,89647.0,126.64,126.76,126.31,126.35,89647.0
2025-05-30 12:30:00,126.36,126.59,126.2,126.35,96770.0,126.36,126.59,126.2,126.35,96770.0
2025-05-30 13:00:00,126.35,126.5,126.25,126.38,91283.0,126.35,126.5,126.25,126.38,91283.0
2025-05-30 13:30:00,126.39,126.73,126.39,126.59,64219.0,126.39,126.73,126.39,126.59,64219.0
2025-05-30 14:00:00,126.57,127.12,126.56,127.03,121105.0,126.57,127.12,126.56,127.03,121105.0
2025-05-30 14:30:00,127.03,127.05,126.87,127.0,80464.0,127.03,127.05,126.87,127.0,80464.0
2025-05-30 15:00:00,127.0,127.13,126.85,127.02,150465.0,127.0,127.13,126.85,127.02,150465.0
2025-05-30 15:30:00,127.02,127.24,126.65,126.78,787212.0,127.02,127.24,126.65,126.78,787212.0
2025-06-02 09:30:00,126.25,126.76,125.87,126.1,303593.0,126.25,126.76,125.87,126.1,303593.0
2025-06-02 10:00:00,126.06,126.42,125.96,126.34,186315.0,126.06,126.42,125.96,126.34,186315.0
2025-06-02 10:30:00,126.32,126.81,126.27,126.76,135453.0,126.32,126.81,126.27,126.76,135453.0
2025-06-02 11:00:00,126.76,127.13,126.72,126.95,185357.0,126.76,127.13,126.72,126.95,185357.0
2025-06-02 11:30:00,126.95,127.41,126.94,127.36,100234.0,126.95,127.41,126.94,127.36,100234.0
2025-06-02 12:00:00,127.36,127.4,127.21,127.28,113277.0,127.36,127.4,127.21,127.28,113277.0
2025-06-02 12:30:00,127.29,127.31,127.04,127.29,91619.0,127.29,127.31,127.04,127.29,91619.0
2025-06-02 13:00:00,127.3,127.41,127.2,127.32,129991.0,127.3,127.41,127.2,127.32,129991.0
2025-06-02 13:30:00,127.33,127.43,127.19,127.39,169234.0,127.33,127.43,127.19,127.39,169234.0
2025-06-02 14:00:00,127.39,128.15,127.37,128.12,243116.0,127.39,128.15,127.37,128.12,243116.0
2025-06-02 14:30:00,128.13,128.2,127.93,128.06,172120.0,128.13,128.2,127.93,128.06,172120.0
2025-06-02 15:00:00,128.09,128.18,127.96,128.12,183023.0,128.09,128.18,127.96,128.12,183023.0
2025-06-02 15:30:00,128.11,128.46,128.08,128.41,638947.0,128.11,128.46,128.08,128.41,638947.0
2025-06-03 09:30:00,128.24,128.24,127.17,127.75,409189.0,128.24,128.24,127.17,127.75,409189.0
2025-06-03 10:00:00,127.78,127.78,127.13,127.39,166736.0,127.78,127.78,127.13,127.39,166736.0
2025-06-03 10:30:00,127.41,127.51,127.18,127.21,162283.0,127.41,127.51,127.18,127.21,162283.0
2025-06-03 11:00:00,127.21,127.38,126.83,126.98,164698.0,127.21,127.38,126.83,126.98,164698.0
2025-06-03 11:30:00,126.96,127.37,126.94,127.35,87056.0,126.96,127.37,126.94,127.35,87056.0
2025-06-03 12:00:00,127.33,127.68,127.22,127.67,122749.0,127.33,127.68,127.22,127.67,122749.0
2025-06-03 12:30:00,127.67,127.84,127.56,127.63,89144.0,127.67,127.84,127.56,127.63,89144.0
2025-06-03 13:00:00,127.64,127.98,127.59,127.95,92474.0,127.64,127.98,127.59,127.95,92474.0
2025-06-03 13:30:00,127.96,128.15,127.87,127.93,88362.0,127.96,128.15,127.87,127.93,88362.0
2025-06-03 14:00:00,127.92,128.29,127.89,128.25,167465.0,127.92,128.29,127.89,128.25,167465.0
2025-06-03 14:30:00,128.25,128.36,128.04,128.09,169697.0,128.25,128.36,128.04,128.09,169697.0
2025-06-03 15:00:00,128.09,128.16,127.87,127.98,153670.0,128.09,128.16,127.87,127.98,153670.0
2025-06-03 15:30:00,127.97,128.4,127.97,128.14,534475.0,127.97,128.4,127.97,128.14,534475.0
2025-06-04 09:30:00,128.22,128.75,127.55,128.6,375041.0,128.22,128.75,127.55,128.6,375041.0
2025-06-04 10:00:00,128.58,128.6,128.05,128.27,161868.0,128.58,128.6,128.05,128.27,161868.0
2025-06-04 10:30:00,128.28,128.51,128.11,128.27,144231.0,128.28,128.51,128.11,128.27,144231.0
2025-06-04 11:00:00,128.29,128.54,128.14,128.44,127611.0,128.29,128.54,128.14,128.44,127611.0
2025-06-04 11:30:00,128.44,128.74,128.43,128.72,75932.0,128.44,128.74,128.43,128.72,75932.0
2025-06-04 12:00:00,128.72,128.72,128.42,128.43,60484.0,128.72,128.72,128.42,128.43,60484.0
2025-06-04 12:30:00,128.43,128.82,128.41,128.81,83453.0,128.43,128.82,128.41,128.81,83453.0
2025-06-04 13:00:00,128.81,128.94,128.78,128.89,93465.0,128.81,128.94,128.78,128.89,93465.0
2025-06-04 13:30:00,128.89,129.03,128.79,128.94,148235.0,128.89,129.03,128.79,128.94,148235.0
2025-06-04 14:00:00,128.95,129.07,128.83,129.0,128052.0,128.95,129.07,128.83,129.0,128052.0
2025-06-04 14:30:00,129.03,129.03,128.59,128.62,137339.0,129.03,129.03,128.59,128.62,137339.0
2025-06-04 15:00:00,128.64,128.66,128.41,128.58,157275.0,128.64,128.66,128.41,128.58,157275.0
2025-06-04 15:30:00,128.58,128.7,128.05,128.07,539019.0,128.58,128.7,128.05,128.07,539019.0
2025-06-05 09:30:00,128.06,128.2,126.77,126.81,176743.0,128.06,128.2,126.77,126.81,176743.0
2025-06-05 10:00:00,126.84,127.07,126.56,126.81,178900.0,126.84,127.07,126.56,126.81,178900.0
2025-06-05 10:30:00,126.83,127.1,126.53,127.03,158978.0,126.83,127.1,126.53,127.03,158978.0
2025-06-05 11:00:00,127.06,127.33,127.02,127.23,137964.0,127.06,127.33,127.02,127.23,137964.0
2025-06-05 11:30:00,127.22,127.27,126.93,126.98,91796.0,127.22,127.27,126.93,126.98,91796.0
2025-06-05 12:00:00,126.98,127.37,126.96,127.31,80775.0,126.98,127.37,126.96,127.31,80775.0
2025-06-05 12:30:00,127.3,127.36,127.07,127.2,93152.0,127.3,127.36,127.07,127.2,93152.0
2025-06-05 13:00:00,127.17,127.5,127.13,127.45,70317.0,127.17,127.5,127.13,127.45,70317.0
2025-06-05 13:30:00,127.45,127.62,127.38,127.39,61840.0,127.45,127.62,127.38,127.39,61840.0
2025-06-05 14:00:00,127.39,127.43,126.93,127.2,72710.0,127.39,127.43,126.93,127.2,72710.0
2025-06-05 14:30:00,127.2,127.49,127.12,127.43,74004.0,127.2,127.49,127.12,127.43,74004.0
2025-06-05 15:00:00,127.41,127.5,127.0,127.12,120311.0,127.41,127.5,127.0,127.12,120311.0
2025-06-05 15:30:00,127.13,127.65,127.08,127.38,371389.0,127.13,127.65,127.08,127.38,371389.0
2025-06-06 09:30:00,127.94,128.27,127.3,128.21,173326.0,127.94,128.27,127.3,128.21,173326.0
2025-06-06 10:00:00,128.25,128.42,128.13,128.27,208557.0,128.25,128.42,128.13,128.27,208557.0
2025-06-06 10:30:00,128.26,128.45,128.13,128.19,137072.0,128.26,128.45,128.13,128.19,137072.0
2025-06-06 11:00:00,128.18,128.45,127.85,128.18,168001.0,128.18,128.45,127.85,128.18,168001.0
2025-06-06 11:30:00,128.18,128.27,127.85,128.12,149212.0,128.18,128.27,127.85,128.12,149212.0
2025-06-06 12:00:00,128.12,128.37,128.12,128.24,108462.0,128.12,128.37,128.12,128.24,108462.0
2025-06-06 12:30:00,128.22,128.28,127.88,128.07,75226.0,128.22,128.28,127.88,128.07,75226.0
2025-06-06 13:00:00,128.06,128.24,127.97,128.19,74174.0,128.06,128.24,127.97,128.19,74174.0
2025-06-06 13:30:00,128.21,128.37,128.2,128.34,51971.0,128.21,128.37,128.2,128.34,51971.0
2025-06-06 14:00:00,128.35,128.67,128.35,128.5,116334.0,128.35,128.67,128.35,128.5,116334.0
2025-06-06 14:30:00,128.5,128.75,128.49,128.7,103076.0,128.5,128.75,128.49,128.7,103076.0
2025-06-06 15:00:00,128.69,128.79,128.51,128.57,122884.0,128.69,128.79,128.51,128.57,122884.0
2025-06-06 15:30:00,128.56,128.66,128.37,128.46,472968.0,128.56,128.66,128.37,128.46,472968.0
2025-06-09 09:30:00,128.01,128.08,125.99,126.16,352639.0,128.01,128.08,125.99,126.16,352639.0
2025-06-09 10:00:00,126.16,126.34,125.74,126.16,275075.0,126.16,126.34,125.74,126.16,275075.0
2025-06-09 10:30:00,126.17,126.32,125.97,126.32,123279.0,126.17,126.32,125.97,126.32,123279.0
2025-06-09 11:00:00,126.32,126.58,126.17,126.48,89137.0,126.32,126.58,126.17,126.48,89137.0
2025-06-09 11:30:00,126.46,127.0,126.3,126.91,112943.0,126.46,127.0,126.3,126.91,112943.0
2025-06-09 12:00:00,126.9,127.15,126.8,127.05,96509.0,126.9,127.15,126.8,127.05,96509.0
2025-06-09 12:30:00,127.07,127.09,126.79,126.88,155726.0,127.07,127.09,126.79,126.88,155726.0
2025-06-09 13:00:00,126.88,126.96,126.63,126.82,69388.0,126.88,126.96,126.63,126.82,69388.0
2025-06-09 13:30:00,126.83,126.85,126.62,126.68,50313.0,126.83,126.85,126.62,126.68,50313.0
2025-06-09 14:00:00,126.68,126.77,126.64,126.72,67546.0,126.68,126.77,126.64,126.72,67546.0
2025-06-09 14:30:00,126.72,126.74,126.51,126.56,150630.0,126.72,126.74,126.51,126.56,150630.0
2025-06-09 15:00:00,126.55,126.57,126.26,126.56,246254.0,126.55,126.57,126.26,126.56,246254.0
2025-06-09 15:30:00,126.56,126.71,126.27,126.33,424752.0,126.56,126.71,126.27,126.33,424752.0
2025-06-10 09:30:00,125.7,126.59,125.7,126.09,234907.0,125.7,126.59,125.7,126.09,234907.0
2025-06-10 10:00:00,126.09,126.18,125.61,125.72,105383.0,126.09,126.18,125.61,125.72,105383.0
2025-06-10 10:30:00,125.75,125.83,125.51,125.7,149357.0,125.75,125.83,125.51,125.7,149357.0
2025-06-10 11:00:00,125.71,125.78,125.46,125.78,126479.0,125.71,125.78,125.46,125.78,126479.0
2025-06-10 11:30:00,125.78,125.92,125.63,125.87,92225.0,125.78,125.92,125.63,125.87,92225.0
2025-06-10 12:00:00,125.87,126.08,125.81,125.88,149855.0,125.87,126.08,125.81,125.88,149855.0
2025-06-10 12:30:00,125.87,126.07,125.84,126.03,61433.0,125.87,126.07,125.84,126.03,61433.0
2025-06-10 13:00:00,126.02,126.18,125.96,126.1,73581.0,126.02,126.18,125.96,126.1,73581.0
2025-06-10 13:30:00,126.1,126.12,125.97,125.99,76359.0,126.1,126.12,125.97,125.99,76359.0
2025-06-10 14:00:00,125.97,125.97,125.79,125.85,77600.0,125.97,125.97,125.79,125.85,77600.0
2025-06-10 14:30:00,125.85,125.9,125.68,125.78,98143.0,125.85,125.9,125.68,125.78,98143.0
2025-06-10 15:00:00,125.78,126.18,125.78,126.12,144080.0,125.78,126.18,125.78,126.12,144080.0
2025-06-10 15:30:00,126.11,126.11,125.75,126.09,359494.0,126.11,126.11,125.75,126.09,359494.0
2025-06-11 09:30:00,126.21,126.21,125.36,125.4,209953.0,126.21,126.21,125.36,125.4,209953.0
2025-06-11 10:00:00,125.4,125.4,124.72,125.21,181239.0,125.4,125.4,124.72,125.21,181239.0
2025-06-11 10:30:00,125.19,125.48,125.0,125.36,109054.0,125.19,125.48,125.0,125.36,109054.0
2025-06-11 11:00:00,125.36,125.64,125.34,125.39,164109.0,125.36,125.64,125.34,125.39,164109.0
2025-06-11 11:30:00,125.39,125.39,125.2,125.23,100063.0,125.39,125.39,125.2,125.23,100063.0
2025-06-11 12:00:00,125.25,125.31,125.03,125.13,98140.0,125.25,125.31,125.03,125.13,98140.0
2025-06-11 12:30:00,125.14,125.32,125.11,125.2,53163.0,125.14,125.32,125.11,125.2,53163.0
2025-06-11 13:00:00,125.2,125.35,125.06,125.26,55449.0,125.2,125.35,125.06,125.26,55449.0
2025-06-11 13:30:00,125.26,125.3,125.03,125.07,53990.0,125.26,125.3,125.03,125.07,53990.0
2025-06-11 14:00:00,125.09,125.14,124.46,124.62,129429.0,125.09,125.14,124.46,124.62,129429.0
2025-06-11 14:30:00,124.62,124.91,124.59,124.62,95126.0,124.62,124.91,124.59,124.62,95126.0
2025-06-11 15:00:00,124.62,124.65,124.34,124.36,123612.0,124.62,124.65,124.34,124.36,123612.0
2025-06-11 15:30:00,124.37,124.61,124.3,124.54,446535.0,124.37,124.61,124.3,124.54,446535.0
2025-06-12 09:30:00,124.47,124.81,123.69,123.85,193014.0,124.47,124.81,123.69,123.85,193014.0
2025-06-12 10:00:00,123.85,124.41,123.55,124.31,174110.0,123.85,124.41,123.55,124.31,174110.0
2025-06-12 10:30:00,124.31,124.83,124.25,124.76,135929.0,124.31,124.83,124.25,124.76,135929.0
2025-06-12 11:00:00,124.76,124.94,124.62,124.78,126742.0,124.76,124.94,124.62,124.78,126742.0
2025-06-12 11:30:00,124.77,124.8,124.46,124.55,98192.0,124.77,124.8,124.46,124.55,98192.0
2025-06-12 12:00:00,124.55,124.65,124.35,124.51,102473.0,124.55,124.65,124.35,124.51,102473.0
2025-06-12 12:30:00,124.49,124.61,124.43,124.43,85227.0,124.49,124.61,124.43,124.43,85227.0
2025-06-12 13:00:00,124.42,124.72,124.41,124.61,80677.0,124.42,124.72,124.41,124.61,80677.0
2025-06-12 13:30:00,124.62,124.79,124.58,124.75,71937.0,124.62,124.79,124.58,124.75,71937.0
2025-06-12 14:00:00,124.77,124.9,124.74,124.85,145452.0,124.77,124.9,124.74,124.85,145452.0
2025-06-12 14:30:00,124.84,124.85,124.68,124.68,91582.0,124.84,124.85,124.68,124.68,91582.0
2025-06-12 15:00:00,124.69,124.75,124.36,124.39,143573.0,124.69,124.75,124.36,124.39,143573.0
2025-06-12 15:30:00,124.39,124.49,124.21,124.45,418209.0,124.39,124.49,124.21,124.45,418209.0
2025-06-13 09:30:00,123.5,124.94,123.5,124.27,150443.0,123.5,124.94,123.5,124.27,150443.0
2025-06-13 10:00:00,124.39,124.7,124.18,124.18,194134.0,124.39,124.7,124.18,124.18,194134.0
2025-06-13 10:30:00,124.18,124.61,124.14,124.52,111267.0,124.18,124.61,124.14,124.52,111267.0
2025-06-13 11:00:00,124.52,124.72,124.43,124.66,66311.0,124.52,124.72,124.43,124.66,66311.0
2025-06-13 11:30:00,124.68,124.97,124.54,124.92,120059.0,124.68,124.97,124.54,124.92,120059.0
2025-06-13 12:00:00,124.92,124.93,124.68,124.78,55486.0,124.92,124.93,124.68,124.78,55486.0
2025-06-13 12:30:00,124.79,124.85,124.51,124.69,49482.0,124.79,124.85,124.51,124.69,49482.0
2025-06-13 13:00:00,124.68,124.75,124.33,124.34,64740.0,124.68,124.75,124.33,124.34,64740.0
2025-06-13 13:30:00,124.34,124.5,124.3,124.46,66347.0,124.34,124.5,124.3,124.46,66347.0
2025-06-13 14:00:00,124.46,124.52,123.92,123.93,79631.0,124.46,124.52,123.92,123.93,79631.0
2025-06-13 14:30:00,123.92,123.95,123.74,123.85,51732.0,123.92,123.95,123.74,123.85,51732.0
2025-06-13 15:00:00,123.84,123.9,123.51,123.54,118047.0,123.84,123.9,123.51,123.54,118047.0
2025-06-13 15:30:00,123.55,123.96,123.25,123.92,479988.0,123.55,123.96,123.25,123.92,479988.0
2025-06-16 09:30:00,124.56,125.3,124.08,125.28,253614.0,124.56,125.3,124.08,125.28,253614.0
2025-06-16 10:00:00,125.27,125.32,124.87,125.03,208518.0,125.27,125.32,124.87,125.03,208518.0
2025-06-16 10:30:00,125.06,125.14,124.72,124.84,154723.0,125.06,125.14,124.72,124.84,154723.0
2025-06-16 11:00:00,124.86,125.06,124.46,124.88,216260.0,124.86,125.06,124.46,124.88,216260.0
2025-06-16 11:30:00,124.86,125.0,124.68,124.76,111595.0,124.86,125.0,124.68,124.76,111595.0
2025-06-16 12:00:00,124.76,124.89,124.68,124.85,83372.0,124.76,124.89,124.68,124.85,83372.0
2025-06-16 12:30:00,124.86,124.89,124.63,124.74,89991.0,124.86,124.89,124.63,124.74,89991.0
2025-06-16 13:00:00,124.73,124.79,124.58,124.76,100897.0,124.73,124.79,124.58,124.76,100897.0
2025-06-16 13:30:00,124.75,124.81,124.36,124.39,104612.0,124.75,124.81,124.36,124.39,104612.0
2025-06-16 14:00:00,124.39,124.57,124.29,124.5,93826.0,124.39,124.57,124.29,124.5,93826.0
2025-06-16 14:30:00,124.52,124.57,124.38,124.48,81695.0,124.52,124.57,124.38,124.48,81695.0
2025-06-16 15:00:00,124.47,124.51,124.31,124.36,136538.0,124.47,124.51,124.31,124.36,136538.0
2025-06-16 15:30:00,124.35,124.38,124.16,124.32,400280.0,124.35,124.38,124.16,124.32,400280.0
2025-06-17 09:30:00,123.47,124.07,123.39,123.96,228809.0,123.47,124.07,123.39,123.96,228809.0
2025-06-17 10:00:00,123.96,124.42,123.92,124.32,181637.0,123.96,124.42,123.92,124.32,181637.0
2025-06-17 10:30:00,124.34,124.55,124.23,124.25,108477.0,124.34,124.55,124.23,124.25,108477.0
2025-06-17 11:00:00,124.27,124.6,124.27,124.39,86738.0,124.27,124.6,124.27,124.39,86738.0
2025-06-17 11:30:00,124.38,124.46,124.0,124.01,114147.0,124.38,124.46,124.0,124.01,114147.0
2025-06-17 12:00:00,124.01,124.13,123.92,124.08,146872.0,124.01,124.13,123.92,124.08,146872.0
2025-06-17 12:30:00,124.09,124.19,123.71,123.73,106610.0,124.09,124.19,123.71,123.73,106610.0
2025-06-17 13:00:00,123.72,123.83,123.39,123.42,153936.0,123.72,123.83,123.39,123.42,153936.0
2025-06-17 13:30:00,123.41,123.65,123.32,123.46,86224.0,123.41,123.65,123.32,123.46,86224.0
2025-06-17 14:00:00,123.44,123.44,123.02,123.04,107347.0,123.44,123.44,123.02,123.04,107347.0
2025-06-17 14:30:00,123.05,123.07,122.72,122.98,185786.0,123.05,123.07,122.72,122.98,185786.0
2025-06-17 15:00:00,122.97,123.15,122.78,123.07,154092.0,122.97,123.15,122.78,123.07,154092.0
2025-06-17 15:30:00,123.06,123.18,122.94,123.01,425433.0,123.06,123.18,122.94,123.01,425433.0
2025-06-18 09:30:00,123.45,123.5,122.6,122.66,165709.0,123.45,123.5,122.6,122.66,165709.0
2025-06-18 10:00:00,122.68,123.06,122.57,122.88,256855.0,122.68,123.06,122.57,122.88,256855.0
2025-06-18 10:30:00,122.86,123.25,122.84,123.14,217368.0,122.86,123.25,122.84,123.14,217368.0
2025-06-18 11:00:00,123.13,123.27,122.99,123.0,96383.0,123.13,123.27,122.99,123.0,96383.0
2025-06-18 11:30:00,123.0,123.05,122.84,122.86,70841.0,123.0,123.05,122.84,122.86,70841.0
2025-06-18 12:00:00,122.84,123.01,122.83,122.87,81296.0,122.84,123.01,122.83,122.87,81296.0
2025-06-18 12:30:00,122.87,123.07,122.81,122.84,113499.0,122.87,123.07,122.81,122.84,113499.0
2025-06-18 13:00:00,122.83,123.0,122.79,122.81,72014.0,122.83,123.0,122.79,122.81,72014.0
2025-06-18 13:30:00,122.8,123.07,122.67,122.93,85687.0,122.8,123.07,122.67,122.93,85687.0
2025-06-18 14:00:00,122.94,123.11,122.7,122.73,147320.0,122.94,123.11,122.7,122.73,147320.0
2025-06-18 14:30:00,122.73,123.1,122.53,122.59,159370.0,122.73,123.1,122.53,122.59,159370.0
2025-06-18 15:00:00,122.59,122.79,122.47,122.52,226197.0,122.59,122.79,122.47,122.52,226197.0
2025-06-18 15:30:00,122.51,122.88,122.41,122.52,665056.0,122.51,122.88,122.41,122.52,665056.0
2025-06-20 09:30:00,123.05,123.52,122.5,122.76,929442.0,123.05,123.52,122.5,122.76,929442.0
2025-06-20 10:00:00,122.76,123.23,122.75,123.12,93819.0,122.76,123.23,122.75,123.12,93819.0
2025-06-20 10:30:00,123.1,123.41,123.09,123.29,94747.0,123.1,123.41,123.09,123.29,94747.0
2025-06-20 11:00:00,123.27,123.7,123.17,123.54,112889.0,123.27,123.7,123.17,123.54,112889.0
2025-06-20 11:30:00,123.56,123.78,123.32,123.41,94949.0,123.56,123.78,123.32,123.41,94949.0
2025-06-20 12:00:00,123.4,123.41,123.2,123.34,41924.0,123.4,123.41,123.2,123.34,41924.0
2025-06-20 12:30:00,123.37,123.51,123.3,123.44,53246.0,123.37,123.51,123.3,123.44,53246.0
2025-06-20 13:00:00,123.44,123.58,123.21,123.21,48271.0,123.44,123.58,123.21,123.21,48271.0
2025-06-20 13:30:00,123.17,123.22,123.0,123.02,64479.0,123.17,123.22,123.0,123.02,64479.0
2025-06-20 14:00:00,123.02,123.25,123.02,123.14,122462.0,123.02,123.25,123.02,123.14,122462.0
2025-06-20 14:30:00,123.14,123.22,122.95,123.07,90905.0,123.14,123.22,122.95,123.07,90905.0
2025-06-20 15:00:00,123.07,123.17,122.9,123.0,107592.0,123.07,123.17,122.9,123.0,107592.0
2025-06-20 15:30:00,123.0,123.53,122.91,123.49,560362.0,123.0,123.53,122.91,123.49,560362.0